Rivaldi_Prediction/data/featuSGD/US0188021085_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
6813,2000-02-04,14.53125,14.75,14.375,14.75,237400.0,-0.014830508474576232,2.4285714285714284,-1.1666666666666667,51.4018691588785,55.96067257252059,0.8318928661478289,0.28990958165884706,0.10619628477944154,0.1374308804120261,37.36129402063343,0.375,0.7925849534917422,-0.3625000000000007,-2.003539264740809,1.2785392647408091,-1.1830196323704048,0.45801963237040333,2.897290848506241,29.411764705882355,-13.281105200355022,0.8205196323704047,2,1.46875,1.515625,0.859375,1.515625,-0.75,4,-0.06021505376344083,1.0,14.75,1.0,14.4375,1.0,14.90625,-0.06021505376344083
6814,2000-02-07,14.53125,14.5625,14.375,14.5,159600.0,0.0,3.0,-0.14285714285714285,52.13270142180095,54.21550651050965,0.44240734372981727,0.3289246148281464,0.10619628477944154,0.1374308804120261,37.0608416156785,0.1875,0.8208170519757942,-0.37656250000000036,-1.9990903513139529,1.245965351313954,-1.1878264256569775,0.4347014256569768,2.5919367636556174,29.411764705882355,-13.441986783239862,0.8112639256569771,2,0.46875,1.515625,0.859375,1.515625,-0.5625,0,-0.04946236559139783,2.4285714285714284,14.53125,1.0,14.75,1.0,14.4375,-0.04946236559139783
6815,2000-02-08,14.5625,14.625,14.46875,14.59375,723000.0,0.0021505376344086446,2.3333333333333335,-1.0,51.44230769230769,53.22937844104825,0.2733361818759992,0.33710928003868723,0.07494628477944154,0.10618088041202611,36.76426404012758,0.15625,0.5979724884410036,-0.359375,-1.9638122066241799,1.2450622066241799,-1.16159360331209,0.44284360331208994,2.285868087290055,35.294117647058826,-5.4233634369002885,0.8022186033120903,2,0.171875,1.484375,0.828125,1.484375,0.875,1,-0.01931330472102999,3.0,14.53125,2.4285714285714284,14.53125,1.0,14.75,-0.01931330472102999
6816,2000-02-09,14.65625,14.6875,14.53125,14.53125,213000.0,0.006437768240343367,-1.5,-4.0,47.66839378238342,52.19253330575752,0.0911968709670159,0.2902355477930527,-0.01880371522055846,0.012430880412026113,36.47240999800579,0.15625,0.27334366904953455,-0.2859374999999993,-1.8646396807984864,1.2927646807984878,-1.0752885903992428,0.5034135903992443,1.9447812785610488,75.0,40.055414024114555,0.7893510903992436,2,0.0,1.390625,0.734375,1.390625,0.0,2,-0.02558635394456288,2.3333333333333335,14.5625,3.0,14.53125,2.4285714285714284,14.53125,-0.02558635394456288
6817,2000-02-10,14.875,15.0,14.59375,14.59375,492600.0,0.014925373134328401,-1.8888888888888888,2.25,29.370629370629374,49.364566010785154,-0.153492465148247,0.11426198085179706,-0.23755371522055846,-0.2063191195879739,36.26740559325669,0.40625,0.0867763256871239,-0.09062499999999929,-1.649621071194538,1.4683710711945377,-0.8701230355972687,0.6888730355972701,1.503428150704945,80.0,48.70333366808368,0.7794980355972688,2,-0.1875,1.25,0.515625,1.171875,-0.09375,3,-0.04831932773109249,-1.5,14.65625,2.3333333333333335,14.5625,3.0,14.53125,-0.04831932773109249
6818,2000-02-11,15.09375,15.25,14.75,14.84375,303000.0,0.014705882352941124,-1.2857142857142858,0.8888888888888888,22.900763358778633,45.79237248948221,-0.37219040829386074,-0.06343876326454989,-0.45630371522055846,-0.4250691195879739,36.12999529060842,0.5,-0.01667714249772345,0.09999999999999964,-1.44624438900399,1.6462443890039893,-0.6731221945019943,0.8731221945019936,1.0843353356344494,82.14285714285714,53.16543084734851,0.7731221945019947,2,-0.28125,1.265625,0.296875,0.953125,-0.53125,4,-0.07867494824016563,-1.8888888888888888,14.875,-1.5,14.65625,2.3333333333333335,14.5625,-0.07867494824016563
6819,2000-02-14,15.21875,15.4375,15.03125,15.15625,222800.0,0.008281573498964745,-1.6,0.25,41.9753086419753,44.30852353430406,-0.5008727061829621,-0.12598413309035017,-0.5813037152205585,-0.5500691195879739,36.0428580287963,0.40625,-0.0747529772083606,0.18125000000000036,-1.3368155540245255,1.699315554024528,-0.5777827770122634,0.9402827770122641,0.7790268020710052,77.41935483870968,46.756323617947054,0.7590327770122637,2,-0.3125,1.21875,0.171875,0.828125,-1.03125,0,-0.09445585215605745,-1.2857142857142858,15.09375,-1.8888888888888888,14.875,-1.5,14.65625,-0.09445585215605745
6820,2000-02-15,15.6875,15.71875,15.1875,15.28125,343600.0,0.030800821355236208,1.2666666666666666,6.5,57.647058823529406,45.131358304282905,-0.9467042239421062,-0.5075402912864515,-1.0500537152205585,-1.0188191195879739,36.03510041730665,0.53125,-0.09798284688645609,0.578125,-0.9189252795409679,2.075175279540968,-0.17040013977048396,1.326650139770484,0.1479991218639043,97.36842105263158,63.183333139785034,0.7485251397704843,2,-0.640625,0.765625,-0.296875,0.359375,-1.125,1,-0.10956175298804782,-1.6,15.21875,-1.2857142857142858,15.09375,-1.8888888888888888,14.875,-0.10956175298804782
6821,2000-02-16,15.5625,15.6875,15.46875,15.6875,172600.0,-0.007968127490039834,2.5,-0.3076923076923077,62.82051282051282,46.37328278564401,-0.721180737949517,-0.3046329720564245,-0.9250537152205585,-0.8938191195879739,36.02692357485255,0.21875,-0.13059326076159827,0.3937500000000007,-1.0745835075771062,1.8620835075771094,-0.34041675378855274,1.1279167537885542,0.15625,86.11111111111111,45.91747512886012,0.7341667537885541,2,-0.515625,0.890625,-0.171875,0.484375,-1.09375,2,-0.008032128514056214,1.2666666666666666,15.6875,-1.6,15.21875,-1.2857142857142858,15.09375,-0.008032128514056214
6822,2000-02-17,15.46875,15.625,15.375,15.5,670800.0,-0.0060240963855421326,-1.2857142857142858,0.25,62.82051282051282,47.64202097027004,-0.5752475854471175,-0.17817764931533553,-0.8313037152205585,-0.8000691195879739,35.94822303703557,0.25,-0.16779277404346438,0.2734375,-1.1965018280980964,1.7433768280980964,-0.4615321640490482,1.0084071640490482,-1.09375,74.19354838709677,28.173702954250203,0.7349696640490484,2,-0.421875,0.984375,-0.078125,0.578125,-1.3125,3,-0.05252525252525253,2.5,15.5625,1.2666666666666666,15.6875,-1.6,15.21875,-0.05252525252525253
6823,2000-02-18,15.125,15.46875,15.03125,15.40625,173200.0,-0.022222222222222254,1.1538461538461537,9.0,54.02298850574712,47.85205286848628,-0.15468355993099436,0.042214984477102035,-0.48755371522055846,-0.4563191195879739,35.61588009238824,0.4375,-0.13735199705513423,0.009375000000000355,-1.2737550391497479,1.2925050391497468,-0.6321900195748729,0.6509400195748736,-0.7249999999999996,13.636363636363635,-35.72342737127422,0.6415650195748732,2,-0.03125,1.328125,0.265625,0.921875,-1.25,4,-0.022727272727272707,-1.2857142857142858,15.46875,2.5,15.5625,1.2666666666666666,15.6875,-0.022727272727272707
6824,2000-02-22,15.0,15.1875,14.78125,15.09375,279200.0,-0.008264462809917328,1.8888888888888888,0.3333333333333333,51.64835164835165,47.87494664138006,0.048948639570436825,-0.015720618443124224,-0.36255371522055846,-0.3313191195879739,35.094596427055855,0.40625,-0.14194555716353108,0.0,-0.7595337039055128,0.7595337039055128,-0.3797668519527555,0.3797668519527555,-0.5754999999999999,23.333333333333332,-28.107507188601954,0.3797668519527563,2,0.125,1.453125,0.390625,1.046875,-0.59375,1,-0.029166666666666674,1.1538461538461537,15.125,-1.2857142857142858,15.46875,2.5,15.5625,-0.029166666666666674
6825,2000-02-23,14.75,15.0,14.5,14.96875,462400.0,-0.01666666666666672,2.5555555555555554,2.3333333333333335,55.95238095238095,48.79538966026867,0.36692903882299,0.17430203535636934,-0.11255371522055846,-0.08131911958797389,34.36167323065041,0.5,-0.13222016677166337,-0.2062500000000007,-0.9131823089756832,0.5006823089756818,-0.5597161544878411,0.14721615448783965,-0.30148999999999937,21.052631578947366,-35.371029575152676,0.3534661544878409,2,0.359375,1.703125,0.640625,1.296875,-0.09375,2,-0.03813559322033899,1.8888888888888888,15.0,1.1538461538461537,15.125,-1.2857142857142858,15.46875,-0.03813559322033899
6826,2000-02-24,14.53125,14.75,14.4375,14.75,250200.0,-0.014830508474576232,1.8571428571428572,1.0,45.67901234567901,50.607432213051965,0.6326086716947081,0.3520318313844264,0.10619628477944154,0.1374308804120261,33.548888912557295,0.3125,-0.1310275015774458,-0.3874999999999993,-1.1013779381142967,0.32637793811429816,-0.744438969057148,-0.030561030942850564,1.09375,7.894736842105263,-45.787379243135966,0.35693896905714834,2,0.546875,1.96875,0.859375,1.515625,0.6875,3,0.0021505376344086446,2.5555555555555554,14.75,1.8888888888888888,15.0,1.1538461538461537,15.125,0.0021505376344086446
6827,2000-02-25,14.21875,14.59375,14.1875,14.53125,194800.0,-0.021505376344086002,-1.1666666666666667,1.4285714285714286,44.047619047619044,52.957082845145344,0.9412081453020775,0.6407769506103183,0.41869628477944154,0.4499308804120261,32.532594359673524,0.40625,-0.13212915873626763,-0.6640625,-1.4433363163964295,0.11521131639642945,-1.0536994081982147,-0.2744255918017853,1.3825000000000003,2.4390243902439024,-52.06950862758174,0.38963690819821456,2,0.734375,2.28125,1.171875,1.828125,0.625,4,0.01758241758241752,1.8571428571428572,14.53125,2.5555555555555554,14.75,1.8888888888888888,15.0,0.01758241758241752
6828,2000-02-28,14.1875,14.3125,14.03125,14.21875,247400.0,-0.00219780219780219,1.5714285714285714,0.1,43.529411764705884,53.129760969893184,0.9279740588735805,0.65386555075637,0.44994628477944154,0.4811808804120261,31.364355675655275,0.28125,-0.11053647362299657,-0.6624999999999996,-1.5016627249511085,0.17666272495110924,-1.082081362475554,-0.2429186375244452,1.3572000000000006,13.513513513513514,-42.344991630046025,0.4195813624755545,2,0.6875,2.265625,1.203125,1.859375,0.5,0,-0.0022026431718061845,-1.1666666666666667,14.21875,1.8571428571428572,14.53125,2.5555555555555554,14.75,-0.0022026431718061845
6829,2000-02-29,14.0625,14.21875,14.0,14.1875,254400.0,-0.008810572687224627,1.3333333333333333,4.0,40.909090909090914,51.2699867571778,0.974154482922124,0.7509125355196247,0.5749462847794415,0.6061808804120261,30.113298190758346,0.21875,-0.009400770263095382,-0.7453125000000007,-1.6544842872964338,0.1638592872964324,-1.1998983936482173,-0.29072660635178416,1.3913930000000008,6.25,-50.053030451262735,0.45458589364821655,2,0.78125,2.375,1.328125,1.984375,0.96875,1,-0.013333333333333308,1.5714285714285714,14.1875,-1.1666666666666667,14.21875,1.8571428571428572,14.53125,-0.013333333333333308
6830,2000-03-01,13.9375,14.21875,13.6875,14.125,190600.0,-0.008888888888888835,1.8333333333333333,1.5,37.07865168539326,48.409779964386736,0.9217425812250966,0.8428271892016319,0.6999462847794415,0.7311808804120261,28.60152700416207,0.53125,0.09761300225579816,-0.8218750000000004,-1.8088585424959707,0.16510854249596996,-1.3153667712479855,-0.3283832287520152,1.4000815600000003,23.52941176470588,-29.15243080211481,0.49349177124798516,3,0.71875,1.71875,1.453125,2.109375,0.8125,2,0.03363228699551568,1.3333333333333333,14.0625,1.5714285714285714,14.1875,-1.1666666666666667,14.21875,0.03363228699551568
6831,2000-03-02,13.75,14.09375,13.75,13.9375,374800.0,-0.013452914798206317,-2.6666666666666665,1.0,29.545454545454547,44.71255126715804,0.9220668122698221,1.02893456178019,0.8874462847794415,0.9186808804120261,27.479748747538906,0.34375,0.07642952005224757,-0.9749999999999996,-2.0528877980862177,0.1028877980862184,-1.5139438990431096,-0.43605610095688974,1.4225734039999995,6.896551724137931,-40.58113026760098,0.5389438990431094,3,0.828125,0.953125,1.640625,2.296875,0.875,3,0.06590909090909092,1.8333333333333333,13.9375,1.3333333333333333,14.0625,1.5714285714285714,14.1875,0.06590909090909092
6832,2000-03-03,13.71875,13.8125,13.65625,13.8125,347000.0,-0.002272727272727315,2.3333333333333335,0.5,23.170731707317074,41.284522733999154,0.7587662033302571,1.0318690693724086,0.9186962847794415,0.9499308804120261,26.328025444257197,0.15625,-0.040367960943401116,-0.9546875000000004,-2.122455522599207,0.2130805225992063,-1.5385715112996046,-0.37080348870039614,1.3053160635999994,9.523809523809524,-32.1822617988034,0.5838840112996033,3,0.703125,0.96875,1.671875,2.328125,1.03125,4,0.1093394077448746,-2.6666666666666665,13.75,1.8333333333333333,13.9375,1.3333333333333333,14.0625,0.1093394077448746
6833,2000-03-06,13.65625,13.75,13.5,13.75,239800.0,-0.004555808656036442,4.333333333333333,1.0,18.75,37.62915032862674,0.6604694800941999,1.0808720386418464,0.9811962847794415,1.0124308804120261,25.504621176997748,0.25,-0.17661511814987563,-0.9734374999999993,-2.2261114492087763,0.27923644920877777,-1.5997744746043878,-0.34710052539561076,1.2036781359679996,21.73913043478261,-14.811249836805985,0.6263369746043883,3,0.59375,0.953125,1.734375,2.390625,1.21875,0,0.08695652173913038,2.3333333333333335,13.71875,-2.6666666666666665,13.75,1.8333333333333333,13.9375,0.08695652173913038
6834,2000-03-07,13.8125,13.8125,13.53125,13.625,532600.0,0.011441647597254079,2.0,-2.0,7.142857142857139,32.20586990534632,0.3554360714886595,0.9149227558538904,0.8249462847794415,0.8561808804120261,24.593415691431815,0.28125,-0.3162272106320252,-0.78125,-2.0859732011346104,0.5234732011346104,-1.4336116005673052,-0.1288883994326948,0.8570381969324803,43.47826086956522,14.016977214319382,0.6523616005673049,3,0.3125,0.796875,1.578125,2.234375,1.15625,1,0.06334841628959276,4.333333333333333,13.65625,2.3333333333333335,13.71875,-2.6666666666666665,13.75,0.06334841628959276
6835,2000-03-08,14.28125,14.40625,13.75,13.8125,423400.0,0.03393665158371051,-1.2105263157894737,2.5,24.691358024691354,29.87390831412547,-0.20875105968693752,0.4469365268536549,0.35619628477944154,0.3874308804120261,23.750148872048303,0.65625,-0.4053318430755688,-0.29843750000000036,-1.6106202624129509,1.0137452624129502,-0.9545288812064747,0.357653881206474,0.22455284936193287,86.20689655172413,61.2713196198817,0.6560913812064749,3,-0.234375,0.328125,1.109375,1.765625,0.8125,2,0.052516411378555894,2.0,13.8125,4.333333333333333,13.65625,2.3333333333333335,13.71875,0.052516411378555894
6836,2000-03-09,14.28125,14.3125,14.15625,14.15625,658800.0,0.0,-1.5,0.26666666666666666,25.641025641025635,27.82873126894842,-0.2770809345250065,0.43995891994157077,0.35619628477944154,0.3874308804120261,22.801855623143368,0.15625,-0.48623102489898073,-0.27968749999999964,-1.5979666002607171,1.0385916002607178,-0.9388270501303584,0.3794520501303591,0.125,86.20689655172413,64.71367871065122,0.6591395501303586,3,-0.328125,0.328125,1.109375,1.765625,0.3125,3,0.03282275711159732,-1.2105263157894737,14.28125,2.0,13.8125,4.333333333333333,13.65625,0.03282275711159732
6837,2000-03-10,14.15625,14.3125,13.90625,14.21875,187400.0,-0.008752735229759279,2.25,-0.5,28.16901408450704,26.122020415592996,-0.18090275549997514,0.5358229953046063,0.48119628477944154,0.5124308804120261,21.333938811700087,0.40625,-0.5730970754254052,-0.36875000000000036,-1.6901639655766658,0.9526639655766651,-1.0294569827883322,0.2919569827883315,-0.65625,72.41379310344827,47.86431408040592,0.6607069827883325,3,-0.203125,0.453125,1.234375,1.890625,0.78125,4,0.0331125827814569,-1.5,14.28125,-1.2105263157894737,14.28125,2.0,13.8125,0.0331125827814569
6838,2000-03-13,13.90625,14.125,13.8125,14.125,129800.0,-0.017660044150110354,1.8571428571428572,3.5,26.66666666666667,24.53952883310141,0.027945138033416583,0.7297095745155016,0.7311962847794415,0.7624308804120261,19.49762559076721,0.34375,-0.6234866606627154,-0.5593749999999993,-1.8799018336618705,0.7611518336618719,-1.2196384168309358,0.10088841683093719,-0.39000000000000057,42.857142857142854,17.403913609391616,0.6602634168309357,3,0.046875,0.703125,1.484375,2.140625,1.25,0,0.06067415730337089,2.25,14.15625,-1.5,14.28125,-1.2105263157894737,14.28125,0.06067415730337089
6839,2000-03-14,13.78125,14.0,13.625,13.90625,141800.0,-0.008988764044943864,1.4,0.5714285714285714,28.16901408450704,23.549569099669608,0.1216467579308187,0.7815651286095715,0.8561962847794415,0.8874308804120261,17.449869333274425,0.375,-0.6521681125562786,-0.6125000000000007,-1.9168134410990234,0.691813441099022,-1.264656720549512,0.03965672054951064,-0.24907500000000127,20.0,-5.761613509520508,0.6521567205495113,3,0.171875,0.828125,1.609375,2.265625,1.21875,1,0.0793650793650793,1.8571428571428572,13.90625,2.25,14.15625,-1.5,14.28125,0.0793650793650793
6840,2000-03-15,13.96875,14.0,13.65625,13.8125,251800.0,0.013605442176870763,2.142857142857143,-1.25,37.14285714285714,24.39372494382545,-0.06811754816268589,0.4834871738350426,0.6686962847794415,0.6999308804120261,15.050520549831633,0.34375,-0.6749535863232126,-0.3390625000000007,-1.5034453484494072,0.8253203484494058,-0.921253924224704,0.24312892422470256,-0.42096850000000074,50.0,21.070443920674364,0.582191424224703,3,-0.015625,0.640625,1.421875,2.078125,1.0625,2,0.07158836689038028,1.4,13.78125,1.8571428571428572,13.90625,2.25,14.15625,0.07158836689038028
6841,2000-03-16,15.4375,15.46875,13.96875,13.96875,476200.0,0.10514541387024612,-1.0425531914893618,9.4,68.22429906542055,29.39967687250362,-1.4218446894450736,-1.048884524298062,-0.7510658124635317,-0.7688191195879739,13.151815354222357,1.5,-0.6425827579074515,1.1359375000000007,-0.0011096553777463214,2.2729846553777477,0.5674139223111272,1.7044610776888742,-1.8744241300000013,98.30508474576271,63.29724419286566,0.5685235776888735,3,-0.953125,-0.828125,-0.046875,0.609375,-0.28125,3,-0.022267206477732837,2.142857142857143,13.96875,1.4,13.78125,1.8571428571428572,13.90625,-0.022267206477732837
6842,2000-03-17,14.65625,14.96875,14.59375,14.9375,234600.0,-0.05060728744939269,1.1818181818181819,-0.19148936170212766,55.72519083969466,33.50803141024747,-0.5516356131467077,-0.3495474862812529,0.049947785748926776,0.012430880412026113,11.351298848022537,0.84375,-0.6023212676893479,0.3953124999999993,-0.6174098196466655,1.408034819646664,-0.11104865982333223,0.9016736598233308,-1.0169471648000012,55.932203389830505,17.45342563047869,0.5063611598233324,3,-0.15625,-0.046875,0.6953125,1.390625,0.6875,4,-0.004264392324093813,-1.0425531914893618,15.4375,2.142857142857143,13.96875,1.4,13.78125,-0.004264392324093813
6843,2000-03-20,14.78125,15.03125,14.6875,14.71875,146600.0,0.008528784648187626,-4.5,-0.2222222222222222,58.77862595419847,39.245339055952066,-0.5590637991097687,-0.5287290166097165,-0.053428622535623305,-0.11256911958797389,10.19548701225967,0.375,-0.5143862658586631,0.5374999999999996,-0.4238415790336667,1.498841579033666,0.05682921048316736,1.018170789516832,-1.068769278208002,62.71186440677966,19.323724447975174,0.480670789516833,3,-0.234375,-0.171875,0.625,1.265625,1.0625,0,0.010570824524312794,1.1818181818181819,14.65625,-1.0425531914893618,15.4375,2.142857142857143,13.96875,0.010570824524312794
6844,2000-03-21,14.5625,14.96875,14.5,14.8125,204200.0,-0.014799154334038,-1.5,-4.0,57.46268656716418,42.88659778289349,-0.24891422574681243,-0.3630497153914316,0.17880429648038643,0.10618088041202611,9.327534777849278,0.46875,-0.4061127046927613,0.3406249999999993,-0.5666509619060935,1.2479009619060921,-0.11301298095304801,0.7942629809530466,-0.779768507079682,50.0,3.9305033098578406,0.4536379809530465,3,-0.015625,0.046875,1.0234375,1.484375,0.875,1,0.04077253218884125,-4.5,14.78125,1.1818181818181819,14.65625,-1.0425531914893618,15.4375,0.04077253218884125
6845,2000-03-22,14.1875,14.625,14.125,14.5625,147000.0,-0.025751072961373356,1.0,1.5,55.0,46.148706045001745,0.1244791402607266,-0.03409982543623791,0.5622002362810896,0.4811808804120261,8.67685403867593,0.5,-0.2820829468178374,-0.006249999999999645,-0.8788029692864043,0.866302969286405,-0.4425264846432011,0.4300264846432018,-0.3373277667964949,14.583333333333334,-34.93592586014193,0.4362764846432023,3,0.359375,0.421875,1.484375,1.859375,0.8125,2,0.05726872246696035,-1.5,14.5625,-4.5,14.78125,1.1818181818181819,14.65625,0.05726872246696035
6846,2000-03-23,14.5625,14.59375,14.1875,14.1875,169400.0,0.026431718061673992,-1.1666666666666667,-1.0,58.94039735099338,49.5677486301669,-0.23068948758336205,-0.4286138706649929,0.20113424997038365,0.10618088041202611,8.106341959610207,0.40625,-0.1320304466875779,0.3671875,-0.5080180679577264,1.2423930679577264,-0.07041528397886232,0.8047902839788623,-0.6475846561246357,48.275862068965516,-6.042200578844742,0.43760278397886293,3,-0.015625,0.03125,1.1875,1.484375,0.25,3,0.032188841201716833,1.0,14.1875,-1.5,14.5625,-4.5,14.78125,0.032188841201716833
6847,2000-03-24,14.46875,14.5625,14.40625,14.53125,127600.0,-0.006437768240343367,1.5,-0.16666666666666666,58.552631578947356,53.1106336204203,-0.09828543275716939,-0.3322065888795471,0.3029789944745307,0.1999308804120261,7.9622425311414,0.15625,-0.04911000336227289,0.2609375000000007,-0.6227773247298796,1.144652324729881,-0.18091991236494032,0.7027949123649417,-0.4916812698796509,37.93103448275862,-19.660877841170077,0.44185741236494025,3,0.078125,0.09375,1.28125,1.578125,-0.15625,4,0.04751619870410373,-1.1666666666666667,14.5625,1.0,14.1875,-1.5,14.5625,0.04751619870410373
6848,2000-03-27,14.15625,14.46875,14.15625,14.46875,208800.0,-0.021598272138228958,1.0,5.0,53.5031847133758,55.925541468072396,0.2831865084009326,-0.023365775111756193,0.6160796176347123,0.5124308804120261,7.910499997586992,0.3125,0.023942820372619522,-0.05000000000000071,-0.9339765119527819,0.8339765119527804,-0.4919882559763913,0.39198825597638987,-0.11951401908446435,3.7037037037037033,-53.37367614058003,0.4419882559763906,3,0.40625,0.328125,1.59375,1.890625,0.15625,0,0.08388520971302427,1.5,14.46875,-1.1666666666666667,14.5625,1.0,14.1875,0.08388520971302427
6849,2000-03-28,13.875,14.21875,13.875,14.21875,118600.0,-0.019867549668874163,1.0,1.1,45.69536423841059,56.875820034245,0.6471926779964114,0.2562553027545711,0.9007190849768456,0.7936808804120261,7.762891412597099,0.34375,0.08891809369821324,-0.32187500000000036,-1.2161872541342778,0.572437254134277,-0.769031127067139,0.12528112706713834,1.59375,0.0,-51.18709486223878,0.4471561270671386,3,0.796875,0.609375,1.8984375,2.171875,1.09375,1,0.14189189189189189,1.0,14.15625,1.5,14.46875,-1.1666666666666667,14.5625,0.14189189189189189
6850,2000-03-29,14.40625,14.625,13.96875,13.96875,324600.0,0.03828828828828823,-2.0,-1.2727272727272727,51.19047619047619,54.983173048140074,0.2062140317753567,-0.2509424871620798,0.38212391231096277,0.2624308804120261,8.370550354280981,0.75,0.19842978898714847,0.18593749999999964,-0.7043137489090974,1.0761887489090967,-0.259188124454548,0.6310631244545473,1.0306250000000006,70.83333333333334,23.081452812751294,0.4451256244545481,3,0.046875,0.078125,1.3828125,1.640625,0.03125,2,0.07158351409978314,1.0,13.875,1.0,14.15625,1.5,14.46875,0.07158351409978314
6851,2000-03-30,14.65625,14.90625,14.53125,14.53125,213000.0,0.017353579175704903,-5.0,0.2857142857142857,54.651162790697676,54.86383659825152,-0.1857992941368085,-0.45278172885995716,0.14391493647584142,0.012430880412026113,9.166441069571368,0.5,0.324586794890104,0.390625,-0.49104599872911514,1.2722959987291151,-0.05021049936455668,0.8314604993645567,0.749387500000001,75.75757575757575,29.839508878846516,0.44083549936455746,3,-0.203125,-0.171875,1.125,1.390625,0.125,3,0.023454157782516027,-2.0,14.40625,1.0,13.875,1.0,14.15625,0.023454157782516027
6852,2000-03-31,15.21875,15.21875,14.625,14.71875,390800.0,0.03837953091684443,1.375,4.0,61.53846153846153,55.170484996502964,-0.7376940297382024,-0.945626366336624,-0.4181484654566159,-0.5500691195879739,10.077696855105426,0.59375,0.43529767545605047,0.8781250000000007,-0.06099640490880631,1.8172464049088077,0.4085642975455972,1.3476857024544042,0.15627475000000146,100.0,51.47667221468873,0.46956070245440357,3,-0.671875,-0.734375,0.5703125,0.828125,-0.75,4,-0.026694045174537995,-5.0,14.65625,-2.0,14.40625,1.0,13.875,-0.026694045174537995
6853,2000-04-03,14.84375,15.125,14.65625,15.125,201600.0,-0.024640657084188944,2.3333333333333335,-0.5625,58.94736842105264,55.33544964693502,-0.3943680831750722,-0.5028834523165226,-0.10448419540380982,-0.1750691195879739,10.757710309918027,0.5625,0.3167266622594145,0.44374999999999964,-0.4627778612143665,1.3502778612143658,-0.009513930607184307,0.8970139306071836,0.501274255000002,72.09302325581395,19.13708966479865,0.45326393060718306,4,-0.296875,-0.359375,0.8828125,1.203125,-0.21875,0,-0.03578947368421048,1.375,15.21875,-5.0,14.65625,-2.0,14.40625,-0.03578947368421048
6854,2000-04-04,14.6875,15.03125,14.1875,14.78125,191000.0,-0.010526315789473717,1.8421052631578947,0.3333333333333333,56.08465608465608,55.45596698967458,-0.2442026762080154,-0.2927278597101157,-0.0317914395367449,-0.018819119587973887,11.26876243175532,0.84375,0.2935201017197375,0.24375000000000036,-0.6271520580621228,1.1146520580621235,-0.19170102903106034,0.679201029031061,0.628123769900002,57.49999999999999,3.9978956530816063,0.4354510290310615,4,-0.140625,-0.203125,0.9765625,1.359375,0.21875,1,-0.025531914893617058,2.3333333333333335,14.84375,1.375,15.21875,-5.0,14.65625,-0.025531914893617058
6855,2000-04-05,15.03125,15.1875,14.625,14.625,180600.0,0.023404255319148914,-1.7692307692307692,-4.333333333333333,45.751633986928105,53.99054883811177,-0.5092312763016267,-0.6086126897651809,-0.40242555614836206,-0.3625691195879739,11.393849890958295,0.5625,0.25182338930312653,0.5500000000000007,-0.3553477813874384,1.4553477813874398,0.09732610930628027,1.0026738906937211,0.2555612945020016,81.81818181818183,32.579535908700535,0.45267389069371955,4,-0.484375,-0.546875,0.609375,1.015625,-0.40625,2,-0.004158004158004158,1.8421052631578947,14.6875,2.3333333333333335,14.84375,1.375,15.21875,-0.004158004158004158
6856,2000-04-06,14.75,15.0625,14.65625,15.03125,112600.0,-0.018711018711018657,1.3636363636363635,-0.6923076923076923,51.0948905109489,53.16191094166749,-0.221925190054586,-0.30614051106963736,-0.14080032920102425,-0.08131911958797389,11.52569723188925,0.40625,0.2238684070908814,0.2453125000000007,-0.6625014862067733,1.1531264862067747,-0.20859449310338718,0.6992194931033886,0.508575068611961,54.54545454545454,5.899303959017054,0.453906993103387,4,-0.203125,-0.265625,0.40625,1.296875,0.375,3,-0.021186440677966156,-1.7692307692307692,15.03125,1.8421052631578947,14.6875,2.3333333333333335,14.84375,-0.021186440677966156
6857,2000-04-07,14.625,14.8125,14.4375,14.71875,173200.0,-0.008474576271186418,1.6666666666666667,0.3333333333333333,48.17518248175182,52.569910693709275,-0.08094222018694275,-0.15201630414290435,-0.02620044810482014,0.04368088041202611,12.010534219147756,0.375,0.2335951175181421,0.09687500000000071,-0.797161345369755,0.9909113453697564,-0.35014317268487716,0.5438931726848786,0.6059035672397215,43.75,-2.9881751240449432,0.4470181726848775,4,-0.078125,-0.140625,0.015625,1.421875,0.28125,4,0.010683760683760646,1.3636363636363635,14.75,-1.7692307692307692,15.03125,1.8421052631578947,14.6875,0.010683760683760646
6858,2000-04-10,14.75,14.84375,14.5625,14.59375,128600.0,0.008547008547008517,-1.5714285714285714,-1.6666666666666667,52.23880597014925,53.29695977501357,-0.12612495194408346,-0.2219427320254077,-0.1573401789067681,-0.08131911958797389,12.72367573011503,0.28125,0.19398796563984888,0.1796875,-0.6692851279605954,1.0286601279605954,-0.24479881398029768,0.6041738139802977,0.4537854958949268,56.25,9.514456076355273,0.4244863139802979,4,-0.15625,-0.265625,-0.1953125,1.296875,-0.1875,0,-0.01906779661016944,1.6666666666666667,14.625,1.3636363636363635,14.75,-1.7692307692307692,15.03125,-0.01906779661016944
6859,2000-04-11,14.875,15.03125,14.6875,14.75,234400.0,0.008474576271186418,-1.75,0.8,58.730158730158735,54.13470227942274,-0.10544634361527017,-0.27489432950540404,-0.28916885680508386,-0.2063191195879739,13.441453653040947,0.34375,0.16590470760500153,0.25,-0.5224171732125651,1.022417173212565,-0.13620858660628343,0.6362085866062834,0.30220978597702874,58.333333333333336,7.219663450545092,0.3862085866062826,4,-0.171875,-0.375,-0.4453125,1.171875,-0.15625,1,-0.01680672268907568,-1.5714285714285714,14.75,1.6666666666666667,14.625,1.3636363636363635,14.75,-0.01680672268907568
6860,2000-04-12,14.96875,15.25,14.8125,14.8125,135800.0,0.006302521008403339,-4.6,1.25,55.55555555555556,54.23519036440696,-0.12406101182795837,-0.30555136132518257,-0.3887989440580455,-0.3000691195879739,14.329952204592402,0.4375,0.19526251498061598,0.2937499999999993,-0.42757690231268164,1.0150769023126802,-0.06691345115634029,0.6544134511563389,-1.09375,65.38461538461539,13.337292277040405,0.36066345115634013,4,-0.25,-0.421875,-0.6015625,1.078125,-0.53125,2,-0.0041753653444676075,-1.75,14.875,-1.5714285714285714,14.75,1.6666666666666667,14.625,-0.0041753653444676075
6861,2000-04-13,15.09375,15.125,14.75,14.84375,157200.0,0.008350730688935215,1.4,1.6,58.47457627118645,53.89475866804307,-0.2016845517645205,-0.4823552863917939,-0.503236229535986,-0.4250691195879739,13.410896744434057,0.375,0.3032840514181192,0.43593749999999964,-0.22253305393141432,1.0944080539314136,0.10670222303429178,0.7651727769657075,-1.1912500000000001,80.76923076923077,25.823581647498884,0.3292352769657071,4,-0.375,-0.546875,-0.765625,0.953125,-0.59375,3,-0.03105590062111796,-4.6,14.96875,-1.75,14.875,-1.5714285714285714,14.75,-0.03105590062111796
6862,2000-04-14,14.59375,15.0625,14.5625,15.0625,205600.0,-0.0331262939958592,1.1333333333333333,-1.875,55.645161290322584,53.527846764628606,0.22387909014146956,0.013409820492949365,-0.00834012875019674,0.07493088041202611,12.294777216730083,0.53125,0.33394230885826026,-0.060937499999999645,-0.7200322115671582,0.598157211567159,-0.39048485578357806,0.26860985578357877,-0.6643000000000008,4.545454545454546,-54.532221119645335,0.32954735578357924,4,0.125,-0.046875,-0.3125,1.453125,-0.46875,4,0.036402569593147804,1.4,15.09375,-4.6,14.96875,-1.75,14.875,0.036402569593147804
6863,2000-04-17,14.9375,14.9375,14.25,14.5,213200.0,0.023554603854389677,2.142857142857143,-0.9333333333333333,63.49206349206349,54.35089203211832,-0.11753391079005127,-0.3352210848760606,-0.3462528090362209,-0.2688191195879739,10.826387902527685,0.6875,0.3335334573054922,0.27500000000000036,-0.39404045586119274,0.9440404558611935,-0.05952022793059619,0.6095202279305969,-0.9816390000000013,68.75,2.10854091727343,0.3345202279305969,4,-0.1875,-0.390625,-0.65625,1.109375,-0.75,0,-0.0020920502092049986,1.1333333333333333,14.59375,1.4,15.09375,-4.6,14.96875,-0.0020920502092049986
6864,2000-04-18,15.15625,15.1875,14.6875,14.9375,234400.0,0.014644351464435212,2.5555555555555554,0.5,60.3448275862069,55.97235798759374,-0.29368309899750145,-0.5346182347064037,-0.5565032423229539,-0.4875691195879739,9.832057860234205,0.5,0.2440789650373354,0.4640625000000007,-0.23816463140333255,1.166289631403334,0.11294893429833408,0.8151760657016673,-1.1745062200000014,90.625,23.501145653608845,0.3511135657016668,4,-0.40625,-0.609375,-0.875,0.890625,-1.1875,1,-0.039175257731958735,2.142857142857143,14.9375,1.1333333333333333,14.59375,1.4,15.09375,-0.039175257731958735
6865,2000-04-19,15.0,15.15625,14.625,15.15625,159400.0,-0.010309278350515427,5.8,-0.7142857142857143,54.86725663716815,56.391509779395875,-0.15905881439409697,-0.33136606453754425,-0.3944015066421933,-0.3313191195879739,9.487089408662976,0.53125,0.19085432614541276,0.26718750000000036,-0.40549217419787276,0.9398671741978735,-0.0691523370989362,0.6035273370989369,-0.992891095600001,80.0,13.391239209685807,0.33633983709893656,4,-0.25,-0.4375,-0.71875,1.046875,-0.75,2,-0.018750000000000044,2.5555555555555554,15.15625,2.142857142857143,14.9375,1.1333333333333333,14.59375,-0.018750000000000044
6866,2000-04-20,15.03125,15.125,14.84375,14.9375,104000.0,0.002083333333333437,1.0,-0.6,46.875,56.24704505920124,-0.1634013787421793,-0.3432990220202523,-0.42233829822088254,-0.3625691195879739,9.123478433313872,0.28125,0.17088595842428056,0.27500000000000036,-0.4053153293645746,0.9553153293645753,-0.06515766468228712,0.6151576646822878,-0.9992832736880004,83.33333333333334,20.08298542786919,0.3401576646822878,4,-0.28125,-0.359375,-0.75,1.015625,-0.9375,3,-0.03950103950103945,5.8,15.0,2.5555555555555554,15.15625,2.142857142857143,14.9375,-0.03950103950103945
6867,2000-04-24,15.15625,15.25,15.0,15.125,93000.0,0.008316008316008316,1.2857142857142858,0.3333333333333333,55.68181818181818,56.6296019716089,-0.22922404519816553,-0.436533694072736,-0.5495563129385026,-0.4875691195879739,8.830202394666134,0.25,0.1985089794226429,0.36562499999999964,-0.32295071345343374,1.054200713453433,0.021337143273282067,0.7099128567267172,-1.099922608214241,90.625,27.31616672464674,0.3442878567267169,4,-0.40625,-0.59375,-0.609375,0.890625,-1.3125,0,-0.043298969072164906,1.0,15.03125,5.8,15.0,2.5555555555555554,15.15625,-0.043298969072164906
6868,2000-04-25,15.34375,15.4375,15.03125,15.0625,365400.0,0.012371134020618513,-1.3636363636363635,9.0,61.79775280898877,56.97044575814556,-0.36167766073834073,-0.5591769784069989,-0.7441933371734812,-0.6750691195879739,9.161433893633317,0.40625,0.22263862558796355,0.49375000000000036,-0.1688058566324102,1.156305856632411,0.16247207168379596,0.8250279283162048,-1.2635491560499563,88.46153846153845,23.40924747328677,0.33127792831620506,4,-0.5,-0.6875,-0.7890625,0.703125,-1.1875,1,-0.07942973523421593,1.2857142857142858,15.15625,1.0,15.03125,5.8,15.0,-0.07942973523421593
6869,2000-04-26,15.84375,15.9375,15.09375,15.125,963800.0,0.03258655804480659,-1.16,2.5555555555555554,63.829787234042556,57.889804833533,-0.7932253437529475,-0.9529805044844153,-1.2496972078402742,-1.1750691195879739,10.246242676828398,0.84375,0.2886536767682415,0.8953124999999993,0.2581689593065519,1.5324560406934467,0.5767407296532756,1.213884270346723,-1.7092571898079587,92.85714285714286,28.689427630579885,0.3185717703467238,4,-0.75,-0.9375,-1.265625,0.28125,-1.53125,2,-0.10453648915187375,-1.3636363636363635,15.34375,1.2857142857142858,15.15625,1.0,15.03125,-0.10453648915187375
6870,2000-04-27,15.4375,15.84375,15.375,15.75,137800.0,-0.02564102564102566,-1.1428571428571428,-0.43478260869565216,61.22448979591837,58.19535078072544,-0.35033174195538663,-0.4906673168065687,-0.868896742406239,-0.7688191195879739,10.788091926845938,0.46875,0.3198214761069984,0.4375,-0.1815506313788422,1.0565506313788422,0.127974684310578,0.747025315689422,-1.194826758419481,54.285714285714285,-10.640657674945082,0.30952531568942115,4,-0.34375,-0.53125,-0.859375,0.75,-1.5625,3,-0.09514170040485825,-1.16,15.84375,-1.3636363636363635,15.34375,1.2857142857142858,15.15625,-0.09514170040485825
6871,2000-04-28,15.0,15.5,14.8125,15.5,152200.0,-0.028340080971659964,1.75,1.6,55.55555555555556,58.18539458797355,0.0809880737895714,-0.027504150171058228,-0.4584250393310061,-0.3313191195879739,10.453221918844955,0.6875,0.30245792592753773,-0.017187500000000355,-0.6147686302550142,0.5803936302550134,-0.31597806512750815,0.28160306512750743,-0.6556371529143128,16.666666666666664,-48.834162244524585,0.29879056512750696,4,0.09375,-0.09375,-0.421875,1.1875,-0.8125,4,-0.050000000000000044,-1.1428571428571428,15.4375,-1.16,15.84375,-1.3636363636363635,15.34375,-0.050000000000000044
6872,2000-05-01,14.8125,15.125,14.8125,15.03125,103800.0,-0.012499999999999956,-1.8571428571428572,0.4375,50.909090909090914,56.787286523198816,0.3383634813063061,0.13491739449839812,-0.2976670624664486,-0.1438191195879739,9.641109813017282,0.3125,0.29103343667802584,-0.1843749999999993,-0.7807249171495094,0.41197491714951084,-0.48254995857475436,0.11379995857475578,-0.3725489237394548,0.0,-63.91688645789132,0.29817495857475496,5,0.46875,0.09375,-0.2421875,1.375,-0.75,0,-0.048523206751054815,1.75,15.0,-1.1428571428571428,15.4375,-1.16,15.84375,-0.048523206751054815
6873,2000-05-02,14.3125,14.8125,14.28125,14.8125,229000.0,-0.03375527426160341,1.125,2.2857142857142856,42.62295081967213,54.81818910469496,0.8273930651346504,0.6251274188477751,0.18031129350472597,0.3561808804120261,8.789104379949428,0.53125,0.24255104675765793,-0.6578125000000004,-1.3258919720099307,0.010266972009929987,-0.9918522360049664,-0.3237727639950343,1.625,1.8867924528301887,-60.144800948197336,0.3340397360049655,5,0.796875,0.59375,0.2421875,1.875,-0.4375,1,-0.03275109170305679,-1.8571428571428572,14.8125,1.75,15.0,-1.1428571428571428,15.4375,-0.03275109170305679
6874,2000-05-03,14.3125,14.4375,14.125,14.375,151600.0,0.0,2.3333333333333335,0.125,41.17647058823529,53.29699065481353,0.7768104767541146,0.6277794691575949,0.16186535101823551,0.3561808804120261,8.932935293783654,0.3125,0.2419049099070687,-0.6390624999999996,-1.3595552384673795,0.08143023846738018,-0.9993088692336904,-0.27881613076630885,1.591875,10.909090909090908,-48.604070485654674,0.36024636923369024,5,0.71875,0.59375,0.2109375,1.875,-0.125,2,-0.01091703056768556,1.125,14.3125,-1.8571428571428572,14.8125,1.75,15.0,-0.01091703056768556
6875,2000-05-04,14.96875,15.09375,14.4375,14.4375,349200.0,0.04585152838427953,-1.4705882352941178,-8.5,48.52941176470588,53.48081418422529,0.12925392612123332,-0.035197549070197454,-0.4975257442326697,-0.3000691195879739,8.701823947894502,0.78125,0.19274712926537418,0.02031249999999929,-0.6992665413224533,0.7398915413224518,-0.33947702066122787,0.38010202066122645,0.8644499999999997,61.36363636363637,4.351714095459549,0.3597895206612266,5,0.0625,-0.015625,-0.390625,1.21875,-0.84375,3,-0.04384133611691021,2.3333333333333335,14.3125,1.125,14.3125,-1.8571428571428572,14.8125,-0.04384133611691021
6876,2000-05-05,14.4375,14.9375,14.28125,14.875,235000.0,-0.035490605427975,1.3333333333333333,-0.8235294117647058,48.17518248175182,52.64674355088458,0.6341063262454885,0.4969175649496602,0.03139727176236917,0.2311808804120261,8.357331260124523,0.6875,0.13081616580989497,-0.4953125000000007,-1.2459358703255994,0.25531087032559796,-0.8706241851628,-0.12000081483720137,1.3273720000000004,31.25,-31.060225757233567,0.37531168516279945,5,0.59375,0.59375,0.03125,1.75,-0.21875,4,-0.038961038961038974,-1.4705882352941178,14.96875,2.3333333333333335,14.3125,1.125,14.3125,-0.038961038961038974
6877,2000-05-08,14.78125,15.0625,14.34375,14.34375,278000.0,0.023809523809523725,-2.2857142857142856,-1.0,48.17518248175182,51.13312462563603,0.258782264251991,0.17441601889385083,-0.300658934235301,-0.11256911958797389,8.511724905646592,0.71875,0.11115726501375889,-0.1593750000000007,-0.8996907665554215,0.58094076655542,-0.529532883277712,0.21078288327771055,0.9180271199999996,67.74193548387096,5.988269736953569,0.3701578832777105,5,0.25,0.25,-0.3125,1.40625,-0.6875,0,-0.04016913319238902,1.3333333333333333,14.4375,-1.4705882352941178,14.96875,2.3333333333333335,14.3125,-0.04016913319238902
6878,2000-05-09,14.46875,14.9375,14.28125,14.65625,336600.0,-0.02114164904862581,-1.3333333333333333,-0.42857142857142855,42.14285714285714,48.72346572661543,0.48512706746888945,0.4898816064555369,0.021152118198926928,0.1999308804120261,8.575414225128076,0.65625,0.11330332484360994,-0.4578124999999993,-1.2236204131665023,0.3079954131665037,-0.8407164565832517,-0.07490854341674691,1.1675560352000005,35.483870967741936,-21.683448619075385,0.3829039565832516,5,0.515625,0.5625,0.046875,1.71875,0.1875,1,-0.02807775377969768,-2.2857142857142856,14.78125,1.3333333333333333,14.4375,-1.4705882352941178,14.96875,-0.02807775377969768
6879,2000-05-10,14.625,14.6875,14.375,14.5,320600.0,0.010799136069114423,1.5,-0.6666666666666666,45.714285714285715,47.00010971754514,0.15401287623257431,0.3309077315810143,-0.11974947684709747,0.04368088041202611,8.303677884596713,0.3125,0.07654551453843617,-0.2890625,-1.0664873461731723,0.4883623461731723,-0.6777749230865862,0.09964992308658616,0.9508537937919996,42.30769230769231,-11.476918648676907,0.3887124230865864,5,0.1875,0.40625,-0.109375,1.5625,0.1875,2,-0.05128205128205132,-1.3333333333333333,14.46875,-2.2857142857142856,14.78125,1.3333333333333333,14.4375,-0.05128205128205132
6880,2000-05-11,14.90625,14.96875,14.5625,14.5625,194400.0,0.019230769230769162,-1.3636363636363635,2.75,48.64864864864865,46.2326756167777,-0.23525990705962663,0.047152861736122986,-0.37803673132181004,-0.2375691195879739,7.82365290201094,0.40625,0.006673464256067518,-0.0046874999999992895,-0.781689106633177,0.7723141066331785,-0.39318830331658816,0.3838133033165896,0.6115696420403189,80.0,28.715771880869383,0.3885008033165887,5,-0.28125,0.125,-0.390625,1.28125,-0.375,3,-0.048218029350104774,1.5,14.625,-1.3333333333333333,14.46875,-2.2857142857142856,14.78125,-0.048218029350104774
6881,2000-05-12,14.625,14.96875,14.4375,14.96875,162200.0,-0.018867924528301883,2.090909090909091,-1.0,44.444444444444436,45.51438156515032,-0.014301661223097284,0.3072368952263975,-0.07057408309379909,0.04368088041202611,7.365642167540138,0.53125,-0.1263446889081301,-0.2624999999999993,-1.0445456474764452,0.5195456474764466,-0.6535228237382231,0.12852282373822455,0.837106856358707,44.0,-2.2125487074899866,0.39102282373822306,5,-0.015625,0.40625,-0.109375,1.5625,-0.1875,4,-0.03418803418803418,-1.3636363636363635,14.90625,1.5,14.625,-1.3333333333333333,14.46875,-0.03418803418803418
6882,2000-05-15,15.125,15.21875,14.5,14.75,355200.0,0.03418803418803429,1.5555555555555556,-1.0909090909090908,47.852760736196316,46.09547155587523,-0.5199948576214517,-0.1590785618889523,-0.5370035081240836,-0.4563191195879739,7.465710857890334,0.71875,-0.2194088778948462,0.2109375,-0.5651639562508883,0.9870389562508883,-0.17711322812544417,0.5989882281254442,0.28362258210435876,90.0,47.10208598089763,0.3880507281254442,5,-0.453125,-0.09375,-0.609375,0.4375,-0.78125,0,-0.05991735537190079,2.090909090909091,14.625,-1.3636363636363635,14.90625,1.5,14.625,-0.05991735537190079
6883,2000-05-16,14.90625,15.125,14.78125,15.125,180000.0,-0.01446280991735538,2.142857142857143,-0.5833333333333334,40.25974025974026,45.99361263048689,-0.23262746657854194,0.06030193909190018,-0.2845178046647394,-0.2375691195879739,8.18225022175022,0.34375,-0.27139961050641226,-0.006249999999999645,-0.7822786043290257,0.7697786043290265,-0.3942643021645118,0.3817643021645125,0.4510276788201839,62.96296296296296,25.294636628895795,0.38801430216451266,5,-0.15625,0.125,-0.390625,-0.296875,-0.96875,1,-0.0545073375262054,1.5555555555555556,15.125,2.090909090909091,14.625,-1.3636363636363635,14.90625,-0.0545073375262054
6884,2000-05-17,14.5625,14.90625,14.5,14.90625,367600.0,-0.023060796645702264,1.3636363636363635,1.5714285714285714,40.789473684210535,45.13361951043185,0.16797919477016698,0.3765972719957631,0.08463187571442532,0.10618088041202611,8.276331832122438,0.40625,-0.3014880740432897,-0.3203125,-1.1024830103344492,0.4618580103344492,-0.7113977551672246,0.07077275516722459,0.7454865716673762,16.0,-18.75807325573497,0.39108525516722487,5,0.1875,0.46875,-0.0234375,0.046875,-0.59375,2,0.006437768240343367,2.142857142857143,14.90625,1.5555555555555556,15.125,2.090909090909091,14.625,0.006437768240343367
6885,2000-05-18,14.71875,14.96875,14.625,14.6875,157400.0,0.010729613733905685,-3.4,-0.09090909090909091,46.85314685314686,44.98672666280908,-0.030690045888134065,0.20890715323893794,-0.05899064438331081,-0.05006911958797389,8.551545435523431,0.40625,-0.25069813504282656,-0.15000000000000036,-0.9334114835969594,0.6334114835969586,-0.5417057417984807,0.24170574179848003,0.541917108800682,36.0,-1.0032840820979203,0.39170574179847995,5,0.03125,0.3125,-0.1171875,-0.109375,-0.78125,3,0.006369426751592355,1.3636363636363635,14.5625,2.142857142857143,14.90625,1.5555555555555556,15.125,0.006369426751592355
6886,2000-05-19,14.4375,14.625,14.28125,14.625,141200.0,-0.019108280254777066,2.6666666666666665,-6.0,45.89041095890411,44.73286316027044,0.2800055265830963,0.4673557189089408,0.23187903722743464,0.2311808804120261,8.781331014742866,0.4375,-0.19649198656181177,-0.4015625000000007,-1.2038195443016306,0.4006945443016292,-0.8026910221508157,-0.00043397784918575155,0.7777404244486554,16.666666666666664,-23.983845794169085,0.40112852215081524,5,0.3125,0.59375,0.1953125,0.171875,-1.0625,4,0.006493506493506551,-3.4,14.71875,1.3636363636363635,14.5625,2.142857142857143,14.90625,0.006493506493506551
6887,2000-05-22,14.5,14.875,14.4375,14.4375,129000.0,0.0043290043290042934,-13.0,-0.3333333333333333,52.27272727272727,45.858404285811574,0.1937942232204719,0.37225605370906933,0.1839530514321197,0.1686808804120261,8.750718800429077,0.4375,-0.2224051915137526,-0.30625000000000036,-1.1075647091860361,0.4950647091860354,-0.7069073545930191,0.09440735459301841,0.6716308074707094,25.925925925925924,-18.81712660775682,0.4006573545930183,5,0.25,0.53125,0.1328125,0.109375,-0.78125,0,-0.004310344827586188,2.6666666666666665,14.4375,-3.4,14.71875,1.3636363636363635,14.5625,-0.004310344827586188
6888,2000-05-23,14.125,14.375,14.09375,14.375,203800.0,-0.025862068965517238,1.25,-4.0,47.916666666666664,46.103113280520574,0.575416629170018,0.6864642097912661,0.5775294977497829,0.5436808804120261,8.417180610107755,0.40625,-0.21701795456797868,-0.6203125000000007,-1.4347774822041757,0.19415248220417425,-1.0275449911020882,-0.21308000889791323,1.0047655751718807,3.571428571428571,-43.57384241823524,0.4072324911020874,5,0.53125,0.890625,0.5078125,0.484375,-0.40625,1,0.015486725663716783,-13.0,14.5,2.6666666666666665,14.4375,-3.4,14.71875,0.015486725663716783
6889,2000-05-24,14.1875,14.3125,14.0625,14.15625,155200.0,0.004424778761061843,-1.2857142857142858,-0.125,39.99999999999999,45.14215231955961,0.49654823553892413,0.5201904738799712,0.538744945746874,0.4811808804120261,7.205685942787659,0.25,-0.23697257369714642,-0.47499999999999964,-1.1428101487225568,0.19281014872255753,-0.8089050743612773,-0.14109492563872195,0.8801046406615676,13.793103448275861,-30.25019162787085,0.33390507436127825,5,0.453125,0.8125,0.4609375,0.421875,-1.1796865463256854,2,-0.017621145374449365,1.25,14.125,-13.0,14.5,2.6666666666666665,14.4375,-0.017621145374449365
6890,2000-05-25,13.96875,14.0625,13.75,14.0625,200800.0,-0.01541850220264318,5.666666666666667,-3.0,43.47826086956522,45.03479858901747,0.6351182504092225,0.6569455042400527,0.7731128505895235,0.6999308804120261,6.130409276624878,0.4375,-0.2068889244591361,-0.6203125000000007,-1.251295377301254,0.010670377301252643,-0.9358039386506274,-0.30482106134937403,1.018446269408642,19.444444444444446,-25.134114383063935,0.3154914386506263,5,0.515625,0.875,0.6796875,0.640625,-0.65625,3,0.0,-1.2857142857142858,14.1875,1.25,14.125,-13.0,14.5,0.0
6891,2000-05-26,14.25,14.34375,14.0,14.03125,152800.0,0.020134228187919545,-1.4444444444444444,-2.3333333333333335,42.47787610619469,44.43758918568396,0.32975805059745333,0.33373733175949916,0.46372146575577844,0.43640369313670035,6.1022209946188966,0.375,-0.20099382461891224,-0.3015624999999993,-0.9187088802091523,0.31558388020915373,-0.6101356901045758,0.007010690104577222,0.6134766424677771,44.44444444444444,2.6804013607346917,0.3085731901045765,5,0.1875,0.59375,0.40625,0.359375,-1.0,4,-0.021929824561403466,5.666666666666667,13.96875,-1.2857142857142858,14.1875,1.25,14.125,-0.021929824561403466
6892,2000-05-30,14.09375,14.5,13.8125,14.375,171600.0,-0.010964912280701733,1.588235294117647,-1.2857142857142858,44.44444444444445,44.90255631731775,0.3624579796974903,0.45679984933809337,0.6146201037358026,0.5991694038799782,6.192866224021912,0.6875,-0.238174361167502,-0.421875,-1.0584455298501343,0.2146955298501343,-0.7401602649250663,-0.10358973507493374,0.6583789782210001,45.83333333333333,3.1396083563635315,0.3182852649250668,5,0.265625,0.75,0.6171875,0.515625,-0.8125,1,-0.0509977827050998,-1.4444444444444444,14.25,5.666666666666667,13.96875,-1.2857142857142858,14.1875,-0.0509977827050998
6893,2000-05-31,13.84375,14.125,13.84375,14.09375,151800.0,-0.0177383592017738,-1.25,0.8888888888888888,38.73873873873874,44.674696878932,0.4982934811197346,0.7060829262313746,0.8522236462438038,0.8542975256016501,6.276965870142595,0.28125,-0.23877137776502977,-0.6484375,-1.347907165174977,0.051032165174976996,-0.9981723325874885,-0.2987026674125115,0.8081660803988999,12.5,-28.993266740994144,0.3497348325874887,5,0.515625,1.0,0.8125,0.765625,-0.5,2,-0.009029345372460473,1.588235294117647,14.09375,-1.4444444444444444,14.25,5.666666666666667,13.96875,-0.009029345372460473
6894,2000-06-01,14.15625,14.21875,13.875,13.875,120800.0,0.02257336343115135,-1.4444444444444444,-1.125,39.285714285714285,43.83387103810616,0.13645658535396699,0.40188154821828626,0.5377549231956689,0.5458010408973859,6.011954175552877,0.375,-0.29358738100703974,-0.328125,-1.0394351792134184,0.38318517921341844,-0.6837800896067101,0.027530089606710106,0.40547447235901046,54.166666666666664,16.819508140674024,0.3556550896067096,6,0.15625,0.6875,0.59375,0.453125,-0.6875,3,-0.030905077262693204,-1.25,13.84375,1.588235294117647,14.09375,-1.4444444444444444,14.25,-0.030905077262693204
6895,2000-06-02,14.3125,14.375,14.1875,14.21875,273600.0,0.011037527593819041,-1.4,0.3333333333333333,45.370370370370374,43.7760887504913,-0.0932906909477289,0.20442721098364203,0.39340046840663767,0.394004813401029,5.98825654357292,0.21875,-0.28945272102045294,-0.13906249999999964,-0.8160074926148422,0.5378824926148429,-0.4775349963074209,0.19940999630742162,0.16805202512311013,72.72727272727273,34.72537474532958,0.33847249630742154,6,0.0,0.484375,0.6875,0.40625,-1.0625,4,-0.0911571386079082,-1.4444444444444444,14.15625,-1.25,13.84375,1.588235294117647,14.09375,-0.0911571386079082
6896,2000-06-05,13.875,14.28125,13.75,14.25,165400.0,-0.03056768558951961,1.4285714285714286,-4.0,31.132075471698116,41.42712743926584,0.28611576591861265,0.6299218368443089,0.8258682653547496,0.8339587337234118,6.549734274619828,0.5625,-0.27702223922666214,-0.5484375000000004,-1.2729141146202192,0.17603911462021848,-0.9106758073101098,-0.18619919268989094,0.5324968226107991,16.666666666666664,-14.148190750652027,0.3622383073101092,6,0.25,0.75,1.125,0.84375,-0.65625,0,-0.04054054054054057,-1.4,14.3125,-1.4444444444444444,14.15625,-1.25,13.84375,-0.04054054054054057
6897,2000-06-06,14.1875,14.25,13.78125,13.84375,197200.0,0.022522522522522515,1.0,-0.9166666666666666,39.44954128440367,40.486335730125504,-0.0842319405810752,0.2852855713768587,0.5148858915829386,0.5232598719966539,6.920333096234948,0.46875,-0.309078795875962,-0.2062500000000007,-0.9175312753275406,0.5050312753275392,-0.5618906376637707,0.14939063766376925,0.1875,70.0,41.4649801944772,0.35564063766377,6,-0.0625,0.296875,0.8125,0.53125,-0.90625,1,-0.06607929515418498,1.4285714285714286,13.875,-1.4,14.3125,-1.4444444444444444,14.15625,-0.06607929515418498
6898,2000-06-07,14.0625,14.15625,13.9375,14.0625,131400.0,-0.008810572687224627,1.3333333333333333,0.0,42.15686274509803,40.725987146247505,0.034609672620053544,0.39873308360672155,0.6500566473986709,0.6473565332891003,7.432897849377184,0.25,-0.3209506425116384,-0.31093749999999964,-1.036264955542082,0.4143899555420827,-0.6736012277710408,0.05172622777104152,0.25,50.0,19.058187624743372,0.3626637277710408,6,0.0625,0.421875,1.03125,0.65625,-0.8125,2,-0.05555555555555558,1.0,14.1875,1.4285714285714286,13.875,-1.4,14.3125,-0.05555555555555558
6899,2000-06-08,13.875,14.125,13.75,14.125,125400.0,-0.013333333333333308,2.0,-100.0,36.893203883495154,39.99431414779527,0.19346473862394298,0.5556526235274148,0.8548252510941126,0.8358475607410476,8.099430882260341,0.375,-0.38090881777202057,-0.4609375,-1.208706935246898,0.286831935246898,-0.834822217623449,-0.08705278237655101,0.38124999999999964,20.0,-9.876421258204829,0.3738847176234491,6,0.25,0.609375,1.1328125,0.84375,-0.625,3,-0.03828828828828834,1.3333333333333333,14.0625,1.0,14.1875,1.4285714285714286,13.875,-0.03828828828828834
6900,2000-06-09,14.1875,14.25,13.875,13.875,194000.0,0.022522522522522515,-1.4,-1.25,46.153846153846146,40.40275526420099,-0.09470123532373265,0.19662588675836368,0.5464547777082807,0.5276627417471058,8.157818177575168,0.375,-0.3849344573702851,-0.11250000000000071,-0.8124177583266796,0.5874177583266782,-0.4624588791633393,0.23745887916333785,-0.4375,82.35294117647058,48.70684891523363,0.34995887916333945,6,-0.0625,0.296875,0.78125,0.53125,-0.84375,4,-0.0506607929515418,2.0,13.875,1.3333333333333333,14.0625,1.0,14.1875,-0.0506607929515418
6901,2000-06-12,14.125,14.375,14.0625,14.0625,101600.0,-0.004405286343612369,-9.0,0.2,44.23076923076923,40.37901357379264,-0.05788431686370288,0.23162188875592982,0.604383710480235,0.5921624032817228,8.37564599573621,0.3125,-0.3582922013650087,-0.15000000000000036,-0.8366322274620277,0.536632227462027,-0.493316113731014,0.19331611373101332,-0.375,60.0,24.329046111309687,0.34331611373101334,6,-0.0625,0.359375,0.8671875,0.59375,-0.5625,0,-0.06194690265486724,-1.4,14.1875,2.0,13.875,1.3333333333333333,14.0625,-0.06194690265486724
6902,2000-06-13,14.21875,14.46875,14.125,14.125,160600.0,0.006637168141592875,-6.333333333333333,1.5,51.57894736842105,41.80570342153512,-0.1475554182184453,0.0700903441673919,0.48892395032075164,0.4919959962953211,8.0609962333947,0.34375,-0.3309982218316101,-0.01093750000000071,-0.5689514093484203,0.5470764093484188,-0.28994445467421137,0.26806945467420995,-0.44374999999999964,65.21739130434783,24.433260357803647,0.2790069546742099,6,-0.109375,0.265625,0.8125,0.5,-0.71875,1,-0.0703296703296703,-9.0,14.125,-1.4,14.1875,2.0,13.875,-0.0703296703296703
6903,2000-06-14,14.09375,14.28125,14.03125,14.15625,141000.0,-0.00879120879120876,-1.6666666666666667,-0.6666666666666666,48.45360824742268,42.82435830616939,0.018591534742220972,0.1381836090541988,0.6024032914269881,0.5813460961141566,7.802898513161994,0.25,-0.32321346716065946,-0.09531250000000036,-0.5556984043466073,0.3650734043466066,-0.32550545217330473,0.13488045217330402,-0.27712499999999984,47.82608695652174,3.4779130147031836,0.23019295217330354,6,0.015625,0.390625,0.9375,0.625,-0.75,2,-0.05764966740576494,-6.333333333333333,14.21875,-9.0,14.125,-1.4,14.1875,-0.05764966740576494
6904,2000-06-15,14.65625,14.75,14.0625,14.0625,309200.0,0.039911308203991025,-1.3157894736842106,-9.5,60.18518518518518,44.4704488411488,-0.520232792166123,-0.43946432291884996,0.03971857582055982,-0.023375313389735197,8.027150951626671,0.6875,-0.29910576188350824,0.46250000000000036,-0.015468563159139137,0.9404685631591398,0.2235157184204315,0.7014842815795692,-0.8004975000000005,89.28571428571429,40.061192236878476,0.23898428157956939,6,-0.40625,-0.171875,0.3515625,0.0625,-1.5625,3,-0.09594882729211085,-1.6666666666666667,14.09375,-6.333333333333333,14.21875,-9.0,14.125,-0.09594882729211085
6905,2000-06-16,14.8125,14.96875,14.125,14.125,450200.0,0.010660980810234477,-1.4545454545454546,1.1578947368421053,58.65384615384615,47.528423361387475,-0.6683871305118174,-0.6201248121133887,-0.12598609494789592,-0.19442221338539056,8.29826243219889,0.84375,-0.22290254617801608,0.6140624999999993,0.11312792934337423,1.1149970706566243,0.36359521467168676,0.8645297853283118,-0.8852077000000005,83.33333333333334,32.1201411767832,0.2504672853283129,6,-0.453125,-0.328125,0.109375,-0.09375,-1.53125,4,-0.10548523206751059,-1.3157894736842106,14.65625,-1.6666666666666667,14.09375,-6.333333333333333,14.21875,-0.10548523206751059
6906,2000-06-19,14.53125,14.8125,14.5,14.75,156600.0,-0.01898734177215189,-1.2222222222222223,-0.3181818181818182,56.481481481481474,49.42086116106279,-0.3176643082149102,-0.34940537499732827,0.15141306519030806,0.07573391791157746,8.756798143053473,0.3125,-0.17401007143210911,0.328125,-0.18386126369319378,0.8401112636931938,0.07213186815340222,0.5841181318465978,-0.4998119299999999,53.333333333333336,1.3801557846245274,0.25599313184659717,6,-0.171875,-0.046875,0.296875,0.1875,-1.1875,0,-0.08172043010752683,-1.4545454545454546,14.8125,-1.3157894736842106,14.65625,-1.6666666666666667,14.09375,-0.08172043010752683
6907,2000-06-20,14.4375,14.625,14.3125,14.53125,192400.0,-0.006451612903225823,1.2222222222222223,0.42857142857142855,59.22330097087377,51.317132075037875,-0.2064308644895192,-0.27465974450127995,0.24417318629904372,0.16322097775919886,9.116787660518815,0.3125,-0.16461553088823067,0.2375000000000007,-0.26757294939495324,0.7425729493949547,-0.015036474697476265,0.4900364746974777,-0.3125,43.333333333333336,-13.04817401118904,0.2525364746974767,6,-0.078125,0.046875,0.3828125,0.28125,-1.0,1,-0.06060606060606055,-1.2222222222222223,14.53125,-1.4545454545454546,14.8125,-1.3157894736842106,14.65625,-0.06060606060606055
6908,2000-06-21,14.34375,14.65625,14.34375,14.46875,125200.0,-0.00649350649350644,-4.0,1.3333333333333333,53.12499999999999,53.120664976871744,-0.07665066445647817,-0.17252680811772336,0.3317937749211488,0.251596223517657,9.310767691900605,0.3125,-0.06328848879390847,0.1328125,-0.3748892844893543,0.6405142844893543,-0.12103839224467805,0.38666339224467805,-0.13437500000000036,31.03448275862069,-24.568554374497687,0.25385089224467755,6,0.078125,0.09375,0.5078125,0.375,-1.03125,2,-0.05882352941176472,1.2222222222222223,14.4375,-1.2222222222222223,14.53125,-1.4545454545454546,14.8125,-0.05882352941176472
6909,2000-06-22,13.9375,14.375,13.9375,14.34375,234000.0,-0.028322440087146017,-1.1538461538461537,3.25,44.23076923076923,52.906989763196535,0.37928295369072984,0.22560014213883584,0.7230375877275073,0.6490566329829157,9.494636001376431,0.4375,-0.02406261040161617,-0.2609375000000007,-0.7831713625911139,0.26129636259111244,-0.5220544312955564,0.00017943129555497705,1.03125,0.0,-51.22951177241327,0.2611169312955563,6,0.515625,0.421875,0.953125,0.78125,-0.78125,3,-0.04260089686098656,-4.0,14.34375,1.2222222222222223,14.4375,-1.2222222222222223,14.53125,-0.04260089686098656
6910,2000-06-23,13.96875,14.1875,13.6875,14.0,326200.0,0.0022421524663676085,1.4615384615384615,0.07692307692307693,51.64835164835165,53.73116558737235,0.35061052318325814,0.2048530653179128,0.6738128280886393,0.6091095260145565,9.291433862400641,0.5,0.01340838126825794,-0.2296875000000007,-0.7519213625911139,0.29254636259111244,-0.4908044312955564,0.03142943129555498,0.9793749999999992,25.0,-29.337363688448328,0.2611169312955563,6,0.359375,0.359375,0.921875,0.75,-0.5625,4,-0.06263982102908272,-1.1538461538461537,13.9375,-4.0,14.34375,1.2222222222222223,14.4375,-0.06263982102908272
6911,2000-06-26,13.9375,14.09375,13.90625,13.9375,164600.0,-0.0022371364653244186,-5.0,-0.0,45.1219512195122,53.013721570826924,0.3938881827284497,0.22292019152832765,0.6823245999765337,0.6388770080366477,9.693257433734281,0.1875,0.0889755226580018,-0.2453125000000007,-0.779611028692667,0.28898602869266554,-0.5124617643463338,0.021836764346332416,0.9601999999999986,25.806451612903224,-25.452953450386666,0.2671492643463334,6,0.390625,0.390625,0.953125,0.796875,-0.3125,0,-0.047085201793722,1.4615384615384615,13.96875,-1.1538461538461537,13.9375,-4.0,14.34375,-0.047085201793722
6912,2000-06-27,13.375,13.9375,13.375,13.90625,219800.0,-0.04035874439461884,-1.1176470588235294,-100.0,38.54166666666667,51.9123947285207,0.9209649804397806,0.7681982679512807,1.2312002202622843,1.1916187952087487,10.115410713992219,0.5625,0.0926424384509339,-0.7718749999999996,-1.4166605110524326,-0.12708948894756666,-1.0942677555262161,-0.44948224447378315,1.4742919999999984,0.0,-49.294657408096356,0.3223927555262167,6,0.796875,0.796875,1.515625,1.40625,0.41406345367431463,1,-0.002336448598130869,-5.0,13.9375,1.4615384615384615,13.96875,-1.1538461538461537,13.9375,-0.002336448598130869
6913,2000-06-28,13.71875,13.75,13.1875,13.4375,235000.0,0.025700934579439227,2.272727272727273,-0.5294117647058824,47.52475247524753,50.50567998297207,0.5793522803477416,0.43700910903966594,0.8664575550077558,0.8435032183403877,10.665350753415574,0.5625,0.11661198662267047,-0.421875,-1.0812893633797866,0.23753936337978665,-0.7515821816898924,-0.09216781831010756,1.042084479999998,44.73684210526316,-7.922040228562018,0.32970718168989305,6,0.359375,0.359375,1.171875,1.0625,0.0,2,-0.02050113895216399,-1.1176470588235294,13.375,-5.0,13.9375,1.4615384615384615,13.96875,-0.02050113895216399
6914,2000-06-29,13.71875,13.84375,13.59375,13.65625,174600.0,0.0,-1.6666666666666667,0.2222222222222222,41.75824175824175,48.62839060568269,0.4831960531647521,0.4243065767693679,0.8379800212310471,0.8390933212734293,11.370459390668191,0.25,0.10405829162673541,-0.40000000000000036,-1.0857333761440255,0.28573337614402483,-0.742866688072013,-0.05713331192798776,0.9162177215999989,53.125,4.047801000947061,0.34286668807201287,6,0.28125,0.359375,1.1171875,1.0625,0.28906345367431463,3,-0.029612756264236872,2.272727272727273,13.71875,-1.1176470588235294,13.375,-5.0,13.9375,-0.029612756264236872
6915,2000-06-30,13.007813453674315,13.84375,12.875,13.71875,915800.0,-0.05182225394629136,1.0162621636240032,-11.374984741210966,34.00448355914526,46.13094639208978,1.018301869898961,1.088284563060407,1.5166279191130823,1.5409421656541156,12.830952745560348,0.96875,0.09332478588806836,-1.0457022190094012,-1.8848903414798883,-0.20651409653891406,-1.4652962802446456,-0.6261081577741567,1.511356850197684,10.897514147636073,-35.277935572132726,0.41959406123524384,6,0.7578115463256854,0.9140615463256854,1.8124990463256854,1.7734365463256854,1.3984365463256854,4,0.011411337259280563,-1.6666666666666667,13.71875,2.272727272727273,13.71875,-1.1176470588235294,13.375,0.011411337259280563
6916,2000-07-03,13.3125,13.4375,13.21875,13.25,129000.0,0.023423348390626098,-2.5,-0.08791220584033428,37.76370677768719,43.74654703729127,0.583965213903717,0.7792487089771605,1.1815200516129334,1.227350474448695,13.518317566823546,0.42968654632568537,-0.006557072233132288,-0.7128906726837165,-1.6127784338164162,0.1869970884489831,-1.1628345532500663,-0.2629467921173667,1.042253273484798,41.17647058823529,-2.4832988992026586,0.44994388056634954,7,0.453125,0.609375,1.3515625,1.46875,1.125,0,0.007042253521126751,1.0162621636240032,13.007813453674315,-1.6666666666666667,13.71875,2.272727272727273,13.71875,0.007042253521126751
6917,2000-07-05,13.25,13.46875,13.15625,13.375,194600.0,-0.0046948356807511304,1.0,-2.0,38.412011096354405,42.111770492441764,0.514398391467978,0.8094113247030315,1.2082155130987005,1.2769986745453004,14.271340176064179,0.3125,-0.12271996258603046,-0.7285156726837165,-1.68850979177809,0.23147844641065696,-1.2085127322309042,-0.2485186131365289,0.9567779461363184,38.70967741935484,-4.240368017746341,0.479997059547187,7,0.375,0.671875,1.390625,1.546875,1.3515634536743146,2,0.028301886792452935,-2.5,13.3125,1.0162621636240032,13.007813453674315,-1.6666666666666667,13.71875,0.028301886792452935
6918,2000-07-06,13.28125,13.40625,13.25,13.25,109400.0,0.002358490566037652,-9.0,-0.25,27.889433673147053,40.29606654159485,0.35378755050209776,0.7553586875791183,1.1347412800868177,1.2294553040734417,15.065057062807899,0.15625,-0.2202722639161685,-0.6582031726837165,-1.666187596043759,0.34978125067632604,-1.1621953843637378,-0.15421096100369525,0.7923501515226867,41.935483870967744,4.6463813284937245,0.5039922116800217,7,0.25,0.640625,1.3203125,1.5625,1.5625,3,0.03823536592371313,1.0,13.25,-2.5,13.3125,1.0162621636240032,13.007813453674315,0.03823536592371313
6919,2000-07-07,13.34375,13.46875,13.28125,13.28125,225600.0,0.004705882352941115,-5.0,2.0,25.64765299119894,37.40710002413344,0.22149998599934406,0.6861999314039515,1.013753769770375,1.1488640609471972,15.471117718845312,0.1875,-0.3289142289472142,-0.5691406726837158,-1.6116832700312553,0.4734019246638237,-1.0904119713574847,-0.04786937400994695,0.6099901363704188,48.38709677419355,16.223237839663653,0.5212712986737694,7,0.140625,0.578125,1.2578125,1.5,1.28125,4,0.02810304449648715,-9.0,13.28125,1.0,13.25,-2.5,13.3125,0.02810304449648715
6920,2000-07-10,13.46875,13.59375,13.375,13.375,396000.0,0.00936768149882905,-3.6666666666666665,1.5,31.42075263401898,35.8847446257453,0.020245285078026143,0.5318608663555242,0.8436095400585781,0.9988314198859545,16.09362995421653,0.25,-0.4116915270095767,-0.40820317268371653,-1.4603960853498066,0.6439897399823735,-0.9342996290167616,0.1178932836493285,0.37711612273337636,71.42857142857143,40.209906865301875,0.5260964563330449,7,-0.0625,0.453125,1.109375,1.375,0.96875,0,0.0400232726625942,-5.0,13.34375,-9.0,13.28125,1.0,13.25,0.0400232726625942
6921,2000-07-11,13.25,13.40625,13.25,13.25,406800.0,-0.016241299303944357,0.0,0.0,30.104699326567726,34.94730381017875,0.14663826547593928,0.7185367151828075,1.0278467304935521,1.1930185155203787,17.14588997809308,0.21875,-0.4410281836493155,-0.5832031726837155,-1.6643364911245833,0.49793014575715233,-1.1237698319041485,-0.042636513463282455,0.49877951046003943,21.428571428571427,-7.916553222385314,0.5405666592204335,7,0.109375,0.671875,1.3046875,1.59375,1.3125,1,0.08726415094339623,-3.6666666666666665,13.46875,-5.0,13.34375,-9.0,13.28125,0.08726415094339623
6922,2000-07-12,13.21875,13.3125,13.21875,13.28125,399600.0,-0.002358490566037763,-2.0,-100.0,30.74865053466182,33.08329248344701,0.17142000083428854,0.7072911551289955,1.0295538240351494,1.200771446665577,18.51440117721056,0.09375,-0.5080179529274442,-0.5644531726837165,-1.6628673686974622,0.5339610233300291,-1.1136602706905894,-0.01524607467684369,0.4426515594140348,0.0,-27.928042796967148,0.5492070980068733,7,0.140625,0.703125,1.15625,1.625,1.375,2,0.09219858156028371,0.0,13.25,-3.6666666666666665,13.46875,-5.0,13.34375,0.09219858156028371
6923,2000-07-13,13.28125,13.3125,13.21875,13.28125,234600.0,0.004728132387706863,2.0,-0.0,37.27271785682846,32.584900938845536,0.0450742996663287,0.612186810634709,0.953747022853582,1.1203879727512565,19.74611685248813,0.09375,-0.5561418701105278,-0.4613281726837162,-1.571420642671077,0.6487642973036447,-1.0163744076773966,0.09371806230996427,0.30151140347263095,16.666666666666664,-14.18295729630988,0.5550462349936801,7,0.078125,0.640625,1.0234375,1.5625,1.4375,3,0.09941183651194829,-2.0,13.21875,0.0,13.25,-3.6666666666666665,13.46875,0.09941183651194829
6924,2000-07-14,13.25,13.4375,13.25,13.40625,167400.0,-0.0023529411764705577,-1.4,-100.0,36.06059574795498,32.81335784871328,0.003173276464025321,0.5614691397247675,0.9710527365274917,1.1353871186424556,21.286325271547394,0.1875,-0.5385289275756548,-0.4222656726837162,-1.4647738053472352,0.6202424599798029,-0.9435197390154748,0.09898839364804246,0.26198526312536785,8.333333333333332,-22.295537900777628,0.5212540663317591,7,0.125,0.671875,1.0546875,1.59375,1.09375,4,0.12028301886792447,2.0,13.28125,-2.0,13.21875,0.0,13.25,0.12028301886792447
6925,2000-07-17,13.25,13.34375,13.15625,13.25,335200.0,0.0,1.0,-0.0,36.50305737683435,32.67328569306297,0.04597499819194084,0.4621007456169455,0.9356648135031982,1.1229630698336948,22.511843311340357,0.1875,-0.5816082070090438,-0.3441406726837162,-1.2524084162271567,0.5641270708597244,-0.7982745444554364,0.10999319908800409,0.1982867368128307,33.33333333333333,2.007938531756494,0.4541338717717205,7,0.125,0.671875,1.0546875,1.59375,1.03125,0,0.10377358490566047,-1.4,13.25,2.0,13.28125,-2.0,13.21875,0.10377358490566047
6926,2000-07-18,13.34375,13.46875,13.1875,13.25,318600.0,0.007075471698113178,-1.5714285714285714,100.0,49.2481196106596,33.87729775020799,-0.0479147699415865,0.2896766057071254,0.824013046940669,1.020700855087103,23.649623464199358,0.28125,-0.6073200134783647,-0.1910156726837151,-0.9900318679534674,0.6080005225860372,-0.5905237703185922,0.20849242495116194,-0.46875,60.0,23.69131986468136,0.39950809763487644,7,0.03125,0.578125,0.9609375,1.5,0.90625,1,0.08196721311475419,1.0,13.25,-1.4,13.25,2.0,13.28125,0.08196721311475419
6927,2000-07-19,13.5625,13.71875,13.28125,13.34375,268600.0,0.016393442622950838,-1.5454545454545454,2.3333333333333335,45.9999960937462,35.889582463607894,-0.24325590949040432,0.0021214725188780648,0.5784522934658867,0.7996139772094075,25.0387336804076,0.4375,-0.5335566431538865,0.07148432731628418,-0.6059856345173209,0.7489542891498893,-0.26725065360051836,0.4102193082330867,-0.6756250000000001,72.22222222222221,35.45205678416579,0.33873498091680243,7,-0.125,0.359375,0.7109375,1.28125,0.65625,2,0.07373271889400912,-1.5714285714285714,13.34375,1.0,13.25,-1.4,13.25,0.07373271889400912
6928,2000-07-20,13.5,13.59375,13.40625,13.5,222600.0,-0.004608294930875556,1.0,0.0,44.57363827598705,37.99246971747324,-0.16367523652662364,-0.001930180219657629,0.6229368552166648,0.8598889138325347,26.43082353751466,0.1875,-0.4933880221283715,0.05117182731628489,-0.4950911786791785,0.5974348333117483,-0.2219596756814468,0.3243033303140166,-0.5798500000000004,61.111111111111114,25.3187638682859,0.2731315029977313,7,-0.0625,0.421875,0.796875,1.34375,0.71875,3,0.0810185185185186,-1.5454545454545454,13.5625,-1.5714285714285714,13.34375,1.0,13.25,0.0810185185185186
6929,2000-07-21,13.34375,13.59375,13.28125,13.375,241200.0,-0.01157407407407407,-3.0,-100.0,61.49730106932363,41.33430843250709,-0.008297843408422878,0.11336931864152433,0.7539471638338959,1.014978568635616,27.88740642483052,0.3125,-0.454068314958354,-0.07539067268371547,-0.5721231231941761,0.4213417778267452,-0.3237568979389458,0.17297555257151487,-0.3916560000000011,33.33333333333333,-5.376380402248003,0.2483662252552306,7,0.09375,0.578125,0.953125,1.5,1.21875,4,0.10304449648711933,1.0,13.5,-1.5454545454545454,13.5625,-1.5714285714285714,13.34375,0.10304449648711933
6930,2000-07-24,13.09375,13.375,13.0625,13.375,172600.0,-0.0187353629976581,1.2222222222222223,9.0,42.22222222222222,42.68069986535758,0.20441030188995057,0.31036815304717,0.9662151475394118,1.2643485991714147,29.070792239118724,0.3125,-0.38796906219497984,-0.2816406726837162,-0.7259159032380751,0.16263455787064274,-0.5037782879608947,-0.05950305740653761,-0.11098976000000071,4.761904761904762,-32.246321412024685,0.2221376152771792,7,0.296875,0.828125,1.2734375,1.75,1.46875,0,0.09546539379474939,-3.0,13.34375,1.0,13.5,-1.5454545454545454,13.5625,0.09546539379474939
6931,2000-07-25,13.28125,13.3125,13.09375,13.15625,317600.0,0.014319809069212486,1.3333333333333333,-0.4444444444444444,51.020408163265316,44.93311737964686,0.024372290408297914,0.07502952939269036,0.7514508604974939,1.080296377871214,30.318129693276575,0.21875,-0.3136589835250021,-0.06132817268371582,-0.41936952565318464,0.296713180285753,-0.24034884916845023,0.11769250380101859,-0.26905016959999983,33.33333333333333,-3.316755273056586,0.17902067648473438,7,0.109375,0.5625,1.140625,1.5625,1.3125,1,0.07529411764705873,1.2222222222222223,13.09375,-3.0,13.34375,1.0,13.5,0.07529411764705873
6932,2000-07-26,13.34375,13.34375,13.25,13.34375,4593800.0,0.004705882352941115,1.0,0.0,52.0,46.569482062221475,-0.020709620163788856,0.010612423048250719,0.6457317378296299,1.0221415669499017,30.608272575839436,0.09375,-0.27062250205200833,0.002734327316284535,-0.3549838857302472,0.36045254036281626,-0.17612477920698133,0.1815934338395504,-0.30328816281599913,52.94117647058824,16.259068972453775,0.17885910652326595,7,0.046875,0.421875,1.078125,1.5,1.28125,2,0.06791569086651061,1.3333333333333333,13.28125,1.2222222222222223,13.09375,-3.0,13.34375,0.06791569086651061
6933,2000-07-27,13.4375,13.4375,13.25,13.25,780000.0,0.007025761124121788,1.0,100.0,52.94117647058823,48.44510214251407,-0.10053728019349428,-0.11097839405347898,0.5160129589079219,0.9343239677179529,30.49107706743307,0.1875,-0.19906572071549,0.11054682731628418,-0.20417675900880816,0.4252704136413765,-0.04681496584626288,0.26790862047883124,-0.36990663630335874,70.58823529411765,33.924940895506396,0.15736179316254648,7,-0.046875,0.328125,0.984375,1.40625,1.3125,3,0.058139534883721034,1.0,13.34375,1.3333333333333333,13.28125,1.2222222222222223,13.09375,0.058139534883721034
6934,2000-07-28,13.3125,13.40625,13.09375,13.375,147800.0,-0.009302325581395321,4.0,-0.3333333333333333,45.09803921568627,49.40010012460873,0.038286967033251074,-0.018945478909827784,0.6139318561395903,1.0620948595004336,30.761225225373355,0.34375,-0.12849914281437513,0.005859327316283469,-0.2491717883002149,0.26089044293278185,-0.12165623049196483,0.13337488512453177,-0.21886037085122467,66.66666666666666,32.979878407922264,0.12751555780824883,7,0.078125,0.3125,1.1171875,1.53125,1.40625,4,0.068075117370892,1.0,13.4375,1.0,13.34375,1.3333333333333333,13.28125,0.068075117370892
6935,2000-07-31,13.15625,13.34375,13.09375,13.25,112000.0,-0.011737089201877882,-1.2857142857142858,1.5,46.93877551020408,49.14350633566922,0.20097465347057408,0.1570470828431887,0.735689585874006,1.212750694832458,30.013140388869928,0.25,-0.09294245179452076,-0.15781250000000036,-0.3831366451658589,0.06751164516585817,-0.27047457258292873,-0.04515042741707198,0.5625,18.181818181818183,-16.35100480191274,0.11266207258292887,7,0.234375,0.375,1.25,1.6875,1.78125,0,0.10688836104513055,4.0,13.3125,1.0,13.4375,1.0,13.34375,0.10688836104513055
6936,2000-08-01,13.40625,13.4375,13.125,13.125,123400.0,0.019002375296912177,-1.2222222222222223,-3.0,55.35714285714286,50.18318930937996,-0.04383734842211595,-0.09019355525676787,0.46245809686651285,0.9585534749038498,29.09461651279933,0.3125,-0.04310574648444465,0.08750000000000036,-0.14155699129942612,0.3165569912994268,-0.02702849564971288,0.2020284956497136,0.3000000000000007,90.9090909090909,49.85969718137017,0.11452849564971329,8,-0.078125,0.078125,0.921875,1.40625,1.65625,1,0.08624708624708632,-1.2857142857142858,13.15625,4.0,13.3125,1.0,13.4375,0.08624708624708632
6937,2000-08-02,13.625,13.625,13.3125,13.34375,238200.0,0.01631701631701632,1.2222222222222223,1.0,59.016393442622956,51.78793988345062,-0.2824969578958836,-0.2945086366906544,0.22052464892467327,0.7388315581383225,27.799593317001676,0.3125,0.013253256824306447,0.28749999999999964,0.0234226588568216,0.5515773411431777,0.15546132942841062,0.41953867057158867,0.06900000000000084,100.0,53.55857377326515,0.1320386705715894,8,-0.28125,-0.21875,0.703125,1.1875,1.734375,2,0.07110091743119273,-1.2222222222222223,13.40625,-1.2857142857142858,13.15625,4.0,13.3125,0.07110091743119273
6938,2000-08-03,13.789063453674315,14.0,13.59375,13.59375,314200.0,0.012041354398114823,-3.1599796875991815,0.694447835286452,63.21840800743456,51.97917398768517,-0.4483985815102507,-0.4411977794459343,0.04679540691148887,0.5787321287675358,26.200668834449637,0.40625,0.02866954461416249,0.4261727809905995,0.09559059437604489,0.7567549676051541,0.2608816876833231,0.591463874297876,-0.6953134536743146,76.7242431640623,24.410574021035693,0.16529109330727723,8,-0.25781345367431463,-0.35156345367431463,0.38281154632568537,0.8671865463256854,1.75,3,0.06062315610730895,1.2222222222222223,13.625,-1.2222222222222223,13.40625,-1.2857142857142858,13.15625,0.06062315610730895
6939,2000-08-04,13.71875,13.96875,13.5625,13.8125,219200.0,-0.005099218950622708,1.0,-0.4799976562614484,61.11110106418092,54.07793830345835,-0.3568208729071891,-0.3597967634112198,0.10441186608648145,0.654636874590393,24.678781520285124,0.40625,0.034546796864059814,0.3371093273162842,-0.029479503160700915,0.7036981577932693,0.15381491207779163,0.5204037425547767,-0.6068750000000005,68.96551724137932,13.662270676318215,0.18329441523849271,8,-0.171875,-0.28125,0.359375,0.84375,1.65625,4,0.0751708428246014,-3.1599796875991815,13.789063453674315,1.2222222222222223,13.625,-1.2222222222222223,13.40625,0.0751708428246014
6940,2000-08-07,14.007813453674315,14.09375,13.8125,13.84375,288200.0,0.021070684550291707,-1.4827481700053458,-1.7500101725260226,64.40678246642139,55.56531322603125,-0.5616527456297113,-0.6391750953030364,-0.18719937878127269,0.3699085264627886,23.59638752438676,0.375,0.05662084123440714,0.5992196083068837,0.13848453044053244,1.059954686173235,0.3688520693737072,0.8295871472400602,-0.8781759536743152,91.12913070186474,34.915519563093326,0.23036753893317585,8,-0.41406345367431463,-0.5234384536743146,0.03124904632568537,0.5546865463256854,1.0859365463256854,0,0.05075285651660377,1.0,13.71875,-3.1599796875991815,13.789063453674315,1.2222222222222223,13.625,0.05075285651660377
6941,2000-08-08,14.40625,14.59375,13.96875,13.96875,453400.0,0.028443878671240652,-1.8571428571428572,2.666651165764737,66.98111903842451,57.22988200807843,-0.8758286902835124,-0.9976994098393881,-0.5926732940653459,-0.04528376407498946,22.687152297838438,0.625,0.06813647381790844,0.9398436546325684,0.3054546076621367,1.574232701603,0.6226491311473517,1.257038178117785,-1.238048000000001,85.36585365853658,29.889325187536095,0.31719452348521604,8,-0.5625,-0.578125,-0.5625,0.0,0.625,1,0.03687635574837311,-1.4827481700053458,14.007813453674315,1.0,13.71875,-3.1599796875991815,13.789063453674315,0.03687635574837311
6942,2000-08-09,14.4375,14.75,14.34375,14.40625,532800.0,0.002169197396963085,-4.2,0.07142857142857142,69.10826539775844,59.02622522220844,-0.8220630376577986,-0.9833806249167232,-0.6257054554248018,-0.08080356374682296,21.791838811822316,0.40625,0.1390511585253673,0.9101561546325687,0.1535631553198069,1.6667491539453305,0.5318596549761878,1.2884526542889496,-1.1837651200000003,73.68421052631578,18.13883587799323,0.3782964996563807,8,-0.515625,-0.53125,-0.59375,-0.03125,0.8203134536743146,2,0.04329004329004338,-1.8571428571428572,14.40625,-1.4827481700053458,14.007813453674315,1.0,13.71875,0.04329004329004338
6943,2000-08-10,14.601563453674315,14.625,14.4375,14.5,263600.0,0.011363702419000088,1.5263320205336435,3.250030517578068,75.55554522157288,62.41039255619584,-0.8980822080237445,-1.0998476061727658,-0.7816219028246199,-0.25022203755342787,20.848141472512687,0.1875,0.19166547097562692,1.0082039356231665,0.12261393939540888,1.893793931850924,0.5654089375092877,1.4509989337370452,-1.2281273640743144,87.50008030941598,27.941080618867133,0.4427949981138786,8,-0.6796884536743146,-0.6953134536743146,-0.8281259536743146,-0.19531345367431463,0.33593654632568537,3,0.05189934274709396,-4.2,14.4375,-1.8571428571428572,14.40625,-1.4827481700053458,14.007813453674315,0.05189934274709396
6944,2000-08-11,14.84375,14.90625,14.5625,14.5625,253600.0,0.016586343448361518,-1.4444444444444444,2.7692047663314945,85.66876207581576,66.71372439681936,-1.0060115026592271,-1.2822542439226972,-1.0227535907705647,-0.4929168524983929,20.487506876593162,0.34375,0.25056251935455975,1.1707029819488532,0.1402345711022246,2.201171392795482,0.655468776525538,1.6859371873721685,-1.360188797568,94.28571428571428,26.647057487398257,0.5152342054233147,8,-0.828125,-0.859375,-1.1171875,-0.4375,-0.4375,4,0.046842169510690645,1.5263320205336435,14.601563453674315,-4.2,14.4375,-1.8571428571428572,14.40625,0.046842169510690645
6945,2000-08-14,14.625,14.84375,14.53125,14.84375,159200.0,-0.01473684210526316,1.8571428571428572,-0.7777777777777778,77.04400439452792,69.12337567875103,-0.6224685786674673,-1.0068317567618976,-0.8105060527798642,-0.26996462096865415,19.89033228148499,0.3125,0.30219747087644144,0.8832029819488518,-0.20998876149494627,1.97639472539265,0.3366071102269519,1.4297988536707518,-0.9991699178111997,70.0,-1.8963383151842663,0.5465958717218994,8,-0.515625,-0.640625,-0.921875,-0.21875,-0.375,0,0.05128205128205132,-1.4444444444444444,14.84375,1.5263320205336435,14.601563453674315,-4.2,14.4375,0.05128205128205132
6946,2000-08-15,14.4375,14.78125,14.4375,14.71875,123800.0,-0.012820512820512775,-1.4444444444444444,1.2857142857142858,70.95806851282654,70.45022846432921,-0.30542039655721354,-0.7728118441253837,-0.6177172573705896,-0.08529771167832578,19.58068452854322,0.34375,0.3815931006159321,0.6410154819488518,-0.4774722800314084,1.759503243929112,0.08177160095872082,1.2002593629389828,-0.6836279260300806,16.666666666666664,-55.24684484154471,0.5592438809901301,8,-0.203125,-0.453125,-0.7734375,-0.03125,-0.40625,1,0.045454545454545414,1.8571428571428572,14.625,-1.4444444444444444,14.84375,1.5263320205336435,14.601563453674315,0.045454545454545414
6947,2000-08-16,14.5625,14.625,14.4375,14.5625,160200.0,0.008658008658008587,2.0,-0.0,71.3017597614647,71.34837865922145,-0.3167618330851827,-0.8633157459744396,-0.7459412578792453,-0.21093577538973385,20.075425083929513,0.1875,0.4816638257081234,0.7160154819488529,-0.44695273628647136,1.8789837001841772,0.13453137283119077,1.297499591066515,-0.6933901334270729,26.666666666666668,-43.538457907628455,0.5814841091176619,8,-0.328125,-0.578125,-0.921875,-0.203125,-0.3125,2,0.032188841201716833,-1.4444444444444444,14.4375,1.8571428571428572,14.625,-1.4444444444444444,14.84375,0.032188841201716833
6948,2000-08-17,14.59375,14.75,14.4375,14.59375,208200.0,0.0021459227467810482,1.0,0.0,75.1533553958408,72.908629140517,-0.24793635780174483,-0.852111571600112,-0.7760888624266684,-0.23765886564871508,20.693154862794643,0.3125,0.5565276258983545,0.6925779819488529,-0.5041624454410041,1.8893184093387099,0.09420776825392352,1.2909481956437823,-0.6209261200843663,33.33333333333333,-35.77775717882186,0.5983702136949285,8,-0.234375,-0.609375,-0.953125,-0.40625,-0.3125,3,0.045503277339567605,2.0,14.5625,-1.4444444444444444,14.4375,1.8571428571428572,14.625,0.045503277339567605
6949,2000-08-18,14.71875,14.71875,14.5,14.53125,145600.0,0.008565310492505418,1.3333333333333333,100.0,81.05587707453036,74.758528541418,-0.24157291245145807,-0.9157703170761717,-0.8924666168407285,-0.35286836834575297,21.053606363776712,0.21875,0.6168404118973978,0.7488279819488532,-0.47084190785682445,1.968497871754531,0.1389930370460153,1.3586629268516912,-0.6525835080759297,69.23076923076923,-6.061354448271032,0.6098349449028386,8,-0.28125,-0.734375,-1.078125,-0.671875,-0.375,4,0.014861995753715496,1.0,14.59375,2.0,14.5625,-1.4444444444444444,14.4375,0.014861995753715496
6950,2000-08-21,14.34375,14.6875,14.28125,14.6875,146800.0,-0.02547770700636942,1.3636363636363635,-1.8333333333333333,67.75146646788724,74.84412270024718,0.2079602326194827,-0.46622550969133236,-0.5230984823358007,0.0213583695547932,20.653908193765012,0.4375,0.6502617789950964,0.31132798194885325,-0.845802724887351,1.4684586887850575,-0.267237371469248,0.8898933353669545,-0.19357515726833618,12.5,-58.30440794042488,0.5785653534181018,8,0.25,-0.359375,-0.6953125,-0.296875,0.21875,0,0.004357298474945592,1.3333333333333333,14.71875,1.0,14.59375,2.0,14.5625,0.004357298474945592
6951,2000-08-22,14.28125,14.375,14.1875,14.3125,128000.0,-0.004357298474945481,1.4,0.09090909090909091,63.20753702988572,74.188486214928,0.28034564493624003,-0.34252837207994347,-0.46505785008911893,0.07872203551418977,20.111289347500712,0.1875,0.697620548694621,0.19882798194885254,-0.9069154411536076,1.3045714050513126,-0.3540437296023775,0.7516996935000826,0.625,16.666666666666664,-48.360876905079415,0.5528717115512305,8,0.265625,-0.296875,-0.6328125,-0.234375,0.25,1,-0.002188183807439792,1.3636363636363635,14.34375,1.3333333333333333,14.71875,1.0,14.59375,-0.002188183807439792
6952,2000-08-23,14.25,14.28125,14.1875,14.25,84200.0,-0.002188183807439792,2.0,-0.0,59.800640199724846,72.43794121250042,0.31536584142458146,-0.25286792932370616,-0.4417445931786368,0.09562031801410242,19.655473947938688,0.09375,0.7154840542655894,0.1222654819488529,-0.9289550653845229,1.1734860292822287,-0.403344791717835,0.6478757556155408,0.6418750000000006,11.11111111111111,-50.27076526086502,0.5256102736666881,8,0.296875,-0.265625,-0.6015625,-0.203125,0.44531345367431463,2,-0.015350877192982448,1.4,14.28125,1.3636363636363635,14.34375,1.3333333333333333,14.71875,-0.015350877192982448
6953,2000-08-24,14.21875,14.3125,14.0625,14.1875,144000.0,-0.002192982456140302,1.2857142857142858,100.0,60.810810810810814,69.67594662749988,0.3202845017910221,-0.16873899555723426,-0.41492836231044095,0.11817886258879895,19.360870350028648,0.25,0.6929961364422788,0.051952981948852894,-0.9480890788313854,1.0519950427290912,-0.44806804844126624,0.551974012338972,0.6590375000000002,23.809523809523807,-35.10062471721665,0.5000210303901188,8,0.234375,-0.234375,-0.5390625,-0.171875,0.53125,3,0.00219780219780219,2.0,14.25,1.4,14.28125,1.3636363636363635,14.34375,0.00219780219780219
6954,2000-08-25,14.21875,14.34375,14.0625,14.1875,142600.0,0.0,1.0,1.0,55.212334103303625,67.25020548403052,0.24842992641199757,-0.10262554777544963,-0.437587376775209,0.11189403677927245,18.707855891086922,0.28125,0.6612867813620973,0.00664048194885325,-0.9089796242860668,0.9222605881837733,-0.4511695711686077,0.4644505350663142,0.6264260000000004,25.0,-28.60222477374373,0.4578100531174601,8,0.203125,-0.234375,-0.5390625,-0.171875,0.5625,4,0.00439560439560438,1.2857142857142858,14.21875,2.0,14.25,1.4,14.28125,0.00439560439560438
6955,2000-08-28,14.5625,14.59375,14.1875,14.21875,214600.0,0.02417582417582409,1.0,11.0,53.96825396825397,65.36244831241135,-0.1174714110446633,-0.35375844135388235,-0.8055063411712808,-0.24169441171603268,18.271417612632177,0.40625,0.6036752084338293,0.28007798194885325,-0.5001066203397357,1.0602625842374422,-0.11001431919544125,0.6701702830931477,0.25136896000000064,94.11764705882352,42.693682711212574,0.39009230114429455,8,-0.15625,-0.578125,-0.8828125,-0.515625,-0.21875,0,-0.015021459227467782,1.0,14.21875,1.2857142857142858,14.21875,2.0,14.25,-0.015021459227467782
6956,2000-08-29,14.5625,14.65625,14.53125,14.5625,154200.0,0.0,-3.0,0.0,53.22580645161291,63.35400905576114,-0.10937771952203512,-0.2768899328713168,-0.8211067019475884,-0.2471419815054503,18.24223785717028,0.125,0.4927233101260544,0.22226548194885254,-0.44819212022112254,0.8927230841188276,-0.112963319136135,0.5574942830338401,0.22131420160000026,84.21052631578947,34.13163773250994,0.335228801084988,8,-0.15625,-0.5625,-0.90625,-0.515625,-0.03125,1,0.0,1.0,14.5625,1.0,14.21875,1.2857142857142858,14.21875,0.0
6957,2000-08-30,14.59375,14.625,14.53125,14.53125,115000.0,0.0021459227467810482,-2.0,100.0,49.78352324700867,60.535138817002014,-0.15167945257145732,-0.24437144959662938,-0.8648932755351879,-0.28171724528350595,18.913937228680815,0.09375,0.41879856661181236,0.20507798194885218,-0.3826875438236712,0.7928435077213756,-0.08880478093740862,0.498960744835113,0.16121163353600032,89.47368421052632,42.305429133738826,0.29388276288626125,8,-0.203125,-0.59375,-0.9765625,-0.546875,-0.03125,2,-0.004282655246252709,-3.0,14.5625,1.0,14.5625,1.0,14.21875,-0.004282655246252709
6958,2000-08-31,14.625,14.78125,14.5625,14.5625,218000.0,0.0021413276231263545,-6.0,1.0,43.13725490196078,56.3219585756054,-0.19895244589501537,-0.22112113139593603,-0.9055528932792356,-0.3181404441609992,20.43952204466299,0.21875,0.37259756644836983,0.19453115463256765,-0.32909094236716996,0.7181532516323053,-0.06727989386730115,0.45634220313243645,-0.5625,78.26086956521739,35.52204918780722,0.2618110484998684,8,-0.203125,-0.625,-1.046875,-0.578125,0.0,3,0.004807757516192446,-2.0,14.59375,-3.0,14.5625,1.0,14.5625,0.004807757516192446
6959,2000-09-01,14.75,14.8125,14.5625,14.625,124800.0,0.008547008547008517,1.0,2.0,54.16666666666667,54.81253637546978,-0.35654833006514863,-0.2792167639208216,-1.0256073505897643,-0.4496351870635529,22.172408223695783,0.25,0.31632033308931184,0.26796865463256836,-0.15374167074557832,0.689678980010715,0.05711349194349502,0.4788238173216417,-0.6731250000000006,90.0,48.61477689887259,0.21085516268907317,9,-0.3125,-0.75,-1.171875,-0.703125,0.125,4,0.0,-6.0,14.625,-2.0,14.59375,-3.0,14.5625,0.0
6960,2000-09-05,14.71875,14.9375,14.6875,14.75,106200.0,-0.0021186440677966045,-4.333333333333333,-0.25,60.46511627906977,54.507822958712445,-0.29783061982051606,-0.20234882287036093,-0.9906804042880477,-0.4266245032970346,23.744046161382602,0.25,0.24455556043425197,0.20117182731628347,-0.16892621574633004,0.571269870378897,0.0161228057849776,0.38622084884758934,-0.6124500000000008,46.15384615384615,1.574067044951967,0.18504902153130662,9,-0.21875,-0.703125,-1.2109375,-0.71875,0.15625,1,0.00424628450106157,1.0,14.75,-6.0,14.625,-2.0,14.59375,0.00424628450106157
6961,2000-09-06,14.9375,14.96875,14.6875,14.8125,203600.0,0.014861995753715496,2.0,-4.0,63.04347826086957,54.86813829883964,-0.46231987584186385,-0.39975382591974906,-1.2021283181725018,-0.6544213397080618,24.18705346483086,0.28125,0.14739392220122127,0.39335932731628453,-0.017147091102089007,0.8038657457346581,0.18810611810709688,0.5986125365254722,-0.7813280000000002,92.85714285714286,44.110788906188986,0.2052532092091869,9,-0.421875,-0.890625,-1.4765625,-1.015625,-0.09375,2,-0.03974895397489542,-4.333333333333333,14.71875,1.0,14.75,-6.0,14.625,-0.03974895397489542
6962,2000-09-07,15.0625,15.09375,14.90625,14.96875,173600.0,0.008368200836819994,1.4,0.75,65.3061224489796,55.36761736974728,-0.5139988154138457,-0.5012278210890564,-1.3000893373201912,-0.7798495781259618,24.43652422260608,0.1875,0.11824083408792063,0.48710932731628453,0.01958693785679344,0.9546317167757756,0.2533481325865381,0.720870522046031,-0.8413217599999996,94.11764705882352,41.6279461014403,0.233761194729746,9,-0.484375,-0.859375,-1.65625,-1.140625,-0.03125,3,-0.03526970954356845,2.0,14.9375,-4.333333333333333,14.71875,1.0,14.75,-0.03526970954356845
6963,2000-09-08,15.359375,15.359375,15.0,15.0,175000.0,0.01970954356846466,1.0,3.8333333333333335,68.80733944954129,56.87817351932924,-0.7063401971028735,-0.7783235896396583,-1.5769999431965225,-1.0809195578359763,24.903417169188696,0.359375,0.120729189189964,0.74609375,0.16147077278015232,1.3307167272198477,0.45378226139007616,1.0384052386099238,-1.050939584,100.0,47.57785292715939,0.29231148860992373,9,-0.5859375,-0.8984375,-1.984375,-1.4375,-0.234375,4,-0.051881993896236045,1.4,15.0625,2.0,14.9375,-4.333333333333333,14.71875,-0.051881993896236045
6964,2000-09-11,15.539063453674315,15.625,15.25,15.3125,183600.0,0.011698943067300238,-1.1333275463119945,0.6304374363111364,89.6373122537644,60.841402217719285,-0.7588474345232452,-0.9520627819608318,-1.7342243846576881,-1.267293513673712,25.00514517986326,0.375,0.14668533034800824,0.8910165309905995,0.17971558423486478,1.6023174777463343,0.5353660576127321,1.246667004368467,-1.1045152875943138,90.83343505859357,31.98327965112938,0.35565047337786737,9,-0.46093845367431463,-0.9453134536743146,-2.0546884536743146,-1.6171884536743146,-0.35156345367431463,0,-0.05882358717430802,1.0,15.359375,1.4,15.0625,2.0,14.9375,-0.05882358717430802
6965,2000-09-12,15.375,15.5,15.125,15.46875,244000.0,-0.010558130106323782,3.8,-0.41379136166756086,83.98054225227763,64.25859508445981,-0.5223400950903336,-0.7683225667827873,-1.5262210748804073,-1.108442588692757,25.01624756566756,0.41406345367431463,0.17447823164513032,0.6894530773162835,-0.09232122596521464,1.4712273805977816,0.2985659256755344,1.0803402289570325,-0.7737885771711994,73.33333333333333,8.76938682664526,0.3908871516407492,9,-0.296875,-0.65625,-1.8828125,-1.453125,-0.34375,1,-0.03252032520325199,-1.1333275463119945,15.539063453674315,1.0,15.359375,1.4,15.0625,-0.03252032520325199
6966,2000-09-13,15.09375,15.46875,15.09375,15.375,158200.0,-0.018292682926829285,-1.6666666666666667,3.0,72.68905235580078,66.8036538743256,-0.17635278355057515,-0.4589160022039991,-1.2132158845431569,-0.8345924644339586,25.323461963339465,0.375,0.21964965092352884,0.3753905773162849,-0.4175562005341593,1.168337355166729,-0.0210828116089381,0.7718639662415079,-0.349208176367231,26.08695652173913,-43.36966194578655,0.39647338892522244,9,0.0,-0.296875,-1.5546875,-1.171875,0.03125,2,-0.01449275362318836,3.8,15.375,-1.1333275463119945,15.539063453674315,1.0,15.359375,-0.01449275362318836
6967,2000-09-14,15.03125,15.125,14.875,15.0625,142800.0,-0.0041407867494823725,2.2,0.1111111111111111,71.48758162813388,69.95369017723372,-0.05058677841373793,-0.378925550317728,-1.1170173563633519,-0.781926793216499,25.300327365854038,0.25,0.24596517456184053,0.2894530773162849,-0.5117636080080672,1.090669762640637,-0.11115526534589115,0.6900614199784609,-0.16344403167581945,20.833333333333336,-52.150237791282684,0.4006083426621762,9,0.0625,-0.1875,-1.1953125,-1.109375,0.0,3,-0.012474012474012475,-1.6666666666666667,15.09375,3.8,15.375,-1.1333275463119945,15.539063453674315,-0.012474012474012475
6968,2000-09-15,15.257813453674315,15.46875,14.9375,14.9375,299600.0,0.01507282851887326,-2.3170632947572445,-10.250030517578068,74.53873474967739,72.21725329756825,-0.19885771403090047,-0.58308317723362,-1.3075622391149029,-1.020100800676536,25.259222751534434,0.53125,0.28384328951364957,0.482813358306883,-0.34709595765408885,1.3127226742678548,0.06785870032639707,0.8977680162873689,0.36718654632568537,51.04179382324195,-26.854255277659583,0.4149546579804857,9,-0.10156345367431463,-0.41406345367431463,-1.3437509536743146,-1.3359384536743146,-0.07031345367431463,4,-0.014849011908698806,2.2,15.03125,-1.6666666666666667,15.09375,3.8,15.375,-0.014849011908698806
6969,2000-09-18,14.9375,15.1875,14.8125,15.1875,145200.0,-0.020993404765817125,2.0,-0.780485481119356,58.95520756470173,72.04948566263846,0.16857733858825164,-0.25881060216258334,-0.9562245299972467,-0.7213619548912362,25.036173476989372,0.44531345367431463,0.32438237240954493,0.15156240463256765,-0.6809872067314231,0.9841120159965584,-0.2647124010494277,0.567837210314563,0.6737500000000001,18.181818181818183,-55.280337415766525,0.4162748056819957,9,0.21875,-0.09375,-1.0234375,-1.015625,0.09375,0,0.012552301255230214,-2.3170632947572445,15.257813453674315,2.2,15.03125,-1.6666666666666667,15.09375,0.012552301255230214
6970,2000-09-19,14.40625,14.84375,14.34375,14.84375,189000.0,-0.03556485355648531,1.2857142857142858,1.75,47.02381384885682,70.2695229501926,0.7273233398182626,0.29235079679133236,-0.4035135331658193,-0.20850813112561895,25.095105568568254,0.59375,0.36642661215294225,-0.3828125953674313,-1.20881718961299,0.44319199887812744,-0.7958148924902098,0.030189701755347187,1.17305,5.555555555555555,-63.79801536610016,0.413002297122779,9,0.578125,0.4375,-0.40625,-0.484375,0.34375,1,0.054229934924078016,2.0,14.9375,-2.3170632947572445,15.257813453674315,2.2,15.03125,0.054229934924078016
6971,2000-09-20,14.25,14.5,14.03125,14.46875,196600.0,-0.010845986984815648,2.3333333333333335,0.5,43.75000866975447,67.87439919694538,0.8669665329406904,0.4702495235956974,-0.22012365048105487,-0.06476402753592758,25.19577300910952,0.46875,0.375822375199105,-0.5375000953674309,-1.3676570967175703,0.29265690598270844,-0.9525785960425015,-0.12242159469236036,1.2551670000000001,15.217391304347828,-49.45994462735051,0.41507850067506996,9,0.578125,0.578125,-0.203125,-0.328125,0.5625,2,0.054824561403508776,1.2857142857142858,14.40625,2.0,14.9375,-2.3170632947572445,15.257813453674315,0.054824561403508776
6972,2000-09-21,14.03125,14.375,13.8125,14.25,154600.0,-0.015350877192982448,1.4,1.0,39.89363014561409,64.66176482984235,1.0326436444023024,0.7080743902226025,0.02479133871469763,0.14307493353038936,25.48498613457347,0.5625,0.3727373516790209,-0.745312595367432,-1.6103198480086274,0.11969465727376338,-1.1778162216880297,-0.3128089690468343,1.3560036400000008,13.20754716981132,-47.69637735959299,0.43250362632059736,9,0.6875,0.6875,0.078125,-0.109375,0.78125,3,0.07795100222717144,2.3333333333333335,14.25,1.2857142857142858,14.40625,2.0,14.9375,0.07795100222717144
6973,2000-09-22,14.25,14.34375,13.875,13.96875,166800.0,0.015590200445434244,1.0,-1.2857142857142858,41.75258769859995,59.34123987926852,0.7151896191699105,0.5183623059826168,-0.1667271826494563,-0.07744128148587848,26.26094247561943,0.46875,0.3515450019091322,-0.5281250953674324,-1.3889928089036871,0.33274261816882245,-0.9585589521355597,-0.09769123859930495,0.9797782760000011,31.818181818181817,-24.35581873600746,0.4304338567681271,9,0.40625,0.46875,-0.140625,-0.328125,0.9375,4,0.054824561403508776,1.4,14.03125,2.3333333333333335,14.25,1.2857142857142858,14.40625,0.054824561403508776
6974,2000-09-25,14.28125,14.40625,14.125,14.40625,162200.0,0.002192982456140413,3.5,-0.4444444444444444,42.783514236274954,54.76379232193489,0.5439584992947317,0.518624895643498,-0.16881368715024792,-0.1102937102403363,26.919319241526818,0.28125,0.3130329680943742,-0.5000000953674313,-1.3527333906964145,0.35273319996155195,-0.926366743031922,-0.07363344770294056,0.8068004484000006,45.45454545454545,-11.491769229066733,0.42636664766449156,9,0.359375,0.4375,-0.109375,-0.359375,0.875,0,0.06345733041575485,1.0,14.25,1.4,14.03125,2.3333333333333335,14.25,0.06345733041575485
6975,2000-09-26,14.34375,14.53125,14.0625,14.1875,173200.0,0.004376367614879584,-1.3076923076923077,-1.25,39.673926744641165,51.095445031806044,0.3573737693624768,0.46261492800775805,-0.2008226480892823,-0.18452741406608197,26.768269106964958,0.46875,0.2375703731393184,-0.42656259536743235,-1.2965467449714687,0.443421554236604,-0.8615546701694505,0.00842947943458583,0.6167454035600013,73.91304347826086,20.62068388813904,0.4349920748020184,9,0.296875,0.375,-0.1328125,-0.421875,0.9375,1,0.04793028322440085,3.5,14.28125,1.0,14.25,1.4,14.03125,0.04793028322440085
6976,2000-09-27,14.5625,14.59375,14.3125,14.34375,118800.0,0.015250544662309462,1.0,1.4,41.57895818904424,47.772264649684985,0.06184471064577757,0.25704369174185615,-0.3889333608457406,-0.4053756724333084,26.503733003929586,0.28125,0.11054637333465678,-0.20781259536743235,-1.0777967449714687,0.662171554236604,-0.6428046701694505,0.22717947943458583,0.2831958632040017,96.0,45.894231488931034,0.4349920748020184,9,0.078125,0.15625,-0.2734375,-0.640625,0.625,2,0.012875536480686733,-1.3076923076923077,14.34375,3.5,14.28125,1.0,14.25,0.012875536480686733
6977,2000-09-28,14.53125,14.75,14.4375,14.53125,117800.0,-0.0021459227467811592,-2.3333333333333335,0.0,34.68210254174019,43.343749959914184,0.016439824936096414,0.2986850057111461,-0.3338275308429104,-0.3819156573327156,26.375655511276307,0.3125,-0.008888122622698447,-0.23593759536743164,-1.109035559315851,0.6371603685809877,-0.6724865773416422,0.2006113866067789,-0.71875,75.0,29.916448527988777,0.4365489819742098,9,-0.03125,0.1875,-0.265625,-0.609375,0.5,3,0.019354838709677358,1.0,14.5625,-1.3076923076923077,14.34375,3.5,14.28125,0.019354838709677358
6978,2000-09-29,14.695313453674315,14.75,14.4375,14.4375,294000.0,0.011290388209845403,-1.424233456759526,100.0,34.30234786299184,40.60454332639085,-0.2635169206975849,0.14773373694207592,-0.4696219972434381,-0.5479044264165385,25.818407720944155,0.3125,-0.09598582080205453,-0.07538981437683212,-0.9466413812223351,0.7958617524686709,-0.5110155977995827,0.3602359690459185,-0.8640634536743139,92.0455932617185,50.57008370024248,0.4356257834227512,9,-0.36718845367431463,0.02343654632568537,-0.42968845367431463,-0.7734384536743146,0.42968654632568537,4,0.007974416244682647,-2.3333333333333335,14.53125,1.0,14.5625,-1.3076923076923077,14.34375,0.007974416244682647
6979,2000-10-02,14.75,14.8125,14.5625,14.625,172200.0,0.0037213596360554657,1.0,0.48484669135190855,37.87879684629729,39.58843032610646,-0.38844667566686475,0.09807557641697784,-0.4897840733980683,-0.6067127017228557,25.210824422323235,0.25,-0.18149051592703103,-0.02070326805114675,-0.8919548348966497,0.8505482987943562,-0.45632905147389735,0.41492251537160385,-0.9003749999999986,91.66666666666666,51.98114572917388,0.4356257834227512,10,-0.4375,-0.03125,-0.53125,-0.828125,0.21875,0,0.029661016949152463,-1.424233456759526,14.695313453674315,-2.3333333333333335,14.53125,1.0,14.5625,0.029661016949152463
6980,2000-10-03,14.78125,14.9375,14.71875,14.75,315000.0,0.0021186440677967155,-3.6666666666666665,0.25,43.28859610243739,39.53716226307123,-0.40332257108811476,0.07562534896728224,-0.47737517543636443,-0.6464353186628529,24.36915601648199,0.21875,-0.3050744030689536,0.007421731948852539,-0.8634935058706716,0.8783369697683767,-0.42803588696090955,0.44287935085861463,-0.8931099999999983,75.0,32.206604086928934,0.4354576189097623,10,-0.40625,-0.0625,-0.578125,-0.859375,0.0625,1,0.025369978858351017,1.0,14.75,-1.424233456759526,14.695313453674315,-2.3333333333333335,14.53125,0.025369978858351017
6981,2000-10-04,14.34375,14.8125,14.3125,14.71875,234400.0,-0.029598308668076112,-1.2857142857142858,-12.0,37.28324596727246,39.24711957658883,0.05461804529388914,0.4915651444745386,-0.006444524005726038,-0.21554723186218183,23.05958125852418,0.5,-0.3822904803720366,-0.4003907680511478,-1.2881312881238927,0.487349752021597,-0.8442610280875193,0.04347949198522372,-0.3926483999999988,5.0,-38.895241876749736,0.4438702600363722,10,0.0625,0.375,-0.1484375,-0.421875,0.78125,2,0.065359477124183,-3.6666666666666665,14.78125,1.0,14.75,-1.424233456759526,14.695313453674315,0.065359477124183
6982,2000-10-05,14.53125,14.5625,14.34375,14.34375,188000.0,0.013071895424836555,-1.3333333333333333,-0.5,36.363623346279006,38.64834575966428,-0.06090282886620635,0.27639550211832997,-0.15966070864938509,-0.4166195415184326,21.368541710985685,0.21875,-0.3856877275242905,-0.1863282680511471,-1.0657124901161001,0.6930559540138059,-0.6260203790836236,0.2533638429813294,-0.5209644959999995,35.0,-7.66114077836248,0.4396921110324769,10,-0.03125,0.1875,-0.328125,-0.609375,0.875,3,0.04516129032258065,-1.2857142857142858,14.34375,-3.6666666666666665,14.78125,1.0,14.75,0.04516129032258065
6983,2000-10-06,14.5625,14.6875,14.5,14.53125,109800.0,0.0021505376344086446,-3.0,0.16666666666666666,42.10526315789474,38.572984528733144,-0.04823548761550889,0.19224091877989125,-0.15857921266114872,-0.45790510893441194,19.026399181172398,0.1875,-0.36380934110515284,-0.11523451805114782,-0.9428690208271391,0.7123999847248434,-0.5290517694391426,0.29858273333684693,-0.49658162623999935,40.0,-5.519769504849165,0.4138172513879956,10,-0.0625,0.15625,-0.3671875,-0.671875,1.0,4,0.032188841201716833,-1.3333333333333333,14.53125,-1.2857142857142858,14.34375,-3.6666666666666665,14.78125,0.032188841201716833
6984,2000-10-09,14.625,14.65625,14.4375,14.5625,128200.0,0.0042918454935623185,2.5,2.0,55.73770491803278,40.3578487702211,-0.06352725752768862,0.06087133288065161,-0.18332511566643817,-0.5246904175885767,15.99901295652777,0.21875,-0.3045378375158361,-0.007031345367431996,-0.7285454591098564,0.7144827683749924,-0.3677884022386433,0.3537257115037793,-0.5067867286655989,50.0,-0.5512222197722139,0.3607570568712118,10,0.0,0.09375,-0.4140625,-0.734375,0.875,0,0.03418803418803429,-3.0,14.5625,-1.3333333333333333,14.53125,-1.2857142857142858,14.34375,0.03418803418803429
6985,2000-10-10,14.875,15.0625,14.625,14.625,152400.0,0.017094017094017033,-2.5,4.0,65.625,43.02963119366063,-0.25730269385987015,-0.24085689821076706,-0.3868504139632556,-0.7800603607264804,13.8036447469073,0.4375,-0.2562675729355455,0.26796865463256836,-0.37559032690887406,0.9115276361740108,-0.05381083613815285,0.5897481454032896,-0.7076295249456628,75.0,19.153962116089744,0.3217794907707214,10,-0.1875,-0.15625,-0.65625,-0.984375,0.59375,1,0.006302521008403339,2.5,14.625,-3.0,14.5625,-1.3333333333333333,14.53125,0.006302521008403339
6986,2000-10-11,14.875,15.0625,14.78125,14.8125,193200.0,0.0,-3.5,0.25,73.6842105263158,47.36319874750236,-0.2327936109460751,-0.2720326280502565,-0.34747698486247103,-0.7809940600095473,11.63907511367665,0.28125,-0.20960604789524062,0.27890615463256907,-0.3366497936401043,0.8944621029052424,-0.028871819503768492,0.5866841287689066,-0.63601916295001,73.91304347826086,12.149993106240942,0.30777797413633673,10,-0.1875,-0.15625,-0.6171875,-0.96875,0.5,2,-0.0021008403361344463,-2.5,14.875,2.5,14.625,-3.0,14.5625,-0.0021008403361344463
6987,2000-10-12,14.84375,15.0,14.78125,14.8125,182000.0,-0.0021008403361344463,-3.6666666666666665,0.5,68.62745098039215,51.17709909388017,-0.1704817725343517,-0.26936012655606945,-0.28345693391781346,-0.7518669024127913,10.35160761120351,0.21875,-0.15409420114684025,0.25703115463256765,-0.33591567451268034,0.8499779837778156,-0.039442259940056346,0.5535045692051916,-0.5388876299140097,65.0,-0.5281187809280823,0.2964734145726242,10,-0.15625,-0.125,-0.5625,-0.921875,0.6875,3,0.0189473684210526,-3.5,14.875,-2.5,14.875,2.5,14.625,0.0189473684210526
6988,2000-10-13,15.03125,15.03125,14.75,14.75,330200.0,0.012631578947368327,1.0,9.0,71.42857142857143,54.904851825243966,-0.34119853907185416,-0.5003575728488947,-0.44062153380453317,-0.9344333122075135,8.252304210885303,0.28125,-0.11232289516262384,0.45585932731628453,-0.089881434282022,1.001600088914591,0.18298894651713127,0.7287297081154378,-0.665776619520889,95.0,25.820146760870927,0.27287038079915354,10,-0.34375,-0.3125,-0.640625,-1.046875,0.65625,4,0.02494802494802495,-3.6666666666666665,14.84375,-3.5,14.875,-2.5,14.875,0.02494802494802495
6989,2000-10-16,15.125,15.15625,15.0,15.0,141400.0,0.006237006237006293,-1.5,0.4444444444444444,71.9298245614035,58.08721054290687,-0.42036681927704045,-0.6106485782273907,-0.5000545406929753,-1.0236524303387196,6.675951016178431,0.15625,-0.0415633262172328,0.5402343273162842,-0.037218534259652714,1.117687188892221,0.25150789652831484,0.8289607581042535,-0.7037644899592177,94.11764705882352,24.481623642887016,0.2887264307879685,10,-0.390625,-0.40625,-0.5078125,-1.0078125,0.625,0,0.02892561983471076,1.0,15.03125,-3.6666666666666665,14.84375,-3.5,14.875,0.02892561983471076
6990,2000-10-17,15.1875,15.25,15.125,15.125,424400.0,0.004132231404958775,-3.0,0.5,69.23076923076923,61.636935349962066,-0.46844170555955245,-0.644670921795953,-0.5361225548749324,-1.0777193018282993,6.748285513914121,0.125,0.023818686486372087,0.5636718273162842,-0.06624869075803197,1.1935923453906003,0.24871156827912522,0.8786320863534431,-0.6927630409632961,87.5,20.32314000474129,0.31496025903715813,10,-0.390625,-0.53125,-0.3515625,-0.9375,0.5625,1,0.020576131687242816,-1.5,15.125,1.0,15.03125,-3.6666666666666665,14.84375,0.020576131687242816
6991,2000-10-18,15.03125,15.125,14.9375,15.125,328200.0,-0.010288065843621408,3.0,-1.5,64.28571428571428,64.7393898987882,-0.22843666112769334,-0.44996035326989237,-0.3675560033629939,-0.9183499052372941,7.456644475761362,0.25,0.07103370455584113,0.3683593273162842,-0.26084682168820095,0.9975654763207693,0.053756252814041616,0.6829624018185267,-0.4458814760477008,56.25,-9.526786389119607,0.3146030745022428,10,-0.1875,-0.390625,-0.1328125,-0.78125,0.6875,2,0.029106029106028997,-3.0,15.1875,-1.5,15.125,1.0,15.03125,0.029106029106028997
6992,2000-10-19,15.125,15.15625,15.03125,15.03125,165000.0,0.006237006237006293,-1.6666666666666667,-1.0,62.79067654812217,67.03776916436902,-0.25603033133061537,-0.48229551750377553,-0.4486535630833437,-1.0059088212516372,7.71045143925049,0.125,0.10105680056270394,0.4074218273162842,-0.17932431758049994,0.9941679722130683,0.11404875486789301,0.7007948997646753,-0.45987569892197655,75.0,12.027776999332701,0.29337307244839167,10,-0.28125,-0.484375,-0.1796875,-0.875,0.59375,3,0.016528925619834656,3.0,15.03125,-3.0,15.1875,-1.5,15.125,0.016528925619834656
6993,2000-10-20,15.03125,15.34375,15.0,15.1875,266200.0,-0.006198347107438051,-2.142857142857143,-1.6666666666666667,58.18181818181818,67.30933730478964,-0.0992307809222428,-0.34468755802540585,-0.34836870475937864,-0.9024582486544617,8.161761903864232,0.34375,0.18939472813978142,0.2746093273162842,-0.28443695128308555,0.8336556059156539,-0.004913811983399796,0.5541324666159682,-0.2959406150513395,23.076923076923077,-34.767549363159844,0.2795231392996845,10,-0.046875,-0.390625,-0.0625,-0.6875,0.71875,4,0.033264033264033266,-1.6666666666666667,15.125,3.0,15.03125,-3.0,15.1875,0.033264033264033266
6994,2000-10-23,15.1875,15.34375,15.09375,15.125,117200.0,0.01039501039501034,-3.0,-0.4,61.016949152542374,66.79733165507211,-0.18695994379191028,-0.45277653334661494,-0.5039410639333095,-1.0529903417766295,8.8189714697665,0.3125,0.27679786080008384,0.38554682731628453,-0.15795246582436384,0.9290461204569329,0.11379718074596035,0.6572964738866087,-0.36700892894415205,61.53846153846154,5.621810184713148,0.2717496465703242,10,-0.140625,-0.609375,-0.1875,-0.84375,0.625,0,0.03292181069958855,-2.142857142857143,15.03125,-1.6666666666666667,15.125,3.0,15.03125,0.03292181069958855
6995,2000-10-24,15.03125,15.25,14.96875,15.125,164400.0,-0.010288065843621408,-1.5714285714285714,-1.5,72.0,66.61019715214815,-0.006945419846958956,-0.25547840666808597,-0.34176304503237276,-0.8943678386941993,9.68705022973325,0.28125,0.34235735912696796,0.19492182731628382,-0.31231083244713886,0.7021544870797065,-0.05869450256542841,0.44853815719799606,-0.13750267889197154,23.076923076923077,-37.65771181887919,0.25361632988171146,10,0.015625,-0.453125,-0.03125,-0.6875,0.90625,1,0.047817047817047875,-3.0,15.1875,-2.142857142857143,15.03125,-1.6666666666666667,15.125,0.047817047817047875
6996,2000-10-25,14.75,15.0625,14.71875,15.0,127000.0,-0.018711018711018657,-1.2,2.6666666666666665,56.60377358490566,65.27423299709409,0.28464177661186163,0.04272962835060312,-0.05168634258988902,-0.6053710769553042,10.103877294249115,0.34375,0.3638241076314124,-0.09570317268371653,-0.5883472708902726,0.39694092552283955,-0.34202522178699546,0.1506188764195624,0.59375,5.0,-56.553081498362914,0.2463220491032782,10,0.28125,-0.171875,0.1640625,-0.40625,1.09375,2,0.06779661016949157,-1.5714285714285714,15.03125,-3.0,15.1875,-2.142857142857143,15.03125,0.06779661016949157
6997,2000-10-26,14.8125,15.0,14.71875,14.8125,4205400.0,0.004237288135593209,-2.0,-0.0,57.407407407407405,63.71632588363141,0.24277296573985474,0.0025091720373584536,-0.1084811373408705,-0.6646719680859601,10.111291344334818,0.28125,0.34413863335036865,-0.047265672683716176,-0.5176704391191826,0.4231390937517503,-0.2824680559014485,0.18793671053401617,0.5187500000000007,15.0,-47.243720117601676,0.23520238321773296,10,0.21875,-0.234375,0.015625,-0.46875,1.15625,3,0.06118143459915615,-1.2,14.75,-1.5714285714285714,15.03125,-3.0,15.1875,0.06118143459915615
6998,2000-10-27,14.8125,14.875,14.5625,14.6875,396400.0,0.0,1.5,100.0,55.76923076923077,61.92070435116777,0.2329804794726158,0.012373007950055026,-0.10366573815297997,-0.6594444876412275,10.160812277788493,0.3125,0.3103000640696738,-0.053124999999999645,-0.5177892109602809,0.41153921096028157,-0.28545710548013936,0.17920710548014007,0.5065000000000008,32.0,-30.47915429486943,0.23233210548014024,10,0.140625,-0.203125,-0.09375,-0.46875,0.5,4,0.06118143459915615,-2.0,14.8125,-1.2,14.75,-1.5714285714285714,15.03125,0.06118143459915615
6999,2000-10-30,15.1875,15.28125,14.75,14.75,146800.0,0.025316455696202445,-1.4285714285714286,3.5,58.92857142857143,60.77601570647914,-0.1477601111467326,-0.3459047577509118,-0.47342326323924055,-1.023989489691159,10.250876617094942,0.53125,0.3035539553916653,0.3000000000000007,-0.18259168749790433,0.7825916874979058,0.05870415625104819,0.5412958437489532,0.10124000000000066,86.95652173913044,24.98461015920276,0.2412958437489529,10,-0.234375,-0.484375,-0.5,-0.84375,0.0625,0,0.03703703703703698,1.5,14.8125,-2.0,14.8125,-1.2,14.75,0.03703703703703698
7000,2000-10-31,15.15625,15.25,15.0625,15.21875,187000.0,-0.002057613168724326,2.0,-0.14285714285714285,57.89473684210526,60.0659071016337,-0.13567697649580168,-0.30052847966427443,-0.42509660716754283,-0.987349801738219,9.998423821784558,0.1875,0.2726017682709987,0.25,-0.24420989574532292,0.7442098957453229,0.002895052127339426,0.4971049478726606,0.125,82.6086956521739,21.232376609324078,0.2471049478726611,10,-0.203125,-0.453125,-0.4765625,-0.8125,0.09375,1,0.04329896907216502,-1.4285714285714286,15.1875,1.5,14.8125,-2.0,14.8125,0.04329896907216502
7001,2000-11-01,15.28125,15.4375,15.1875,15.25,255800.0,0.008247422680412342,-2.2,-0.5,61.666666666666664,59.941017114805305,-0.2475138473112537,-0.3706980370062354,-0.5292004864504634,-1.1051805809115471,10.895906203520632,0.28125,0.23452543088114552,0.328125,-0.1168302756945252,0.7730802756945252,0.1056473621527374,0.5506026378472626,-0.71875,82.14285714285714,20.34813025824093,0.2224776378472624,11,-0.28125,-0.40625,-0.6015625,-0.9375,0.46875,2,0.042944785276073594,2.0,15.15625,-1.4285714285714286,15.1875,1.5,14.8125,0.042944785276073594
7002,2000-11-02,15.1875,15.3125,15.0625,15.25,128200.0,-0.006134969325153339,1.6666666666666667,-2.0,54.385964912280706,59.519255640412254,-0.16088462027724226,-0.2374360817393022,-0.41420548114734856,-1.0062306486082875,11.681946573938964,0.25,0.19736024442920908,0.20156249999999964,-0.20776290378551998,0.6108879037855193,-0.0031002018927601682,0.40622520189275946,-0.6074999999999999,71.42857142857143,13.262616357853219,0.20466270189276017,11,-0.1875,-0.3125,-0.5078125,-0.84375,0.1875,3,0.043209876543209846,-2.2,15.28125,2.0,15.15625,-1.4285714285714286,15.1875,0.043209876543209846
7003,2000-11-03,15.03125,15.21875,14.9375,15.09375,120400.0,-0.010288065843621408,-1.25,1.0,47.45762711864407,58.012664303312434,-0.0051792765361931,-0.04666021324900527,-0.23708065347438634,-0.8436406181024445,12.287052340921207,0.28125,0.17436865941590263,0.021874999999999645,-0.33578322777437286,0.37953322777437215,-0.1569541138871866,0.2007041138871859,-0.4341000000000008,40.909090909090914,-12.184212273727987,0.1788291138871863,11,-0.03125,-0.15625,-0.421875,-0.6875,0.03125,4,0.06237006237006226,1.6666666666666667,15.1875,-2.2,15.28125,2.0,15.15625,0.06237006237006226
7004,2000-11-06,15.125,15.25,15.03125,15.125,128600.0,0.006237006237006293,-1.3333333333333333,-0.0,48.333333333333336,55.383034673682815,-0.12150476416223199,-0.10649067273499924,-0.30843604888446663,-0.9394225918345676,13.152971477546554,0.21875,0.14982989853482565,0.09062499999999929,-0.2208205895708364,0.40207058957083497,-0.06509779478541944,0.24634779478541802,-0.5110430000000008,37.5,-10.77672970775913,0.15572279478541787,11,-0.125,-0.25,-0.6015625,-0.78125,-0.15625,0,0.012396694214876103,-1.25,15.03125,1.6666666666666667,15.1875,-2.2,15.28125,0.012396694214876103
7005,2000-11-07,14.96875,15.1875,14.96875,15.125,181400.0,-0.010330578512396715,-1.8,-100.0,48.333333333333336,54.46409686795255,0.027879052420441752,0.060231036186664255,-0.14222714008989001,-0.788628647680703,12.867200894660547,0.21875,0.1367096974443367,-0.0703125,-0.3743931625585919,0.2337681625585919,-0.22235283127929684,0.08172783127929684,-0.3383221400000007,6.25,-39.323746569092066,0.15204033127929625,11,0.03125,-0.09375,-0.453125,-0.625,-0.15625,1,0.018789144050104456,-1.3333333333333333,15.125,-1.25,15.03125,1.6666666666666667,15.1875,0.018789144050104456
7006,2000-11-08,14.84375,15.15625,14.84375,15.03125,220200.0,-0.008350730688935326,-2.3333333333333335,1.2,42.622950819672134,52.82137946931529,0.18726937305532942,0.19264693386684684,-0.008515411090799674,-0.6653762028072041,12.415881254425415,0.3125,0.0992551772994279,-0.19374999999999964,-0.5016770675782425,0.1141770675782432,-0.34771353378912195,-0.039786466210877336,-0.1971806972000003,0.0,-40.12268015194294,0.15396353378912148,11,0.15625,0.03125,-0.296875,-0.5,-0.0625,2,0.027368421052631486,-1.8,14.96875,-1.3333333333333333,15.125,-1.25,15.03125,0.027368421052631486
7007,2000-11-09,15.125,15.1875,14.84375,14.90625,206600.0,0.0189473684210526,1.0,-1.1666666666666667,52.23880597014925,52.429110047195124,-0.0502780868220114,-0.07004332678724268,-0.2786133505734778,-0.9452591242363155,11.974953644905966,0.34375,0.0606030525619623,0.07343750000000071,-0.2226964435119978,0.3695714435119992,-0.07462947175599766,0.22150447175599908,-0.46261208325599945,69.23076923076923,25.838559622677316,0.14806697175599887,11,-0.03125,-0.234375,-0.5625,-0.78125,-0.375,3,0.04132231404958686,-2.3333333333333335,14.84375,-1.8,14.96875,-1.3333333333333333,15.125,0.04132231404958686
7008,2000-11-10,15.40625,15.46875,15.15625,15.1875,282400.0,0.018595041322314154,-1.2222222222222223,1.0,54.929577464788736,51.98477738455261,-0.2664695526732501,-0.33914704249811223,-0.5462206441884412,-1.2219957915915813,11.824891009000343,0.34375,0.07985924170138148,0.3359375,0.00035878247181564404,0.6715162175281844,0.16814814123590693,0.5037268587640931,-0.7283598415908799,90.0,46.883029744472665,0.16778935876409248,11,-0.25,-0.453125,-0.796875,-1.046875,-0.71875,4,-0.0020283975659228792,1.0,15.125,-2.3333333333333335,14.84375,-1.8,14.96875,-0.0020283975659228792
7009,2000-11-13,15.5625,15.6875,15.40625,15.40625,351000.0,0.010141987829614507,-2.6,0.7142857142857143,61.971830985915496,52.43778784497597,-0.40670069378520957,-0.48584986670427455,-0.6907607562374807,-1.3662913984064744,11.529077545374552,0.28125,0.09996818312954403,0.47031250000000036,0.06910390236560815,0.8715210976343926,0.26970820118280514,0.6709167988171956,-0.8529754479272444,85.18518518518519,37.90020456707342,0.20060429881719605,11,-0.296875,-0.5,-0.953125,-1.203125,-0.78125,0,-0.032128514056224855,-1.2222222222222223,15.40625,1.0,15.125,-2.3333333333333335,14.84375,-0.032128514056224855
7010,2000-11-14,15.5,15.6875,15.46875,15.6875,204000.0,-0.004016064257028162,1.3333333333333333,-1.2,68.75,53.22482488201301,-0.32442907731007686,-0.42028604273295045,-0.6160282561899777,-1.2925780497092454,10.965572013225318,0.21875,0.12645301312612212,0.39218750000000036,-0.04717648035889077,0.8315514803588915,0.1725055098205548,0.6118694901794459,-0.7317969210516093,77.77777777777779,24.105357490438223,0.21968199017944542,11,-0.234375,-0.375,-0.828125,-1.140625,-0.3125,1,-0.03427419354838712,-2.6,15.5625,-1.2222222222222223,15.40625,1.0,15.125,-0.03427419354838712
7011,2000-11-15,15.46875,15.59375,15.34375,15.5625,180400.0,-0.0020161290322581182,2.2,0.5,66.66666666666666,54.589347299167,-0.29478497592156927,-0.3737409863484942,-0.579708721461099,-1.2496836047092543,10.925677052017285,0.25,0.11861903461228174,0.3390625000000007,-0.12700438234174527,0.8051293823417467,0.10602905882912772,0.5720959411708737,-0.6453891057885119,74.07407407407408,14.869156691265303,0.23303344117087285,11,-0.203125,-0.34375,-0.765625,-1.109375,-0.15625,2,-0.042424242424242475,1.3333333333333333,15.5,-2.6,15.5625,-1.2222222222222223,15.40625,-0.042424242424242475
7012,2000-11-16,15.375,15.5,15.21875,15.4375,285200.0,-0.0060606060606061,2.0,0.6666666666666666,63.63636363636363,56.38698469002473,-0.1918121855478283,-0.27436830570999327,-0.4859037872363281,-1.1357345735239086,10.629095228591492,0.28125,0.11320752305890736,0.23281249999999964,-0.24596189129836787,0.7115868912983672,-0.006574695649185003,0.4721996956491843,-0.49979075944120055,41.17647058823529,-20.582795302303374,0.23938719564918398,11,-0.109375,-0.25,-0.671875,-1.015625,0.03125,3,-0.03861788617886175,2.2,15.46875,1.3333333333333333,15.5,-2.6,15.5625,-0.03861788617886175
7013,2000-11-17,15.53125,15.625,15.375,15.4375,145400.0,0.010162601626016343,-1.2857142857142858,-1.5,59.322033898305094,57.60795141946603,-0.3013708400481043,-0.41238197112277675,-0.6498527145616979,-1.2761605990303728,9.9227623506989,0.25,0.0924732886419175,0.3640624999999993,-0.1417731003735092,0.8698981003735078,0.11114469981324504,0.6169803001867535,-0.6073033138747288,66.66666666666666,7.7603011257407815,0.2529178001867541,11,-0.265625,-0.40625,-0.828125,-1.15625,0.09375,4,-0.05030181086519114,2.0,15.375,2.2,15.46875,1.3333333333333333,15.5,-0.05030181086519114
7014,2000-11-20,15.6875,15.75,15.46875,15.46875,155200.0,0.010060362173038184,-1.5714285714285714,2.3333333333333335,63.49206349206349,59.29225477043605,-0.41285531442166423,-0.557854066509119,-0.8179375206310926,-1.4155173902949638,9.304544888395917,0.28125,0.10045381258660946,0.4953125000000007,-0.06159500613966351,1.052220006139665,0.2168587469301677,0.7737662530698337,-0.7177401150422451,88.23529411764706,30.991714197881294,0.2784537530698323,11,-0.390625,-0.53125,-0.984375,-1.21875,0.3125,0,-0.06374501992031878,-1.2857142857142858,15.53125,2.0,15.375,2.2,15.46875,-0.06374501992031878
7015,2000-11-21,15.75,15.75,15.5,15.6875,218200.0,0.003984063745019917,7.0,0.2857142857142857,62.295081967213115,61.47804712016283,-0.39435098859155104,-0.5942117644262215,-0.886501014628891,-1.4492376143495882,9.163236362868137,0.25,0.14010215045940022,0.5218749999999996,-0.08207989331394394,1.1258298933139432,0.21989755334302785,0.8238524466569714,-0.7178209058388649,100.0,44.00968122207445,0.301977446656972,11,-0.453125,-0.59375,-1.0234375,-1.15625,0.1875,1,-0.06150793650793651,-1.5714285714285714,15.6875,-1.2857142857142858,15.53125,2.0,15.375,-0.06150793650793651
7016,2000-11-22,15.75,15.75,15.65625,15.65625,132000.0,0.0,1.0,1.5,65.51724137931035,62.953428832291834,-0.28192828747343057,-0.5433087407173609,-0.8836226094286523,-1.4250306358335187,9.934090004061888,0.09375,0.17481253954672482,0.4718750000000007,-0.13098959813474842,1.0747395981347498,0.17044270093262703,0.7733072990673744,-0.6603952333717551,100.0,44.0638522146945,0.3014322990673744,11,-0.296875,-0.59375,-1.0234375,-1.15625,-0.25,2,-0.0357142857142857,7.0,15.75,-1.5714285714285714,15.6875,-1.2857142857142858,15.53125,-0.0357142857142857
7017,2000-11-24,15.71875,15.78125,15.65625,15.6875,91200.0,-0.001984126984126977,-1.6666666666666667,0.3333333333333333,70.37037037037038,64.66907248846758,-0.17611836019725047,-0.46449871857033287,-0.8477831154101825,-1.3685116737208673,10.781092882387874,0.125,0.2251445203099074,0.3953124999999993,-0.19632154129220858,0.9869465412922072,0.09949547935389447,0.6911295206461041,-0.5763136147020145,84.61538461538461,25.672226488877698,0.295817020646104,11,-0.21875,-0.546875,-0.9765625,-1.0,-0.375,4,-0.025844930417495027,1.0,15.75,7.0,15.75,-1.5714285714285714,15.6875,-0.025844930417495027
7018,2000-11-27,15.71875,15.84375,15.65625,15.84375,184800.0,0.0,2.0,-4.0,68.62745098039215,65.4085858211872,-0.14206856999500062,-0.4143684937287837,-0.8504029307106133,-1.3434851495116327,11.62385645704215,0.1875,0.30521641799188615,0.34999999999999964,-0.21508907076203165,0.9150890707620309,0.067455464618984,0.6325445353810153,-0.5124322532318129,66.66666666666666,4.804090157825279,0.28254453538101576,11,-0.1875,-0.515625,-0.9765625,-1.0,-1.0,0,-0.01988071570576544,-1.6666666666666667,15.71875,1.0,15.75,7.0,15.75,-0.01988071570576544
7019,2000-11-28,15.75,15.75,15.625,15.625,254200.0,0.001988071570576455,1.0,-1.0,76.59574468085107,66.28033523017066,-0.16083857340789898,-0.4230043525773972,-0.8736373933505135,-1.3502707806553822,11.843474394955992,0.125,0.34833545794875675,0.35312500000000036,-0.22969510630703915,0.9359451063070399,0.0617149468464806,0.6445350531535201,-0.46719038284399517,72.72727272727273,3.67186268152804,0.2914100531535195,11,-0.21875,-0.546875,-0.9375,-1.03125,-1.25,1,-0.007936507936507908,2.0,15.71875,-1.6666666666666667,15.71875,1.0,15.75,-0.007936507936507908
7020,2000-11-29,15.8125,15.875,15.625,15.75,131000.0,0.003968253968253954,1.6666666666666667,0.5,84.44444444444444,68.25564387214597,-0.194838058687953,-0.4572630397542987,-0.9101039419294281,-1.389690503833938,12.216516834003425,0.25,0.36796627761097156,0.3828125,-0.21662356996379728,0.9822485699637973,0.08309446501810136,0.6825305349818986,-0.4623775369027161,75.0,-2.675184173999071,0.29971803498189886,11,-0.265625,-0.59375,-1.0,-1.09375,-1.1875,2,0.011857707509881354,1.0,15.75,2.0,15.71875,-1.6666666666666667,15.71875,0.011857707509881354
7021,2000-11-30,15.9375,15.9375,15.625,15.8125,211400.0,0.007905138339920903,4.0,2.0,82.5,70.35160346810557,-0.27530454567169826,-0.5592506866177906,-1.002044051042656,-1.4871562287986873,12.161289527733935,0.3125,0.36126605739135265,0.47499999999999964,-0.16095659401695173,1.110956594016951,0.15702170299152307,0.7929782970084762,-0.5138946817363355,100.0,20.378563672427532,0.31797829700847596,11,-0.28125,-0.6875,-1.125,-1.21875,-1.0,3,0.0,1.6666666666666667,15.8125,1.0,15.75,2.0,15.71875,0.0
7022,2000-12-01,15.84375,15.90625,15.71875,15.875,147600.0,-0.00588235294117645,3.0,-0.25,70.58823529411765,71.60340362319585,-0.12077008298342307,-0.43617835082984335,-0.8685898747728942,-1.3656385986439918,12.561343552130467,0.21875,0.3442589272371084,0.3484374999999993,-0.2954466199069756,0.9923216199069724,0.02649544004651183,0.6703795599534867,-0.33792153265852143,70.0,-7.965397391251841,0.3219420599534869,12,-0.140625,-0.59375,-1.0390625,-1.125,-0.53125,4,-0.021696252465483234,4.0,15.9375,1.6666666666666667,15.8125,1.0,15.75,-0.021696252465483234
7023,2000-12-04,15.96875,15.96875,15.8125,15.84375,148200.0,0.007889546351084853,1.5,-4.0,69.6969696969697,72.2928376459632,-0.1980068760268754,-0.5136785957670078,-0.9586666187176931,-1.4628601439168456,13.49164871247002,0.15625,0.3397479954678886,0.4265624999999993,-0.21154833996348543,1.064673339963484,0.10750708001825693,0.7456179199817417,-0.39385408743315864,100.0,21.99990489863373,0.31905541998174214,12,-0.234375,-0.703125,-1.1640625,-1.25,-0.90625,0,-0.03913894324853229,3.0,15.84375,4.0,15.9375,1.6666666666666667,15.8125,-0.03913894324853229
7024,2000-12-05,15.3125,15.96875,15.25,15.96875,421800.0,-0.04109589041095896,1.1904761904761905,-5.25,44.23076923076923,70.28569178635831,0.4463989621026361,0.16584144616725993,-0.2754064381461827,-0.7818667651687186,13.624990702307826,0.71875,0.33379349673831626,-0.2390624999999993,-0.8565419237994867,0.3784169237994863,-0.547802211899743,0.0696772118997444,0.65625,8.695652173913043,-66.46850784919957,0.30873971189974303,12,0.296875,0.046875,-0.53125,-0.59375,-0.375,1,-0.038775510204081653,1.5,15.96875,3.0,15.84375,4.0,15.9375,-0.038775510204081653
7025,2000-12-06,15.25,15.5,15.1875,15.375,388400.0,-0.004081632653061273,-1.5,0.19047619047619047,43.39622641509434,67.82780123477878,0.4811090048030735,0.2640292607905401,-0.188080491691899,-0.6947356212035523,14.067052400890839,0.3125,0.32874318461722396,-0.3156250000000007,-0.8884110696445973,0.25716106964459406,-0.602018034822299,-0.029231965177702435,0.71875,8.0,-64.52187036171117,0.2863930348222975,12,0.328125,0.15625,-0.421875,-0.53125,-0.3125,2,-0.049180327868852514,1.1904761904761905,15.3125,1.5,15.96875,3.0,15.84375,-0.049180327868852514
7026,2000-12-07,15.25,15.34375,15.1875,15.25,230200.0,0.0,-1.5,-0.0,46.0,65.11998230473762,0.45005319760129225,0.3120225599890851,-0.1697947332418437,-0.671351337192764,14.963083571303612,0.15625,0.2993655886954105,-0.3359375,-0.8233932166121356,0.15151821661213383,-0.5796653583060678,-0.0922096416939322,0.71875,8.0,-65.65773138651487,0.24372785830606733,12,0.328125,0.15625,-0.421875,-0.53125,-0.15625,3,-0.040983606557377095,-1.5,15.25,1.1904761904761905,15.3125,1.5,15.96875,-0.040983606557377095
7027,2000-12-08,15.75,15.75,15.1875,15.28125,308800.0,0.032786885245901676,1.4,100.0,55.73770491803279,63.687788297808794,-0.05034179851513976,-0.14625162081013343,-0.6443144833455285,-1.1483149894872433,16.021573318887633,0.5625,0.27968585334572893,0.1328125,-0.30813957625385413,0.5737645762538559,-0.08766353812692707,0.35328853812692707,0.1875,72.0,-2.4370444250040464,0.22047603812692768,12,-0.171875,-0.34375,-0.8125,-1.03125,-0.5,4,-0.051587301587301626,-1.5,15.25,-1.5,15.25,1.1904761904761905,15.3125,-0.051587301587301626
7028,2000-12-11,15.375,15.6875,15.25,15.6875,447800.0,-0.023809523809523836,1.8,-0.6666666666666666,42.647058823529406,59.91571209143973,0.30258996951369,0.23851600816023932,-0.2529554833316716,-0.7512274321407872,16.235611999183707,0.5,0.24337999502461294,-0.24062499999999964,-0.6849329331653209,0.20368293316531982,-0.4627789665826594,-0.01847103341733991,0.5325000000000006,24.0,-46.680256445801845,0.22215396658266004,12,0.203125,0.03125,-0.4375,-0.65625,-0.03125,0,-0.004065040650406471,1.4,15.75,-1.5,15.25,-1.5,15.25,-0.004065040650406471
7029,2000-12-12,15.0625,15.34375,14.96875,15.34375,275000.0,-0.020325203252032575,1.6666666666666667,0.9,35.526315789473685,54.48036446310964,0.5669312469852521,0.5392861150186334,0.07084654595597506,-0.41573794281679355,15.511402419589015,0.40625,0.19091486151913273,-0.5281249999999993,-1.0366461401701557,-0.019603859829844694,-0.7823855700850775,-0.2738644299149211,0.8162000000000003,12.0,-52.7006898616021,0.25426057008507746,12,0.40625,0.34375,-0.125,-0.34375,0.25,1,0.0,1.8,15.375,1.4,15.75,-1.5,15.25,0.0
7030,2000-12-13,14.96875,15.15625,14.90625,15.09375,242800.0,-0.006224066390041472,1.0,0.4444444444444444,34.17721518987341,49.11116615087336,0.5905068409875298,0.6231444726872599,0.17403478037908116,-0.29531842415249443,14.821162804789672,0.25,0.1378922699812435,-0.5953125000000004,-1.1743724658747823,-0.016252534125220208,-0.8848424829373904,-0.3057825170626103,0.8553530000000009,7.4074074074074066,-50.64588044626575,0.28952998293739013,12,0.46875,0.4375,-0.03125,-0.25,0.71875,2,-0.0020876826722338038,1.6666666666666667,15.0625,1.8,15.375,1.4,15.75,-0.0020876826722338038
7031,2000-12-14,14.8125,15.09375,14.8125,14.96875,204200.0,-0.01043841336116913,-2.6,1.25,32.53012048192771,44.882486727296694,0.637425608345481,0.7670353471403502,0.3522060625796346,-0.11603057778024173,14.694402391214146,0.28125,0.06198915972316499,-0.71875,-1.3879133621643618,-0.049586637835638214,-1.053331681082181,-0.3841683189178191,0.9381747600000008,0.0,-52.434034918012195,0.33458168108218067,12,0.578125,0.578125,0.125,-0.09375,1.0625,3,0.00843881856540074,1.0,14.96875,1.6666666666666667,15.0625,1.8,15.375,0.00843881856540074
7032,2000-12-15,14.78125,14.9375,14.5625,14.6875,434400.0,-0.002109704641350185,-1.1818181818181819,-0.6,32.14285714285714,40.70980755461752,0.5611177531333134,0.7921355432863564,0.39942157619538676,-0.06268851066213799,15.292652315112656,0.375,-0.037880537922108104,-0.7203125000000004,-1.4668712168891105,0.026246216889108,-1.0935918584445545,-0.3470331415554462,0.8756072840000009,19.444444444444446,-29.900862190449228,0.37327935844455434,12,0.484375,0.484375,0.15625,-0.0625,1.15625,4,0.02114164904862581,-2.6,14.8125,1.0,14.96875,1.6666666666666667,15.0625,0.02114164904862581
7033,2000-12-18,14.75,14.9375,14.625,14.90625,291800.0,-0.0021141649048626032,1.8571428571428572,-1.6666666666666667,30.95238095238095,39.23443107924104,0.44846874189843966,0.8030268791299271,0.44559570135164606,-0.010800797933542938,15.542561701904283,0.3125,-0.14688326833660348,-0.7125000000000004,-1.5308242665735357,0.10582426657353317,-1.1216621332867671,-0.3033378667132336,0.7755344099200006,24.0,-21.46283464834518,0.409162133286767,12,0.40625,0.515625,0.2421875,-0.03125,1.125,0,0.03389830508474567,-1.1818181818181819,14.78125,-2.6,14.8125,1.0,14.96875,0.03389830508474567
7034,2000-12-19,14.6875,14.75,14.625,14.75,324800.0,-0.004237288135593209,3.0,0.4,28.57142857142857,37.58723131883373,0.46152320084059184,0.8292860613535957,0.5205864041096859,0.0741788920700639,15.444142739395245,0.125,-0.23629493284720482,-0.7249999999999996,-1.6052941344561198,0.1552941344561205,-1.1651470672280588,-0.28485293277194046,0.7224702807296008,21.052631578947366,-19.819930740326985,0.4401470672280599,12,0.46875,0.578125,0.3671875,0.03125,0.942500114440918,1,0.044680851063829685,1.8571428571428572,14.75,-1.1818181818181819,14.78125,-2.6,14.8125,0.044680851063829685
7035,2000-12-20,14.78125,14.875,14.5,14.6875,454200.0,0.006382978723404209,1.6666666666666667,-1.5,27.710843373493972,35.55510280477752,0.3288729810901252,0.6948645959410147,0.43261454101645214,0.006176818990834221,15.340405093857617,0.375,-0.3404790918565368,-0.5828124999999993,-1.491079312106244,0.32545431210624365,-1.0369459060531216,-0.12867909394687693,0.5270238470420487,47.368421052631575,13.397785724775247,0.4541334060531218,12,0.34375,0.453125,0.3828125,-0.03125,0.713749885559082,2,0.03594080338266381,3.0,14.6875,1.8571428571428572,14.75,-1.1818181818181819,14.78125,0.03594080338266381
7036,2000-12-21,15.1875,15.25,14.8125,14.84375,253400.0,0.02748414376321362,-1.1538461538461537,3.6666666666666665,38.70967741935484,33.663099749368854,-0.09741970529038291,0.2575157690614205,0.036982471082946944,-0.3756933192980654,14.836596043270061,0.46875,-0.3550667895591051,-0.1484375,-1.0410872644505602,0.7442122644505584,-0.5947623822252801,0.2978873822252801,-0.6875,91.66666666666666,59.681875637658955,0.4463248822252795,12,-0.09375,0.046875,0.0078125,-0.4375,0.0625,3,0.03292181069958855,1.6666666666666667,14.78125,3.0,14.6875,1.8571428571428572,14.75,0.03292181069958855
7037,2000-12-22,15.3125,15.3125,15.125,15.25,120800.0,0.008230452674897082,5.0,0.18181818181818182,38.70967741935484,33.225612926682786,-0.3252041401593182,0.10595225601967861,-0.07472073417840264,-0.4788318932967357,14.280488381150114,0.1875,-0.3612491525714301,-0.0031250000000007105,-0.8773963131215758,0.8711463131215744,-0.4402606565607883,0.43401065656078686,-0.8125,100.0,73.45363702621187,0.4371356565607874,12,-0.390625,-0.078125,-0.1171875,-0.5625,-0.0625,4,0.03673469387755102,-1.1538461538461537,15.1875,1.6666666666666667,14.78125,3.0,14.6875,0.03673469387755102
7038,2000-12-26,15.40625,15.40625,15.125,15.28125,206400.0,0.00612244897959191,3.5,2.0,52.0,35.056022283407934,-0.4627145349682884,-0.013080495721695229,-0.15985501535190672,-0.552572999669108,13.604204021775262,0.28125,-0.37169351496163827,0.10624999999999929,-0.7486411134111925,0.9611411134111911,-0.32119555670559663,0.5336955567055952,-0.8737499999999994,100.0,68.2546236252668,0.42744555670559614,12,-0.453125,-0.171875,-0.2109375,-0.65625,-0.3412504196166992,1,0.034482758620689724,5.0,15.3125,-1.1538461538461537,15.1875,1.6666666666666667,14.78125,0.034482758620689724
7039,2000-12-27,15.625,15.625,15.375,15.40625,304200.0,0.014198782961460488,1.2857142857142858,1.75,57.5,37.64744281786644,-0.6630049119126085,-0.25473577450880924,-0.3702920700582162,-0.748716245851007,13.277088217841332,0.25,-0.4390226263616608,0.3312500000000007,-0.511530876184974,1.1740308761849754,-0.09014043809248662,0.752640438092488,-1.0400749999999999,100.0,62.55554198926808,0.4213904380924869,12,-0.5625,-0.390625,-0.4296875,-0.875,-0.28999996185302734,2,0.016000000000000014,3.5,15.40625,5.0,15.3125,-1.1538461538461537,15.1875,0.016000000000000014
7040,2000-12-28,16.0,16.0,15.65625,15.65625,361400.0,0.02400000000000002,1.0,1.5714285714285714,63.04347826086957,41.03781590441554,-0.9793249981028325,-0.6482021721763171,-0.7344650671459192,-1.1033148962522485,12.859424216801173,0.375,-0.4394803770428304,0.6968750000000004,-0.17390901606341558,1.567659016063418,0.2614829919682915,1.1322670080317092,-1.3318689999999993,100.0,56.40076748799535,0.4353920080317085,12,-0.75,-0.75,-0.7734375,-1.21875,-0.6750001907348651,3,-0.023124992847442627,1.2857142857142858,15.625,3.5,15.40625,5.0,15.3125,-0.023124992847442627
7041,2000-12-29,15.9375,16.0625,15.875,15.90625,258200.0,-0.00390625,-3.0,0.09090909090909091,53.846153846153854,43.44929331589295,-0.8274800169076197,-0.6173542453494427,-0.6566039151766283,-1.0269317581655706,12.27383171674466,0.1875,-0.39295866381356426,0.6343750000000004,-0.23640901606341558,1.505159016063418,0.1989829919682915,1.0697670080317092,-1.1361820999999992,86.66666666666667,44.73246623497553,0.4353920080317085,12,-0.65625,-0.65625,-0.7109375,-1.15625,-0.3325004577636719,4,-0.02776471306295958,1.0,16.0,1.2857142857142858,15.625,3.5,15.40625,-0.02776471306295958
7042,2001-01-02,15.5,16.0625,15.46875,16.0,306400.0,-0.027450980392156876,-1.1111111111111112,-16.0,52.50000000000001,45.84347321007285,-0.30989187679628927,-0.2181101867545472,-0.21153214285716615,-0.5784506902735451,11.13620933081221,0.59375,-0.34025983877807775,0.2140625000000007,-0.6247755415004868,1.05290054150049,-0.20535652075024302,0.6334815207502444,-0.5473402479999994,40.0,-4.029144649410995,0.4194190207502443,1,-0.21875,-0.21875,-0.1953125,-0.71875,0.19999980926513494,1,-0.016129032258064502,-3.0,15.9375,1.0,16.0,1.2857142857142858,15.625,-0.016129032258064502
7043,2001-01-03,15.34375,15.875,15.3125,15.5,382800.0,-0.01008064516129037,-4.142857142857143,0.3125,56.00000000000001,48.8910922576919,-0.0676783209032834,-0.11708754175192304,-0.04634759054337678,-0.4146363521036527,9.563178602337198,0.5625,-0.26709391742342703,0.08906250000000071,-0.6868799977847111,0.8650049977847107,-0.2989087488923552,0.4770337488923566,-0.2579094182399988,4.166666666666666,-42.09990942170301,0.38797124889235524,1,-0.0625,-0.0625,-0.0078125,-0.546875,0.7512493133544922,2,-0.006109979633401208,-1.1111111111111112,15.5,-3.0,15.9375,1.0,16.0,-0.006109979633401208
7044,2001-01-04,14.71875,15.375,14.625,15.28125,622400.0,-0.04073319755600813,1.0,3.6,45.652173913043484,50.88457342875296,0.6282923094019122,0.4860705426633718,0.5754714431070305,0.2105034076076855,10.337995846642409,0.75,-0.1996813692274806,-0.5062499999999996,-1.3175091739810263,0.30500917398102523,-0.9118795869905121,-0.10062041300948721,1.34375,6.521739130434782,-42.81539116133983,0.40562958699051266,1,0.625,0.5625,0.6484375,0.109375,1.2162504196166992,3,0.023524387626890908,-4.142857142857143,15.34375,-1.1111111111111112,15.5,-3.0,15.9375,0.023524387626890908
7045,2001-01-05,14.5,14.875,14.4375,14.6875,322200.0,-0.014861995753715496,-1.8,0.3333333333333333,44.68085106382979,51.54803716702795,0.8973135824949026,0.6806486962272906,0.7934701731818663,0.43161537939177386,11.067559152467414,0.4375,-0.12690537487497977,-0.6875,-1.5608537144400714,0.18585371444007137,-1.1241768572200357,-0.2508231427799643,1.5337500000000013,3.8461538461538463,-49.594804666403675,0.4366768572200358,1,0.75,0.75,0.8671875,0.328125,1.425000190734865,4,0.05758620952737736,1.0,14.71875,-4.142857142857143,15.34375,-1.1111111111111112,15.5,0.05758620952737736
7046,2001-01-08,14.625,14.625,14.375,14.46875,513600.0,0.008620689655172376,2.2,-0.8333333333333334,47.422680412371136,52.516148610696426,0.7645304549006333,0.5337922885777289,0.6782228399285497,0.31272203966734935,11.879514778954961,0.25,-0.03337424263302147,-0.53125,-1.439228161689595,0.3767281616895968,-0.9852390808447975,-0.0772609191552025,1.3449000000000009,14.814814814814813,-41.15322572223744,0.45398908084479805,1,0.59375,0.59375,0.7578125,0.21875,1.324999809265135,0,0.04786323482154775,-1.8,14.5,1.0,14.71875,-4.142857142857143,15.34375,0.04786323482154775
7047,2001-01-09,14.9375,14.9375,14.6875,14.6875,567800.0,0.02136752136752129,1.0,1.6,52.83018867924528,52.60839179727924,0.43945618594634617,0.16580153909879414,0.37729299277080486,0.006211974628808292,11.811680434641227,0.3125,0.06912648357475604,-0.17812499999999964,-1.0460711919411931,0.6898211919411938,-0.6120980959705964,0.2558480959705971,0.9367060000000009,37.5,-21.581844146535488,0.4339730959705968,1,0.28125,0.28125,0.515625,-0.0625,1.012499809265135,1,0.0446861618233525,2.2,14.625,-1.8,14.5,1.0,14.71875,0.0446861618233525
7048,2001-01-10,15.3125,15.3125,15.0,15.03125,471000.0,0.025104602510460206,1.2222222222222223,1.125,58.62068965517242,52.73291287007616,0.055606900129117065,-0.2256922410404183,0.018459229864019377,-0.361055646098583,11.454398724483491,0.375,0.12432286770295597,0.1999999999999993,-0.6644571615820443,1.0644571615820428,-0.2322285807910216,0.6322285807910202,0.4717536400000011,93.75,28.624324766937377,0.4322285807910215,1,-0.09375,-0.09375,0.1640625,-0.4375,0.8274993896484375,2,0.02530610999282512,1.0,14.9375,2.2,14.625,-1.8,14.5,0.02530610999282512
7049,2001-01-11,15.0625,15.3125,15.0,15.28125,735000.0,-0.01632653061224487,1.2222222222222223,-0.7777777777777778,53.71900826446281,51.69686064825319,0.24297683784762114,0.025621380458378695,0.2699645374912336,-0.10669439757866783,12.072287274277445,0.3125,0.16635353894331928,-0.05000000000000071,-0.9144571615820443,0.8144571615820428,-0.4822285807910216,0.3822285807910202,0.6371984216000008,73.33333333333333,5.715222080458844,0.4322285807910215,1,0.15625,0.15625,0.4375,-0.171875,1.1175003051757777,3,0.06854767225589997,1.2222222222222223,15.3125,1.0,14.9375,2.2,14.625,0.06854767225589997
7050,2001-01-12,14.9375,15.09375,14.90625,15.03125,406000.0,-0.008298755186721962,-1.4,0.42857142857142855,46.42857142857143,50.87268482407737,0.22508114315472305,0.15616692933733312,0.3960558054140222,0.027971939066514295,12.556625289420435,0.1875,0.1515477435248993,-0.17343750000000036,-1.03910079717674,0.6922257971767394,-0.6062691485883693,0.2593941485883686,0.6827165163040014,60.0,-4.387095489139327,0.4328316485883696,1,0.28125,0.28125,0.546875,-0.015625,1.5625,4,0.06677827076931875,1.2222222222222223,15.0625,1.2222222222222223,15.3125,1.0,14.9375,0.06677827076931875
7051,2001-01-16,14.9375,15.0,14.75,14.875,476600.0,0.0,1.6666666666666667,-0.6666666666666666,44.44444444444445,49.97762309568231,0.07634189067049313,0.17498325497810896,0.3931398327800135,0.038734357065632,12.886055970540633,0.25,0.09927757163227824,-0.1796875,-1.0380526363125124,0.6786776363125124,-0.6088700681562571,0.2494950681562571,0.6080035253257616,40.0,-19.060985169004553,0.42918256815625627,1,0.1875,0.28125,0.5546875,0.078125,1.5375003814697266,1,0.06610879937974001,-1.4,14.9375,1.2222222222222223,15.0625,1.2222222222222223,15.3125,0.06610879937974001
7052,2001-01-17,15.09375,15.15625,14.96875,14.96875,222200.0,0.010460251046025215,-2.0,2.0,45.45454545454546,48.805905923965135,-0.1604700085681081,0.045687800174013304,0.23875168286154036,-0.10523640321702032,12.337032462097467,0.21875,-0.00825023320917495,-0.0390625,-0.8829343235639939,0.8048093235639939,-0.46099841178199696,0.38287341178199696,0.3815233138062162,61.111111111111114,6.930028490846752,0.42193591178199663,1,-0.21875,0.125,0.3984375,-0.078125,1.2462501525878906,2,0.05672876583123054,1.6666666666666667,14.9375,-1.4,14.9375,1.2222222222222223,15.0625,0.05672876583123054
7053,2001-01-18,15.25,15.25,15.0,15.125,210800.0,0.010351966873705987,3.0,1.0,44.44444444444444,48.67171376078747,-0.370364765791237,-0.0750296355777067,0.09125473408163387,-0.247674942707782,11.74331802351537,0.25,-0.0818706026413647,0.09218749999999964,-0.7333593183828597,0.917734318382859,-0.32058590919142915,0.5049609091914284,0.15925691497784378,88.88888888888889,38.83042959584183,0.4127734091914296,1,-0.40625,-0.03125,0.2421875,-0.109375,1.2999992370605469,3,0.04590162683705801,-2.0,15.09375,1.6666666666666667,14.9375,-1.4,14.9375,0.04590162683705801
7054,2001-01-19,15.34375,15.40625,15.09375,15.25,260000.0,0.006147540983606481,1.8571428571428572,0.75,39.3939393939394,48.084279130799644,-0.40916298909441906,-0.12342212548840692,0.004505332344232116,-0.32692811384711007,11.251717894013977,0.3125,-0.12300431076366003,0.1531249999999993,-0.6454397075254583,0.9516897075254569,-0.2461573537627295,0.5524073537627281,-0.96875,90.47619047619048,44.80442555538849,0.3992823537627287,1,-0.453125,-0.125,0.1484375,-0.203125,1.1312503814697266,4,0.05189405390784119,3.0,15.25,-2.0,15.09375,1.6666666666666667,14.9375,0.05189405390784119
7055,2001-01-22,15.3125,15.46875,15.25,15.3125,272400.0,-0.0020366598778004397,-2.5,0.0,39.79591836734694,47.23686112579696,-0.27998262634770477,-0.05305152108965849,0.047574315219261365,-0.28670453491544734,10.786365887848605,0.21875,-0.16682792531925017,0.09531250000000036,-0.6809478821663237,0.8715728821663244,-0.2928176910831617,0.4834426910831624,-0.9168749999999992,78.26086956521739,36.21425077717265,0.38813019108316243,1,-0.234375,-0.09375,0.125,-0.171875,1.1875,0,0.05665308115433643,1.8571428571428572,15.34375,3.0,15.25,-2.0,15.09375,0.05665308115433643
7056,2001-01-23,15.6875,15.75,15.375,15.40625,303400.0,0.02448979591836742,-1.1818181818181819,100.0,53.125,47.26961793921415,-0.545815584642865,-0.40967647427209464,-0.30697574718113074,-0.6504592477321829,11.6508154940791,0.4375,-0.12111271938900181,0.4453125,-0.3586341281545131,1.2492591281545113,0.04333918592274344,0.8472858140772566,-1.248949999999999,92.0,47.641669260566125,0.4019733140772559,1,-0.4375,-0.46875,-0.265625,-0.546875,0.6424999237060547,1,0.05179282868525892,-2.5,15.3125,1.8571428571428572,15.34375,3.0,15.25,0.05179282868525892
7057,2001-01-24,15.875,15.96875,15.625,15.6875,303600.0,0.01195219123505975,-1.2,0.6666666666666666,58.76288659793814,47.28541759952145,-0.6552529816010537,-0.5827527147139726,-0.48049232509569606,-0.8260084662170133,12.5083728578132,0.34375,-0.04355248104994658,0.6046875000000007,-0.24752397108409951,1.4568989710840992,0.1785817644579506,1.0307932355420508,-1.3577629999999985,90.32258064516128,39.191552726334265,0.42610573554204945,1,-0.515625,-0.65625,-0.484375,-0.734375,0.620000839233402,2,0.03779529962014028,-1.1818181818181819,15.6875,-2.5,15.3125,1.8571428571428572,15.34375,0.03779529962014028
7058,2001-01-25,15.9375,15.96875,15.78125,15.84375,426000.0,0.003937007874015741,1.4,0.5,74.68354430379746,49.61481049278086,-0.6926085318235486,-0.6360212726103782,-0.5370612549872646,-0.876571896954129,13.100086953391516,0.1875,0.02509395849729401,0.640625,-0.2611048799062523,1.5423548799062523,0.18976006004687385,1.0914899399531262,-1.304141959999999,96.42857142857143,38.01667091160885,0.4508649399531263,1,-0.578125,-0.71875,-0.671875,-0.796875,0.5725002288818359,3,0.02525491153492654,-1.2,15.875,-1.1818181818181819,15.6875,-2.5,15.3125,0.02525491153492654
7059,2001-01-26,15.875,16.0,15.65625,15.90625,5273800.0,-0.0039215686274509665,2.142857142857143,-0.3333333333333333,79.72972972972973,53.314939192909556,-0.5618159543992167,-0.5837613333797975,-0.4742713296937957,-0.8043734733238317,12.915190445268626,0.34375,0.05414313304689955,0.5656250000000007,-0.3618210900774521,1.4930710900774535,0.1019019549612743,1.0293480450387271,-1.1348106031999983,83.33333333333334,17.27487691763386,0.4637230450387265,1,-0.5,-0.65625,-0.6640625,-0.71875,0.47500038146972656,4,0.0425196369801919,1.4,15.9375,-1.2,15.875,-1.1818181818181819,15.6875,0.0425196369801919
7060,2001-01-29,15.630000114440918,15.850000381469727,15.625,15.6899995803833,679800.0,-0.015433063657265045,-5.428610354223434,1.91998291015625,70.65776283088972,56.227530124736816,-0.23272850233146514,-0.38778406525664977,-0.2298075912166837,-0.5505023928070933,11.732733110954314,0.25,0.024306480744019865,0.33912510871887136,-0.5440193647834874,1.2222695822212302,-0.10244712803230804,0.7806973454700508,-0.7638296573209171,40.800018310546875,-30.429250366730628,0.44157223675117935,1,-0.14562511444091797,-0.41125011444091797,-0.41906261444091797,-0.42687511444091797,0.7699995040893555,0,0.05406271662455664,2.142857142857143,15.875,1.4,15.9375,-1.2,15.875,0.05406271662455664
7061,2001-01-30,15.494999885559082,15.739999771118164,15.475000381469727,15.725000381469727,243200.0,-0.00863725066496357,1.0384625259968676,3.8333757192357822,62.36141590390347,58.10607128577659,-0.011544481492487435,-0.3031787208757848,-0.09591584302832601,-0.4108187403723793,10.182425691368469,0.2649993896484375,0.03226510134363991,0.22624988555908132,-0.6095903825983235,1.062090153716488,-0.1916702485196211,0.6441700196377838,-0.5154464741510818,3.809432118321096,-68.72507252718626,0.41792013407870304,1,0.005000114440917969,-0.27624988555908203,-0.31531238555908203,-0.29187488555908203,0.8450002670288086,1,0.06485964000409905,-5.428610354223434,15.630000114440918,2.142857142857143,15.875,1.4,15.9375,0.06485964000409905
7062,2001-01-31,15.25,15.600000381469727,15.149999618530273,15.600000381469727,260800.0,-0.01581154484469638,1.5714301284461665,1.5217375079299922,48.52941176470588,58.55995654358341,0.2882643936857434,-0.08207663332504112,0.14812809239405667,-0.16450844019221833,9.819692127996554,0.4500007629394531,0.0801983233357415,-0.006249999999999645,-0.8349760395391748,0.8224760395391755,-0.4206130197695881,0.4081130197695888,-0.16840192973280033,11.764745481268724,-55.686663088697436,0.4143630197695876,1,0.296875,-0.03125,-0.0859375,-0.015625,1.0650005340576136,2,0.07081966712826593,1.0384625259968676,15.494999885559082,-5.428610354223434,15.630000114440918,2.142857142857143,15.875,0.07081966712826593
7063,2001-02-01,15.25,15.25,15.015000343322756,15.25,175000.0,0.0,1.0,-0.0,55.0,60.29396327759015,0.32214095678313015,-0.0942948096234062,0.14211525746465803,-0.1679249692600564,10.049542549099483,0.23499965667724432,0.14096214895428005,-0.0015625000000003553,-0.8292645682237456,0.8261395682237449,-0.41541353411187387,0.41228853411187316,0.75,23.857841480877475,-41.07947273690262,0.41385103411187263,2,0.25750017166137695,-0.03125,-0.171875,-0.015625,0.9750003814697266,3,0.08163939929399366,1.5714301284461665,15.25,1.0384625259968676,15.494999885559082,-5.428610354223434,15.630000114440918,0.08163939929399366
7064,2001-02-02,15.0649995803833,15.25,15.05500030517578,15.25,247400.0,-0.0121311750568327,1.1081000273214376,-100.0,53.294562086155956,61.793812579680036,0.5179057113160805,0.12435135094847283,0.3137919743101385,0.009679355332423256,9.499110017179166,0.19499969482422053,0.18622151233794604,-0.2038753986358639,-0.9984759953606037,0.5907251980888759,-0.6011756969982347,0.1934248997265069,0.9153004264831548,5.987932308542551,-57.11298181222446,0.39730029836236996,2,0.44250059127807617,0.15375041961669922,0.02875041961669922,0.16937541961669922,0.875,4,0.09591773572832518,1.0,15.25,1.5714301284461665,15.25,1.0384625259968676,15.494999885559082,0.09591773572832518
7065,2001-02-05,15.335000038146973,15.399999618530273,15.074999809265135,15.175000190734865,479400.0,0.017922367426763897,1.2413856606354903,-0.8648620783866864,59.01360272063064,62.44810177086121,0.2809806427925228,-0.08420266590247394,0.031315666727078195,-0.26360261901804627,8.390147315979707,0.33500003814697266,0.23359546742403126,0.02437505722045863,-0.6830956862914874,0.7318458007324047,-0.3293603145355153,0.37811042897643254,0.6259939754486084,44.137923777026685,-20.98104968558529,0.3537353717559734,2,0.1725001335144043,-0.11625003814697266,-0.18656253814697266,-0.10062503814697266,0.41499996185302734,0,0.06618847999986066,1.1081000273214376,15.0649995803833,1.0,15.25,1.5714301284461665,15.25,0.06618847999986066
7066,2001-02-06,15.324999809265135,15.420000076293945,15.229999542236328,15.350000381469727,359400.0,-0.0006521179561109758,1.3030373089038523,-0.15625372529386403,55.61626435953648,62.098477077705475,0.26167005449834235,-0.020101968679634652,0.028466617258992244,-0.25248461159243796,7.082048828756007,0.1900005340576172,0.29442589825569065,-0.020625162124636276,-0.6502567312465892,0.6090064069973167,-0.33544094668561186,0.2941906224363393,0.6170743309249893,52.99135824406517,-12.112661266780066,0.3148157845609762,2,0.182500362396242,-0.10624980926513494,-0.07499980926513494,-0.07499980926513494,0.5,1,0.07014680735038037,1.2413856606354903,15.335000038146973,1.1081000273214376,15.0649995803833,1.0,15.25,0.07014680735038037
7067,2001-02-07,15.604999542236328,15.744999885559082,15.300000190734865,15.324999809265135,295000.0,0.018270782150477505,-1.6969762649951488,-11.199732977302347,58.13286152872731,60.259512324919896,-0.06778530169436436,-0.26090711882759265,-0.26038626195188286,-0.5287290865284842,6.899808602141913,0.444999694824217,0.3664408015040337,0.2259995937347412,-0.38296881435635477,0.8349680018258372,-0.07848461031080589,0.5304837977802883,0.3185331220164489,80.82185875160029,17.95289429141055,0.3044842040455476,2,-0.09749937057495117,-0.3862495422363281,-0.3237495422363281,-0.3237495422363281,-0.029999732971193183,2,0.04710032886333759,1.3030373089038523,15.324999809265135,1.2413856606354903,15.335000038146973,1.1081000273214376,15.0649995803833,0.04710032886333759
7068,2001-02-08,15.699999809265135,15.800000190734865,15.550000190734865,15.550000190734865,257800.0,0.006087809664568011,-2.3333418104600057,0.5357134342185322,58.15683179835694,57.862523665878484,-0.2235237730486297,-0.3429727798138451,-0.3633182965145654,-0.6230011218424938,7.574158435780763,0.25,0.3644942172717389,0.30162487030029084,-0.3228939494578089,0.9261436900583906,-0.010634539578759927,0.6138842801793416,0.20536220856904208,86.57712794214932,26.07667590250152,0.31225940987905,2,-0.2674994468688947,-0.5124998092651349,-0.41874980926513494,-0.41874980926513494,0.029999732971193183,3,0.03917202116330887,-1.6969762649951488,15.604999542236328,1.3030373089038523,15.324999809265135,1.2413856606354903,15.335000038146973,0.03917202116330887
7069,2001-02-09,16.094999313354492,16.165000915527347,15.675000190734865,15.725000381469727,328200.0,0.025159204387776635,-1.0851125134427926,2.466665818954066,65.35817715165344,57.27368081263001,-0.6526697496160239,-0.6921403279151903,-0.7628306102880522,-1.0098536056656826,8.574354017277468,0.49000072479248225,0.3354572063376349,0.6449994087219242,-0.031179272874727104,1.3211780903185772,0.30691006792359765,0.9830887495202507,-1.0799989700317365,93.57784118101478,33.864766058474075,0.33808934079832625,2,-0.5049986839294398,-0.8249988555908185,-0.8137493133544922,-0.8137493133544922,-0.4349994659423828,4,0.008077109267558003,-2.3333418104600057,15.699999809265135,-1.6969762649951488,15.604999542236328,1.3030373089038523,15.324999809265135,0.008077109267558003
7070,2001-02-12,15.9350004196167,16.399999618530273,15.829999923706055,16.125,320400.0,-0.009940907149032174,-1.8499943971714061,-0.5135138618250802,55.3054763609334,56.48968753007778,-0.49713589605353903,-0.47809155527389535,-0.6113116417870028,-0.834072819505792,9.668137380512196,0.5699996948242188,0.2517422391934687,0.43512549400329625,-0.22892945581513402,1.0991804438217265,0.103098019094082,0.7671529689125105,-0.897000064849852,60.25648131695078,4.436328414902057,0.33202747490921475,2,-0.22750043869018555,-0.5475006103515625,-0.6225004196166992,-0.6537504196166992,-0.5050001144409197,0,0.00031372203545387833,-1.0851125134427926,16.094999313354492,-2.3333418104600057,15.699999809265135,-1.6969762649951488,15.604999542236328,0.00031372203545387833
7071,2001-02-13,15.925000190734865,16.020000457763672,15.800000190734865,15.824999809265135,289800.0,-0.0006275637664573397,-1.9333443535979502,-0.5263189595892351,51.16009737657664,56.78198593139675,-0.46905139477252433,-0.411410268734528,-0.6141121195011827,-0.8056937611681878,10.4164061434377,0.22000026702880682,0.1575523927704161,0.37575025558471786,-0.25841902955974483,1.0099195407291806,0.05866561301248652,0.6928348981569492,-0.8325198654174812,56.81821137421949,5.1408690064613864,0.31708464257223146,2,-0.21750020980835139,-0.5375003814697283,-0.6750001907348651,-0.6750001907348651,-0.6450004577636719,1,-0.010989022834466233,-1.8499943971714061,15.9350004196167,-1.0851125134427926,16.094999313354492,-2.3333418104600057,15.699999809265135,-0.010989022834466233
7072,2001-02-14,15.949999809265135,15.949999809265135,15.725000381469727,15.925000190734865,159000.0,0.0015698347397705703,17.000228885330866,0.2499952316465634,50.29515497268681,56.2592253728064,-0.42947805653867555,-0.38891247120145245,-0.6488635646131389,-0.808489779390916,11.519226402735422,0.22499942779540838,0.10149106427415688,0.35793738365173233,-0.2622107861535685,0.9780855534570332,0.047863298749081906,0.6680114685543828,-0.8052187122192347,47.058810329758046,0.9991453659100671,0.31007408490265,2,-0.2224998474121076,-0.4062499999999982,-0.7312498092651349,-0.7312498092651349,-0.7950000762939418,2,-0.007836990689328416,-1.9333443535979502,15.925000190734865,-1.8499943971714061,15.9350004196167,-1.0851125134427926,16.094999313354492,-0.007836990689328416
7073,2001-02-15,15.949999809265135,16.024999618530273,15.800000190734865,16.024999618530273,270000.0,0.0,4.999999999999953,-3.000038147555239,51.824813453355524,56.095919969161905,-0.3573165460297236,-0.3518193241636922,-0.6628461928712266,-0.7895535775307234,12.780353271935862,0.22499942779540838,0.08235466848801032,0.32293739318847514,-0.2949342176254408,0.9408090040023893,0.014001587781518054,0.6318731985954322,-0.7550099713598595,37.93101180320843,-3.2727648638551656,0.30893580540695725,2,-0.21250009536742986,-0.3749999999999982,-0.7312498092651349,-0.7312498092651349,-0.5299997329711896,3,-0.023510972067985136,17.000228885330866,15.949999809265135,-1.9333443535979502,15.925000190734865,-1.8499943971714061,15.9350004196167,-0.023510972067985136
7074,2001-02-16,16.139999389648438,16.25,15.925000190734865,15.949999809265135,346600.0,0.01191219953952194,-1.7083450887517786,-2.5333341810459564,62.749987959856014,56.51107388463139,-0.4233063690808798,-0.5049988555416931,-0.8437527455717468,-0.9598188470991396,13.88392891386862,0.32499980926513494,0.12733150342194222,0.47312450408935547,-0.16998031091106824,1.1162293190897792,0.1515720965891436,0.7946769115895673,-0.8968091605181616,61.48140403623684,19.391016543939514,0.321552407500212,2,-0.3249998092651367,-0.5649995803833008,-0.9212493896484375,-0.9212493896484375,-0.5249996185302734,4,-0.025402717652831308,4.999999999999953,15.949999809265135,17.000228885330866,15.949999809265135,-1.9333443535979502,15.925000190734865,-0.025402717652831308
7075,2001-02-20,16.180000305175778,16.225000381469727,16.079999923706055,16.139999389648438,150400.0,0.002478371563817694,1.230757944775375,0.21053159931534005,67.979016158399,57.88471297339389,-0.3697186393536054,-0.5024367277258719,-0.8719934706814776,-0.980650448613309,14.895819170180207,0.14500045776367188,0.16312305986345343,0.4697504043579066,-0.18953331579558252,1.129034124511394,0.14010854428116204,0.7993922644346512,-0.8905377004695012,86.66671510730139,38.0926718349333,0.329641860076744,2,-0.33000040054320934,-0.605000495910641,-0.9612503051757777,-0.9612503051757777,-0.6199998855590785,1,-0.03213847020740335,-1.7083450887517786,16.139999389648438,4.999999999999953,15.949999809265135,17.000228885330866,15.949999809265135,-0.03213847020740335
7076,2001-02-21,16.5,16.5,16.209999084472653,16.399999618530273,310000.0,0.019777483855909272,4.799996185317357,2.4999523173757705,81.5656638634415,60.488357677251024,-0.5649244269771696,-0.7994322490478005,-1.1762720810254699,-1.2829182499309653,15.499720017292018,0.3199996948242223,0.2314479287957063,0.7491250991821286,0.0015266689715573989,1.496723529392698,0.37532588407684386,1.1229243142874132,-1.1661159147407645,100.0,44.83781475898769,0.3737992151052848,2,-0.47499990463256836,-0.875,-1.28125,-1.28125,-0.9099998474121094,2,-0.06484846635298303,1.230757944775375,16.180000305175778,-1.7083450887517786,16.139999389648438,4.999999999999953,15.949999809265135,-0.06484846635298303
7077,2001-02-22,16.475000381469727,16.479999542236328,16.325000762939453,16.450000762939453,239000.0,-0.001515128395774168,7.857594419314404,0.2499952316466078,80.54865072864553,62.9763375583942,-0.4509603185277733,-0.7664749210139625,-1.1516367016101405,-1.2396531183736776,15.68440547489377,0.17499923706054688,0.27008472314608767,0.6941254615783699,-0.11966901133004271,1.5079199344867806,0.28722822512416357,1.1010226980325761,-1.071149341326045,96.42862495112416,35.76555149845721,0.4068972364542057,2,-0.3875002861022949,-0.7406253814697266,-1.3031253814697266,-1.2562503814697266,-0.5650005340576172,3,-0.07253418032345615,4.799996185317357,16.5,1.230757944775375,16.180000305175778,-1.7083450887517786,16.139999389648438,-0.07253418032345615
7078,2001-02-23,16.34000015258789,16.549999237060547,16.290000915527347,16.549999237060547,454200.0,-0.008194247390347686,1.4761852861035083,-8.40009155413138,82.60872746607869,64.89306537110812,-0.24096939454956612,-0.6321868327501434,-1.0064877157070775,-1.0896065866788227,15.924406128574276,0.2599983215331996,0.323454201460585,0.539000225067138,-0.3102385859462835,1.3882390360805594,0.11438081956042723,0.9636196305738487,-0.8703801748528299,66.40009521498894,-1.1303119503823211,0.42461940550671057,2,-0.2025003433227539,-0.5650005340576172,-1.2931251525878906,-1.1212501525878906,-0.3900003433227557,4,-0.07252144483175049,7.857594419314404,16.475000381469727,4.799996185317357,16.5,1.230757944775375,16.180000305175778,-0.07252144483175049
7079,2001-02-26,16.549999237060547,16.600000381469727,16.360000610351562,16.360000610351562,274200.0,0.012851841034982936,-1.5263316401309053,-0.9047593097184378,82.0580670129423,67.86557544355355,-0.4242541747121287,-0.8316636520889755,-1.193614239721212,-1.2840586690872726,16.602489723762712,0.26000022888183594,0.3597424732296375,0.7152493476867683,-0.1976377909635012,1.6281364863370378,0.25880577836163354,1.171692917011903,-0.9939489185794468,90.38440377067822,19.073162655131426,0.4564435693251346,2,-0.3874988555908203,-0.7424988746643066,-1.5187492370605469,-1.3312492370605469,-0.6899995803833026,0,-0.06827789805791562,1.4761852861035083,16.34000015258789,7.857594419314404,16.475000381469727,4.799996185317357,16.5,-0.06827789805791562
7080,2001-02-27,16.475000381469727,16.549999237060547,16.450000762939453,16.524999618530273,157200.0,-0.0045316531146947225,1.0,-0.2631557813158793,79.3368058174246,70.99632082586999,-0.2956965730982475,-0.7274082340401566,-1.0931204291748777,-1.1942900632807394,17.41544990658837,0.09999847412109375,0.3923576888570537,0.5980004787445061,-0.35243109716605403,1.548432054655068,0.12278469078922427,1.0732162666997862,-0.8145550566897644,67.9488245391815,-5.445133584114913,0.4752157879552809,2,-0.3125,-0.6675000190734863,-1.4203128814697266,-1.2562503814697266,-0.7750005722045916,1,-0.052200339328601686,-1.5263316401309053,16.549999237060547,1.4761852861035083,16.34000015258789,7.857594419314404,16.475000381469727,-0.052200339328601686
7081,2001-02-28,16.5,16.549999237060547,16.350000381469727,16.5,258600.0,0.0015174274932576726,3.0000381475547417,-0.0,76.24640763209683,73.87979334358222,-0.2576495600117177,-0.709638857708633,-1.0867717690841694,-1.1972389870457665,18.581140671504947,0.1999988555908203,0.372340238056843,0.5727500915527344,-0.3986812673361513,1.54418145044162,0.08703441210829155,1.0584657709971772,-0.7455991695510615,67.74175685569924,-4.517948248591608,0.4857156794444424,2,-0.2999997138977051,-0.6924996376037598,-1.3515625,-1.28125,-0.869999885559082,2,-0.05696967153838184,1.0,16.475000381469727,-1.5263316401309053,16.549999237060547,1.4761852861035083,16.34000015258789,-0.05696967153838184
7082,2001-03-01,16.329999923706055,16.5,16.225000381469727,16.5,274000.0,-0.010303034926905763,2.2352881778096916,-100.0,67.69667300843689,75.64333329414681,-0.031377529419749806,-0.4791453749597938,-0.8857450612778646,-1.0089467355139554,20.248650264816227,0.27499961853027344,0.3950506658397952,0.3487500190734867,-0.5834454481683089,1.2809454863152823,-0.11734771454741022,0.8148477526943854,-0.4910391381550383,27.9998779296875,-40.69525459577123,0.466097733620898,3,-0.06749963760375977,-0.5224995613098145,-1.0956249237060547,-1.1112499237060547,-0.9200000762939453,3,-0.04531535667945197,3.0000381475547417,16.5,1.0,16.475000381469727,-1.5263316401309053,16.549999237060547,-0.04531535667945197
7083,2001-03-02,16.495000839233402,16.5,16.329999923706055,16.329999923706055,325200.0,0.010104158989481471,-1.0605955518564758,-0.9705931851586113,62.903297257720276,75.66036766057617,-0.12397761102109328,-0.5756030543197408,-1.016154883274373,-1.1550092711508064,21.662840171531926,0.1700000762939453,0.438482640578183,0.4515008926391637,-0.44049947244663556,1.3435012577249648,0.005500710096264072,0.8975010751820633,-0.5799360940905149,72.00012207031344,6.185939350599654,0.44600018254290025,3,-0.15500068664551137,-0.6875004768371618,-1.205938339233402,-1.276250839233402,-1.005001068115238,4,-0.035465350837077025,2.2352881778096916,16.329999923706055,3.0000381475547417,16.5,1.0,16.475000381469727,-0.035465350837077025
7084,2001-03-05,16.510000228881836,16.59000015258789,16.405000686645508,16.489999771118164,175400.0,0.0009093294262076945,1.0555461365659307,0.12121422296203559,70.46265833224169,75.93632790211424,-0.09048878717588593,-0.5025626544713688,-0.9936608216901242,-1.1517887408117211,23.232094704368762,0.1849994659423828,0.4874268089752345,0.3942502498626723,-0.3918346922100646,1.1803351919354093,0.0012077788263056277,0.7872927208990408,-0.5264419201062651,78.08219893919996,11.087265968835055,0.39304247103636847,3,-0.10500049591064453,-0.7024998664855957,-1.220937728881836,-1.291250228881836,-0.5500001907348633,0,-0.03391886201413019,-1.0605955518564758,16.495000839233402,2.2352881778096916,16.329999923706055,3.0000381475547417,16.5,-0.03391886201413019
7085,2001-03-06,16.350000381469727,16.5,16.325000762939453,16.424999237060547,152200.0,-0.009691086928770187,-1.8000305180437934,-3.749856952126645,63.66562344951002,73.94743452278853,0.1074623470676741,-0.27681510800911724,-0.8002760066108685,-0.9783061796736714,25.190566771003,0.1849994659423828,0.5334097306559382,0.18350038528442525,-0.5167186470277834,0.8837194175966339,-0.16660913087168083,0.5336099014405296,-0.30479786542473875,34.24659681759987,-32.629646514821964,0.3501095161561044,3,0.0625,-0.5425000190734863,-1.0531253814697266,-1.1312503814697266,-0.7250003814697266,1,-0.02996946259082811,1.0555461365659307,16.510000228881836,-1.0605955518564758,16.495000839233402,2.2352881778096916,16.329999923706055,-0.02996946259082811
7086,2001-03-07,16.399999618530273,16.5,16.290000915527347,16.450000762939453,145400.0,0.003058057241222656,1.7999949137239968,0.6666920983698278,64.24052676721314,72.13542074929605,0.04669699647036296,-0.25523472595019925,-0.8287176102352838,-1.014395080711271,27.244766901742967,0.2099990844726527,0.5428644810909233,0.17974963188171245,-0.4038102369290826,0.7633095006925057,-0.11203030252368507,0.47152956628710996,-0.29931731594281175,47.94502652000104,-20.552407603216885,0.2917799344053966,3,0.012500762939453125,-0.5924992561340332,-1.0484371185302734,-1.1812496185302734,-0.6649999618530291,2,-0.042682916191913334,-1.8000305180437934,16.350000381469727,1.0555461365659307,16.510000228881836,-1.0605955518564758,16.495000839233402,-0.042682916191913334
7087,2001-03-08,16.34000015258789,16.475000381469727,16.235000610351562,16.475000381469727,168400.0,-0.0036585041059751244,2.5555461365659307,2.699942780850658,61.8902795376531,69.83337097947098,0.09558456307501828,-0.14476996550953203,-0.7514429783287078,-0.9401939788371099,28.448698914458348,0.23999977111816406,0.538834563492701,0.08300013542175222,-0.42511729202213644,0.5911175628656409,-0.17105857830019033,0.33705884914369477,-0.18938604211220422,29.57737398050741,-41.019040526018436,0.25405871372194433,3,0.07250022888183594,-0.5324997901916504,-0.9806251525878906,-1.1212501525878906,-0.5749998092651349,3,-0.04345165431559217,1.7999949137239968,16.399999618530273,-1.8000305180437934,16.350000381469727,1.0555461365659307,16.510000228881836,-0.04345165431559217
7088,2001-03-09,16.315000534057614,16.350000381469727,16.145000457763672,16.350000381469727,150200.0,-0.0015299644000503765,10.71433242506812,0.2592576894276814,55.93225599135147,66.93050308818312,0.1303754246919766,-0.07518862120705805,-0.7121248201892811,-0.903987758509782,29.437360936129387,0.2049999237060547,0.4743195377727858,0.027250480651851205,-0.40817412860023694,0.46267508990393935,-0.19046182397419287,0.24496278527789528,0.2849998474121129,38.20229053440008,-32.161314923250856,0.21771230462604418,3,0.052499771118167615,-0.5075001716613734,-0.9321880340576136,-1.0962505340576136,-0.19000053405761363,4,-0.055470466259336826,2.5555461365659307,16.34000015258789,1.7999949137239968,16.399999618530273,-1.8000305180437934,16.350000381469727,-0.055470466259336826
7089,2001-03-12,16.225000381469727,16.325000762939453,16.139999389648438,16.174999237060547,171400.0,-0.005516405126681501,-2.0833346578717316,-1.4286103542232882,51.47541639724001,63.83479315260704,0.18933717226872915,0.026403999167630587,-0.6156087656000526,-0.8046874991794617,29.642207930130493,0.18500137329101562,0.40767670874527795,-0.0692497253417983,-0.4963609431462217,0.3578614924626269,-0.28280533424401,0.1443058835604134,0.36590000152587976,23.611346585851738,-42.84392630598734,0.21355560890221242,3,0.1399993896484375,-0.39750003814697266,-0.8618752956390381,-1.0062503814697266,-0.25,0,-0.04530049880251419,10.71433242506812,16.315000534057614,2.5555461365659307,16.34000015258789,1.7999949137239968,16.399999618530273,-0.04530049880251419
7090,2001-03-13,15.9399995803833,16.25,15.899999618530273,16.174999237060547,217000.0,-0.01756553432269381,-1.222227604518303,-4.699885561701316,31.20800064005121,58.83052570904642,0.4363546302417305,0.3286485077690102,-0.3393586733492633,-0.5129473873800734,29.03379717220367,0.35000038146972656,0.3377568111992417,-0.354500484466552,-0.7807314107378645,0.07173044180475863,-0.5676159476022065,-0.1413850213308976,0.6328647628784196,6.66665607029211,-53.250909843494085,0.21311546313565563,3,0.30500030517578125,-0.10249948501586914,-0.5768744945526123,-0.7212495803833008,0.06499958038329723,1,0.0012547338952433318,-2.0833346578717316,16.225000381469727,10.71433242506812,16.315000534057614,2.5555461365659307,16.34000015258789,0.0012547338952433318
7091,2001-03-14,15.75,15.9399995803833,15.734999656677244,15.9399995803833,255400.0,-0.011919672859786345,1.1578986994865392,0.8085100338859241,28.09662381366725,54.4305202429609,0.5685698400458818,0.5321488404513843,-0.1584831641168556,-0.3147500487734831,28.51982669357155,0.20499992370605646,0.24638233472557403,-0.5357500553131089,-0.9994570231813995,-0.07204308744481835,-0.7676035392472542,-0.30389657137896364,0.7824924597778349,2.027071436580311,-51.07147593005561,0.23185348393414495,3,0.41249990463256836,0.16499996185302734,-0.3868749141693115,-0.53125,0.36499977111816406,2,-0.007936507936507908,-1.222227604518303,15.9399995803833,-2.0833346578717316,16.225000381469727,10.71433242506812,16.315000534057614,-0.007936507936507908
7092,2001-03-15,15.824999809265135,15.895000457763672,15.755000114440918,15.850000381469727,128800.0,0.004761892651754529,1.4347732342623998,0.1315822495721098,33.855752701834035,51.20301529230687,0.46310265880435786,0.4714770621535518,-0.22781956829764916,-0.3825296745153839,28.235081797015184,0.14500045776367188,0.1604965637737088,-0.4545002460479761,-0.940113484779248,0.031112992683295815,-0.6973068654136139,-0.21169362668233838,0.643693226264654,14.634153905795655,-35.26241736623433,0.2428066193656362,3,0.3375000953674334,0.12500047683715998,-0.46187472343444647,-0.6062498092651349,-0.2749996185302699,3,-0.005687213502220567,1.1578986994865392,15.75,-1.222227604518303,15.9399995803833,-2.0833346578717316,16.225000381469727,-0.005687213502220567
7093,2001-03-16,15.574999809265135,15.80500030517578,15.449999809265135,15.800000190734865,672600.0,-0.01579778850004354,2.0212729692877542,8.999809269501696,20.183455736316404,45.616437226092955,0.6357303062300605,0.7293359669108934,0.030092757260504754,-0.1251930078742287,28.1340470207677,0.375,0.07641446123915685,-0.6857502460479754,-1.2478637330505808,-0.1236367590453682,-0.9668069895492781,-0.4046935025466727,0.834997755956449,14.285698715538306,-29.229946972500226,0.2810567435013033,3,0.4000000953674334,0.4500002861022967,-0.21187472343444647,-0.35624980926513494,0.0749998092651385,4,0.012199071356944424,1.4347732342623998,15.824999809265135,1.1578986994865392,15.75,-1.222227604518303,15.9399995803833,0.012199071356944424
7094,2001-03-19,15.729999542236328,15.75,15.510000228881836,15.649999618530273,215600.0,0.009951828884067648,2.999968211078439,-0.35555461365658747,28.27983669075229,41.684683141786536,0.40057681077124485,0.5713379543677171,-0.09488170401353457,-0.27437514201766255,27.57255733392774,0.23999977111816406,0.01986749957323397,-0.510250520706176,-1.118885811796435,0.098384770384083,-0.8145681662513056,-0.20593287516104652,0.5839982473896121,34.99995827675875,-5.2009511996530975,0.30431764554512997,3,0.24500036239624023,0.2950005531311035,-0.419999361038208,-0.5112495422363281,-0.029999732971193183,0,0.025111282216065067,2.0212729692877542,15.574999809265135,1.4347732342623998,15.824999809265135,1.1578986994865392,15.75,0.025111282216065067
7095,2001-03-20,15.65999984741211,15.925000190734865,15.574999809265135,15.625,94000.0,-0.004450076087813226,-4.185182045521893,0.43749850988245953,26.13633654331744,37.45088422802036,0.40499662535778214,0.6328285124469559,0.012000961238127772,-0.19641096477602105,26.724380936652715,0.3500003814697301,-0.04149727824198379,-0.5542501926422112,-1.2158456508333444,0.10734526554892199,-0.885047921737776,-0.2234524635466446,0.5675981441777509,42.85717066107198,5.8863563712287075,0.33079772909556615,3,0.30250024795532227,0.36500024795532227,-0.22999930381774547,-0.3899993896484357,-0.13500022888183594,1,0.020114976828027986,2.999968211078439,15.729999542236328,2.0212729692877542,15.574999809265135,1.4347732342623998,15.824999809265135,0.020114976828027986
7096,2001-03-21,15.43000030517578,15.824999809265135,15.354999542236328,15.65999984741211,161400.0,-0.014687071805708718,-1.4736786628519707,-6.571444141689424,25.274705696796147,33.3824871345918,0.5396855847036921,0.8206303668069967,0.27294156594061114,0.04478724133666567,25.55511793846153,0.4700002670288068,-0.1272026020873298,-0.7307497501373295,-1.4642008935068507,0.0027013932321935386,-1.09747532182209,-0.36402417845256885,0.7198378681816084,13.158013615776415,-23.917005664252127,0.3667255716847612,3,0.42249965667724787,0.5474996566772479,0.11749958992004572,-0.042500495910642755,0.09499931335449396,2,0.03726499314442289,-4.185182045521893,15.65999984741211,2.999968211078439,15.729999542236328,2.0212729692877542,15.574999809265135,0.03726499314442289
7097,2001-03-22,15.279999732971193,15.510000228881836,15.100000381469727,15.43000030517578,347800.0,-0.009721358991436335,1.6451567253944668,0.6521776989036665,16.34341200321012,28.983726691464984,0.5850353447311267,0.923882103062498,0.4427037681948143,0.20422997566022083,24.566108886430573,0.4099998474121094,-0.20269441298730229,-0.8210002899169897,-1.6367442885810473,-0.005256291252932144,-1.2288722892490203,-0.4131282905849609,0.7744578046516661,21.81810825650972,-10.391367522654999,0.4078719993320291,3,0.43250083923339666,0.5700006484985334,0.267500162124632,0.10750007629394354,0.3200006484985334,3,0.054646600310156224,-1.4736786628519707,15.43000030517578,-4.185182045521893,15.65999984741211,2.999968211078439,15.729999542236328,0.054646600310156224
7098,2001-03-23,15.154999732971193,15.449999809265135,15.149999618530273,15.425000190734865,384200.0,-0.008180628415213609,-1.1428532503184183,1.799996185317329,14.62136103158285,24.888831650836412,0.5902568254447527,1.0071922259118065,0.5743311089137411,0.3380411275719286,23.393760816474963,0.3000001907348615,-0.2943901395470423,-0.8867502689361562,-1.7961648840936757,0.02266434622136515,-1.3414575765149177,-0.4320429613573964,0.7658338027902278,6.666589602057826,-18.92484397719769,0.4547073075787604,3,0.5200004577636701,0.6950006484985334,0.48062515258788885,0.23250007629394354,0.5700006484985334,4,0.026064035943485386,1.6451567253944668,15.279999732971193,-1.4736786628519707,15.43000030517578,-4.185182045521893,15.65999984741211,0.026064035943485386
7099,2001-03-26,15.420000076293945,15.625,15.149999618530273,15.149999618530273,274800.0,0.01748600118720023,-2.51851537885531,-1.0,26.980173946543175,24.41907312933552,0.22245185158991454,0.6884940124567862,0.32723355513595465,0.07749467201306004,21.809086817579676,0.47500038146972656,-0.37981882091150965,-0.565249967575074,-1.4820897062592557,0.35158977110910783,-1.0236698369171648,-0.10683009823298306,0.38591681786663834,38.78785076438451,13.70088086141368,0.45841986934209106,3,0.09999990463256836,0.43000030517578125,0.23624968528747559,-0.032500267028808594,-0.05500030517578125,0,0.01491566414386214,-1.1428532503184183,15.154999732971193,1.6451567253944668,15.279999732971193,-1.4736786628519707,15.43000030517578,0.01491566414386214
7100,2001-03-27,15.614999771118164,15.75,15.25,15.420000076293945,257800.0,0.012645894543412028,1.1505369287185083,0.7222198674748159,31.870664964588457,24.83841103499343,-0.026258596037514792,0.44877044249495057,0.15680142022303656,-0.11137303118893627,19.96930309606562,0.5,-0.4529117222868244,-0.32725024223327637,-1.2279022369859192,0.5734017525193664,-0.7775762396095978,0.12307575514304503,-0.5149993896484375,71.03445463597912,46.82139161074748,0.45032599737632134,3,-0.10249948501586914,0.2350006103515625,0.07999992370605469,-0.22749996185302734,-0.2799997329711914,1,0.0054434863524102095,-2.51851537885531,15.420000076293945,-1.1428532503184183,15.154999732971193,1.6451567253944668,15.279999732971193,0.0054434863524102095
7101,2001-03-28,15.5600004196167,15.59000015258789,15.350000381469727,15.524999618530273,159400.0,-0.0035222127638575573,4.052612558349646,0.17949156852772016,31.944441378360295,24.626043110163018,-0.0011677941817271886,0.45296010660680963,0.23623576423150894,-0.05249514701137947,18.483973343203047,0.2649993896484375,-0.5195263024948051,-0.33524961471557546,-1.2111162613900142,0.5406170319588632,-0.7731829380527948,0.10268370862164389,-0.44700004577636676,70.76927817082225,45.283545010425726,0.43793332333721974,3,-0.0475001335144043,0.28999996185302734,0.15249943733215332,-0.1725006103515625,-0.010000228881834161,2,-0.0022494087495202875,1.1505369287185083,15.614999771118164,-2.51851537885531,15.420000076293945,-1.1428532503184183,15.154999732971193,-0.0022494087495202875
7102,2001-03-29,15.59000015258789,15.68000030517578,15.149999618530273,15.5,230000.0,0.0019280033523245699,2.9259243560943604,2.571374077000627,33.25633455879441,26.07858520154946,-0.07600003179450177,0.3843866220869696,0.22648624472647683,-0.07690560450027206,17.67886600825248,0.530000686645506,-0.5314586708017899,-0.2682498931884769,-1.1291816233538263,0.5926818369768743,-0.6987157582711525,0.16221597189419867,-0.46425978622436403,73.33337571883156,47.41321687172951,0.4304658650826755,3,-0.0774998664855957,0.26000022888183594,0.2349998950958252,-0.15250015258789062,-0.10000038146972656,3,-0.004169373535690912,4.052612558349646,15.5600004196167,1.1505369287185083,15.614999771118164,-2.51851537885531,15.420000076293945,-0.004169373535690912
7103,2001-03-30,15.90999984741211,16.325000762939453,15.585000038146973,15.585000038146973,338400.0,0.020525958415151146,-3.5538532866570613,3.6111028694951894,43.42378445274988,27.761246063993642,-0.383848395125586,0.019302639477334793,-0.07416447185711306,-0.3869036308112115,16.56992177961768,0.7400007247924805,-0.5124998358433235,0.08099985122680664,-0.72696465033912,0.8889643527927351,-0.3229823995561567,0.48498210200977,-0.7717742883758536,64.68080754627547,36.87950131264991,0.40398225078296407,3,-0.19749927520751953,-0.05999946594238281,0.0009377002716064453,-0.4724998474121094,-0.625,4,-0.019484567499402417,2.9259243560943604,15.59000015258789,4.052612558349646,15.5600004196167,1.1505369287185083,15.614999771118164,-0.019484567499402417
7104,2001-04-02,15.949999809265135,16.334999084472653,15.800000190734865,16.0,217400.0,0.002514139675465321,-2.0571415336742955,-0.1538468310117518,50.23256370994782,30.43860463806368,-0.43511664705736486,-0.0683042470894879,-0.09697402350484374,-0.41806470760272596,15.185157929275581,0.5349988937377876,-0.5114650147342115,0.14899983406066752,-0.5959524617401453,0.8939521298614821,-0.22347631383973798,0.5214759819610748,-0.8000001907348615,67.51059504475437,35.505982973595195,0.37247614790040723,4,-0.2325000762939453,-0.09999942779540838,0.006249904632570136,-0.4875001907348615,-0.5999994277954084,0,-0.014106547365894562,-3.5538532866570613,15.90999984741211,2.9259243560943604,15.59000015258789,4.052612558349646,15.5600004196167,-0.014106547365894562
7105,2001-04-03,15.859999656677244,16.024999618530273,15.675000190734865,16.0,256000.0,-0.00564264286295546,2.6842126397261254,2.799996185317222,52.68292070214676,33.48396186088041,-0.35063618115811224,-0.01780901423028247,0.010532593705741888,-0.31716441535528794,13.953026334788381,0.3499994277954084,-0.4646149165064202,0.08349971771240128,-0.6162905689426186,0.7832900043674211,-0.2663954256151104,0.4333948610399112,-0.6389000701904273,59.915642036373264,23.122738672578457,0.34989514332751026,4,-0.1424999237060547,-0.014999389648435724,0.12500071525573908,-0.37249946594238104,-0.5,1,-0.031210586145925867,-2.0571415336742955,15.949999809265135,-3.5538532866570613,15.90999984741211,2.9259243560943604,15.59000015258789,-0.031210586145925867
7106,2001-04-04,15.699999809265135,15.975000381469727,15.600000381469727,15.75,240400.0,-0.01008826298080956,-2.0000114441354526,0.35714334371020084,47.072597230188116,36.89831577498908,-0.1657383687539049,0.0917645422511999,0.17445141849921697,-0.14508826562990684,12.733047447590351,0.375,-0.44629872897035483,-0.04150013923645268,-0.6770613993484087,0.5940611208755033,-0.3592807692924307,0.2762804908195253,-0.41206625289916765,46.413539123198674,6.536070701948034,0.3177806300559776,4,0.042499542236328125,0.14500045776367365,0.28500056266784846,-0.21249961853027166,-0.30499935150146307,2,-0.02324839334728923,2.6842126397261254,15.859999656677244,-2.0571415336742955,15.949999809265135,-3.5538532866570613,15.90999984741211,-0.02324839334728923
7107,2001-04-05,15.630000114440918,15.75,15.5,15.75,261200.0,-0.004458579342332736,3.1666706403134413,2.3999885559517735,51.40665884864323,40.98557108799579,-0.045673024315886934,0.11156554855412537,0.24159287875309765,-0.06778747287488329,11.756874460635858,0.25,-0.4183659405313964,-0.07599983215331996,-0.6468220948277299,0.4948224305210882,-0.36141096349052404,0.20941129918388413,-0.2792426263885499,15.568893051304375,-26.407875103579652,0.28541113133720425,4,0.1124992370605451,0.21500015258789062,0.3737502098083496,-0.1424999237060547,-0.21000003814697266,3,-0.005118357205393664,-2.0000114441354526,15.699999809265135,2.6842126397261254,15.859999656677244,-2.0571415336742955,15.949999809265135,-0.005118357205393664
7108,2001-04-06,15.40999984741211,15.600000381469727,15.324999809265135,15.600000381469727,233800.0,-0.014075512822648406,1.894734728705535,1.5833392938034951,42.079209790559716,42.66324173733096,0.23948763558072628,0.27435544318803373,0.4541046882136399,0.1538179628745091,11.320083574830203,0.305000305175783,-0.3734042972359042,-0.2507500648498535,-0.7582752874486118,0.2567751577489048,-0.5045126761492327,0.0030125464495256438,0.9249992370605433,8.415851400438882,-33.02061345851563,0.2537626112993788,4,0.3324995040893537,0.4350004196166992,0.6250004768371582,0.0775003433227539,-0.034999847412109375,4,0.005191429234146838,3.1666706403134413,15.630000114440918,-2.0000114441354526,15.699999809265135,2.6842126397261254,15.859999656677244,0.005191429234146838
7109,2001-04-09,15.489999771118164,15.550000190734865,15.300000190734865,15.300000190734865,326000.0,0.005191429234146838,-1.631584759246946,-0.9999949806755917,45.81280348471864,44.212368239567645,0.1904938463033723,0.1438426827125241,0.36940638733795694,0.07340983254467659,10.907837515006689,0.25,-0.29213586685627924,-0.1340001106262214,-0.5710426880569592,0.3030424668045182,-0.3525213993415903,0.0845211780891475,0.8247993278503394,26.206859357262285,-14.428200102465485,0.21852128871536955,4,0.252499580383299,0.35500049591064453,0.5837504863739014,-0.0024995803833007812,0.010000228881835938,0,-0.013234340008725254,1.894734728705535,15.40999984741211,3.1666706403134413,15.630000114440918,-2.0000114441354526,15.699999809265135,-0.013234340008725254
7110,2001-04-10,15.960000038146973,16.0,15.5,15.550000190734865,545000.0,0.030342173916951598,1.0408172798081752,2.1578986994865312,61.67400547921733,47.515653139662874,-0.25191295852293116,-0.342123208135817,-0.09202939607343552,-0.3932718098828172,11.424542391070617,0.5100002288818359,-0.17463208668366725,0.33500013351440394,-0.10516725413472727,0.7751675211635334,0.11491643968983922,0.5550838273389687,0.3142071044921835,94.28571817826356,48.102319835099706,0.22008369382456494,4,-0.2175006866455096,-0.15999984741210938,0.14625000953674316,-0.4724998474121094,-0.5150003433227521,1,-0.038220529775642165,-1.631584759246946,15.489999771118164,1.894734728705535,15.40999984741211,3.1666706403134413,15.630000114440918,-0.038220529775642165
7111,2001-04-11,15.625,15.960000038146973,15.579999923706055,15.960000038146973,202400.0,-0.020989977277335092,1.2686571413117433,-0.8170735678597715,57.02648496476451,50.15678096254844,0.10423870995629159,-0.017884985673873643,0.25217110380527075,-0.056368491283686595,11.893966099952422,0.38000011444091797,-0.10475612780990673,0.00625009536743093,-0.4299761954061765,0.44247638614103835,-0.21186305001937278,0.22436324075423464,0.6102388645629837,46.42855683151145,-2.719697972187248,0.21811314538680351,4,0.19249963760375977,0.17500019073486328,0.4850003719329834,-0.13749980926513672,-0.10499954223632812,2,-0.016960021972656336,1.0408172798081752,15.960000038146973,-1.631584759246946,15.489999771118164,1.894734728705535,15.40999984741211,-0.016960021972656336
7112,2001-04-12,15.734999656677244,15.800000190734865,15.529999732971193,15.75,147800.0,0.007039978027343574,3.695630540605393,0.04477713914818919,61.88525102754552,52.20805502641463,0.018964579235230872,-0.14226704692316083,0.1607380950510766,-0.16230898219964907,12.331591299268446,0.2700004577636719,-0.05220228806040694,0.1207497596740712,-0.3083161829786416,0.5498157023267822,-0.0937832116522852,0.3352827310004276,0.4628296609326146,62.142797781480105,7.306086599220102,0.21453297132635588,4,0.08249998092651545,0.052500724792482245,0.3750007152557391,-0.24749946594238104,-0.23499965667724432,3,-0.021607830081476487,1.2686571413117433,15.625,1.0408172798081752,15.960000038146973,-1.631584759246946,15.489999771118164,-0.021607830081476487
7113,2001-04-16,15.765000343322756,15.845000267028807,15.515000343322756,15.609999656677244,313000.0,0.0019066213727421122,1.095234058528257,-10.33314260283454,57.82313896100924,53.05145227653256,-0.03773560752557259,-0.1658044081084089,0.1500354709883691,-0.1905297080899473,11.812727887732617,0.32999992370605113,0.00807756334524079,0.1412504196167017,-0.2925440108314401,0.5750448500648453,-0.0756467956073692,0.3581476348407726,0.3969158092121017,66.42861132720182,9.166838017152457,0.21689721522407168,4,-0.10250043869018732,-0.03999996185302912,0.3450000286102277,-0.2775001525878924,-0.32999992370605646,0,-0.021883936537618554,3.695630540605393,15.734999656677244,1.2686571413117433,15.625,1.0408172798081752,15.960000038146973,-0.021883936537618554
7114,2001-04-17,16.125,16.139999389648438,15.795000076293945,15.850000381469727,165400.0,0.022835372587208358,1.2623024633067972,1.7741832277117664,60.75950334872628,53.94885034837473,-0.41381835734943273,-0.5214282203059142,-0.1801209824660841,-0.549132820045406,11.552792175082185,0.3749990463256818,0.0755248991526507,0.4815000534057621,-0.005381543987791559,0.9683816507993175,0.23805925470898437,0.7249408521025398,-0.8249998092651349,97.65634313234628,40.39609688782484,0.24344079869677754,4,-0.4050002098083496,-0.40750026702881037,-0.03749966621398926,-0.6374998092651367,-0.7349996566772443,1,-0.046511627906976716,1.095234058528257,15.765000343322756,3.695630540605393,15.734999656677244,1.2686571413117433,15.625,-0.046511627906976716
7115,2001-04-18,15.975000381469727,16.180000305175778,15.824999809265135,16.125,406400.0,-0.009302301924357992,1.7307706415288728,-0.5454539149251971,58.417851860478,55.20943419618471,-0.2746754277808243,-0.365351306381303,-0.01011012063775496,-0.3995926660548079,12.049350689389222,0.35500049591064275,0.09242827329155112,0.31575040817260813,-0.19325565149666346,0.8247564678418815,0.061247378337972336,0.5702534380072439,-0.6582002067565895,69.17294203524177,13.058807465896678,0.2545030298346363,4,-0.2350001335144043,-0.25750064849853693,0.12124967575073242,-0.4875001907348633,-0.5250005722045916,2,-0.029733982480570464,1.2623024633067972,16.125,1.095234058528257,15.765000343322756,3.695630540605393,15.734999656677244,-0.029733982480570464
7116,2001-04-19,16.004999160766598,16.100000381469727,15.850000381469727,15.925000190734865,231800.0,0.001877857814117423,-1.1739263841838363,-0.5333278232010122,58.41783577291001,55.98845385443658,-0.28704622323413176,-0.3689817852229442,-0.019014093123463027,-0.4298811330279584,11.87358688960052,0.25,0.0865077510136274,0.31699924468993856,-0.20233635470822975,0.8363348440881069,0.05733144499085441,0.5766670443890227,-0.6536709808349546,73.68403692512416,18.932250196287264,0.2596677996990846,4,-0.26499891281127574,-0.2874994277954084,0.036250829696658826,-0.5174989700317347,-0.8149995803832972,3,-0.03498903438340173,1.7307706415288728,15.975000381469727,1.2623024633067972,16.125,1.095234058528257,15.765000343322756,-0.03498903438340173
7117,2001-04-20,16.114999771118164,16.114999771118164,15.854999542236328,16.0,268200.0,0.0068728907291175645,3.521752110526927,1.4375156464207908,54.54545454545455,57.373592160536006,-0.3587400371352327,-0.43554969978355196,-0.1152333600408042,-0.5390357504418297,11.005491262799529,0.26000022888183594,0.08323784636937681,0.3852498531341553,-0.13022099578724777,0.9007207020555583,0.12751442867345375,0.6429852775948568,-0.7305247061767552,90.22548303965466,35.21238668593024,0.2577354244607015,4,-0.3749995231628418,-0.39750003814697443,-0.07624983787536621,-0.6274995803833008,-1.0349998474121094,4,-0.036922080161668314,-1.1739263841838363,16.004999160766598,1.7307706415288728,15.975000381469727,1.2623024633067972,16.125,-0.036922080161668314
7118,2001-04-23,15.550000190734865,15.725000381469727,15.300000190734865,15.5,726600.0,-0.03506047709637017,1.1249979138404083,0.4347851326024734,42.80575909764537,57.03947611752786,0.25502571387129436,0.16923646250129565,0.45420374962377785,0.023532966569652203,9.696782820292556,0.814999580383299,0.09295897238144946,-0.19949975013732768,-0.6481924365776788,0.24919293630302164,-0.42384609335750234,0.02484659308284698,0.6300001144409126,28.409087214588784,-23.989478694024566,0.22434634322017477,4,0.1900000572204572,0.16749954223632457,0.5062499046325666,-0.06250000000000178,-0.4750003814697301,0,-0.003215446310068648,3.521752110526927,16.114999771118164,-1.1739263841838363,16.004999160766598,1.7307706415288728,15.975000381469727,-0.003215446310068648
7119,2001-04-24,15.649999618530273,15.729999542236328,15.524999618530273,15.600000381469727,424000.0,0.006430831290599626,-1.049991416963894,0.9999809265863957,46.236555831859256,55.324203934488075,0.2012752967251341,0.09207209423238893,0.3471613825913984,-0.0788394848059717,9.04381083083365,0.2049999237060547,0.09973800913644126,-0.11100029945373535,-0.5352592860289391,0.3132586871214684,-0.32312979274133724,0.10112919383386654,0.5124006843566846,39.77265707718371,-11.192765014884777,0.2121294932876022,4,0.09000062942504883,0.06750011444091619,0.35000038146972656,-0.16249942779541016,-0.27499961853027344,1,-0.013737968316561822,1.1249979138404083,15.550000190734865,3.521752110526927,16.114999771118164,-1.1739263841838363,16.004999160766598,-0.013737968316561822
7120,2001-04-25,15.699999809265135,15.744999885559082,15.550000190734865,15.625,5217400.0,0.003194900444320803,1.363633210993245,1.5000190737773353,50.0,54.543483382847576,0.12350322497915833,0.05140179670229905,0.29571208076647615,-0.13194398865036305,8.823727706604068,0.19499969482421697,0.15001444437890576,-0.06525011062622177,-0.4850303129078828,0.354530091655441,-0.2751402117670523,0.14463999051460874,0.44515249137877966,49.079733064665845,-2.3597907565935117,0.20989010114083137,4,0.04000043869018732,0.017499923706054688,0.30000019073486506,-0.21249961853027166,-0.4899997711181623,2,-0.019745189153406062,-1.049991416963894,15.649999618530273,1.1249979138404083,15.550000190734865,3.521752110526927,16.114999771118164,-0.019745189153406062
7121,2001-04-26,15.524999618530273,15.649999618530273,15.425000190734865,15.449999809265135,810200.0,-0.011146509099419721,-2.6000183106866483,1.0000000000000473,48.114891604683514,53.013443446974016,0.3160641344331836,0.2357314418576184,0.4675221519634718,0.036906862212967795,8.725457335896627,0.2749996185302699,0.18446073956629583,-0.23850026130676305,-0.6621572312143371,0.18515670860081102,-0.45032874626055097,-0.02667177635297513,0.603249639915461,27.60730596813189,-27.19769201806436,0.21182848495378714,4,0.21500062942504883,0.1925001144409162,0.4687504768371582,-0.037499427795410156,-0.2999992370605469,3,-0.004830905707438493,1.363633210993245,15.699999809265135,-1.049991416963894,15.649999618530273,1.1249979138404083,15.550000190734865,-0.004830905707438493
7122,2001-04-27,15.524999618530273,15.600000381469727,15.414999961853027,15.600000381469727,415400.0,0.0,3.933294339046844,-1.0000127156898662,52.241712138179864,52.3932849111041,0.3164176689394669,0.24307464478041219,0.46346032334171205,0.03219201322125187,8.017330889251697,0.18500041961669922,0.1401199425347972,-0.23525023460388184,-0.6654579688892461,0.19495749968148246,-0.450354101746564,-0.020146367461199688,0.5866846585612429,50.56170384213124,-9.693525579406398,0.21510386714268215,4,0.21500062942504883,0.1925001144409162,0.3900003433227539,-0.037499427795410156,-0.3549995422363281,4,-0.02157810282630379,-2.6000183106866483,15.524999618530273,1.363633210993245,15.699999809265135,-1.049991416963894,15.649999618530273,-0.02157810282630379
7123,2001-04-30,15.600000381469727,15.744999885559082,15.600000381469727,15.600000381469727,338400.0,0.004830967135737163,0.0,-0.0,52.14844986913054,51.43650119114901,0.24088155714951043,0.15142220819310204,0.385185501091442,-0.0491312326007467,7.834315110913242,0.2200002670288086,0.1326252153023333,-0.14474949836730922,-0.5745777745974792,0.28507877786286073,-0.3596636364823933,0.07016463974777487,0.4954502138946566,56.060746178077046,-8.150190115604794,0.21491413811508492,4,0.1399998664855957,0.1424989700317365,0.18125009536743164,-0.11250019073486328,-0.4850006103515625,0,-0.03333336186205149,3.933294339046844,15.524999618530273,-2.6000183106866483,15.524999618530273,1.363633210993245,15.699999809265135,-0.03333336186205149
7124,2001-05-01,15.725000381469727,15.800000190734865,15.600000381469727,15.600000381469727,322200.0,0.008012820316881442,-2.199996948242216,100.0,44.69526542509563,49.91176936499541,0.05942368513232843,0.009171777347669163,0.25217125721002986,-0.16931259232719498,7.547295989880867,0.1999998092651385,0.10521017806077992,-0.008499526977539418,-0.42734629471343766,0.4103472407583606,-0.21792291084548943,0.2009238568904106,0.3545412058020645,80.51954164210197,19.282021368535098,0.20942338386794987,5,-0.01750040054321289,0.017498970031736505,0.03749990463256836,-0.08125019073486328,-0.7850008010864258,1,-0.04133548848561874,0.0,15.600000381469727,3.933294339046844,15.524999618530273,-2.6000183106866483,15.524999618530273,-0.04133548848561874
7125,2001-05-02,15.364999771118164,15.630000114440918,15.300000190734865,15.625,352400.0,-0.022893519975731524,1.4444397349496187,-2.0800018310546875,44.19642286945303,48.33161237572241,0.36184828808935876,0.3480305236799346,0.5985196024284747,0.19446013889396951,7.97902362447262,0.4250001907348615,0.08016434179089238,-0.3437501430511478,-0.7888033843552194,0.10130309825292372,-0.5662767637031845,-0.12122352239911116,0.6989509882228901,12.999916076659801,-48.04081142907849,0.22252662065203604,5,0.3425002098083496,0.377499580383299,0.32000041007995605,0.3100004196166992,-0.39999961853027344,2,0.0006508447140125551,-2.199996948242216,15.725000381469727,0.0,15.600000381469727,3.933294339046844,15.524999618530273,0.0006508447140125551
7126,2001-05-03,15.335000038146973,15.520000457763672,15.25,15.274999618530273,409200.0,-0.0019524720740694557,-3.90911455398247,-0.23077064152881194,40.740748916961465,46.79775619477873,0.32052010148388455,0.36815903793376314,0.6039208657023547,0.22809584106712677,8.720726136728445,0.2700004577636719,0.013256017036717083,-0.355499887466431,-0.8309597767310066,0.11996000179814637,-0.5932298320987197,-0.11776994283414233,0.7136717098219592,15.454547030866042,-43.569416559747225,0.2377299446322884,5,0.19000005722045898,0.4074993133544904,0.3462502956390381,0.3400001525878906,-0.28999996185302734,3,-0.008151287883211844,1.4444397349496187,15.364999771118164,-2.199996948242216,15.725000381469727,0.0,15.600000381469727,-0.008151287883211844
7127,2001-05-04,15.550000190734865,15.550000190734865,15.125,15.274999618530273,298400.0,0.01402022510942702,2.0909040466917705,4.583310816180591,45.415773655806824,47.08775781235222,0.018937951504025108,0.15479459089178604,0.3671193325460589,0.010035211796173726,9.47227669150405,0.42500019073486506,-0.036545914696409554,-0.13649973869323517,-0.6154360500029252,0.3424365726164549,-0.3759678943480811,0.10296841696161074,0.4667246873153079,62.96297342852187,4.674239988759155,0.23946815565484525,5,-0.08750009536743342,0.1799993515014613,0.13125014305114568,0.12499999999999822,-0.42500019073486506,4,-0.020900309021139596,-3.90911455398247,15.335000038146973,1.4444397349496187,15.364999771118164,-2.199996948242216,15.725000381469727,-0.020900309021139596
7128,2001-05-07,15.489999771118164,15.505000114440918,15.364999771118164,15.5,171000.0,-0.0038585478379897786,12.99971390425329,-0.036364392996230156,34.47432261145396,45.78084301008497,0.07770362674079223,0.23304399071103532,0.40852379096363123,0.07258286542395886,9.749049104318633,0.185000419616701,-0.09470102027245986,-0.2005001544952396,-0.6709747125306151,0.2699744035401359,-0.4357374335129265,0.03473712452244726,0.4732216142489989,54.0740248859475,0.7334267377470738,0.23523727901768765,5,-0.027499675750732422,0.2399997711181623,0.19125056266784668,0.18500041961669922,-0.42999935150146484,0,-0.02065846995174736,2.0909040466917705,15.550000190734865,-3.90911455398247,15.335000038146973,1.4444397349496187,15.364999771118164,-0.02065846995174736
7129,2001-05-08,15.28499984741211,15.475000381469727,15.255000114440918,15.475000381469727,359400.0,-0.013234340008725254,1.3157857752346533,18.999618539004388,33.571418840059735,43.95544510342495,0.2519820872543388,0.4446982902021759,0.5853922940942713,0.2839535525840162,10.078492461840318,0.2349996566772461,-0.1590708691452054,-0.3952500820159912,-0.8922989993133861,0.10179883528140188,-0.6437745406646886,-0.14672562336729378,0.627928254833023,31.683130921513563,-18.842863425311155,0.24852445864869668,5,0.17750024795532227,0.444999694824217,0.49625062942504883,0.4993753433227539,-0.42500019073486506,1,-0.011122020149887502,12.99971390425329,15.489999771118164,2.0909040466917705,15.550000190734865,-3.90911455398247,15.335000038146973,-0.011122020149887502
7130,2001-05-09,15.350000381469727,15.399999618530273,15.125,15.324999809265135,278200.0,0.004252570147628809,3.4000274660298615,-0.13158158911811405,34.660465481937905,42.46050886756433,0.14763884885846323,0.3495779940459727,0.49485344958307387,0.22726335435652878,10.794787258015328,0.27499961853027344,-0.1455533623378269,-0.299749565124511,-0.7993754011104528,0.19987627086143078,-0.5495624831174819,-0.04993664713154011,0.5156520346406985,52.94124246878098,5.123805477587169,0.24981291799297076,5,0.11249971389770508,0.3024997711181623,0.4337496757507324,0.4499998092651367,-0.4700002670288086,2,-0.026710149244124626,1.3157857752346533,15.28499984741211,12.99971390425329,15.489999771118164,2.0909040466917705,15.550000190734865,-0.026710149244124626
7131,2001-05-10,15.359999656677244,15.5,15.324999809265135,15.359999656677244,526600.0,0.0006514185641055548,-4.000027247956454,0.0,31.449635940245088,40.150278178904905,0.12490840934626846,0.33593098031869495,0.45809957600515894,0.22821179543523407,11.397012253256356,0.17500019073486506,-0.15176794983832664,-0.276500272750857,-0.7926713577053253,0.2396708122036113,-0.5345858152280911,-0.018414730273622837,0.46121361446655484,55.29401204994942,12.310463022519166,0.2580855424772339,5,0.10250043869018732,0.29250049591064453,0.4212503433227557,0.4475007057189959,-0.7249994277954084,3,-0.025716114122283917,3.4000274660298615,15.350000381469727,1.3157857752346533,15.28499984741211,12.99971390425329,15.489999771118164,-0.025716114122283917
7132,2001-05-11,15.395000457763672,15.395000457763672,15.255000114440918,15.260000228881836,240600.0,0.0022786980383304734,1.0740756439056782,100.0,44.85051412798475,39.3393964298887,0.07769883843464065,0.2889677981743368,0.4016797161006309,0.20497235536142355,12.264677836779251,0.1400003433227539,-0.1759306416245323,-0.2244995117187507,-0.7493342472633984,0.30033522382589517,-0.48691687949107454,0.03791785605357312,0.38444001711149944,71.05273064480913,25.142257311348985,0.26241736777232305,5,0.06749963760375977,0.257499694824217,0.39874935150146484,0.41249990463256836,-0.8400001525878924,4,-0.022734678211277504,-4.000027247956454,15.359999656677244,3.4000274660298615,15.350000381469727,1.3157857752346533,15.28499984741211,-0.022734678211277504
7133,2001-05-14,15.420000076293945,15.44499969482422,15.270000457763672,15.395000457763672,280200.0,0.0016238790377993695,3.666717530072815,0.18518204552197687,41.95807040639801,39.035263650033414,0.027358025499589544,0.2495931627010517,0.3497906354143705,0.19249784646345525,12.965173285295052,0.17499923706054865,-0.1815317274286592,-0.18224987983703578,-0.709621358347416,0.34512159867334624,-0.4459356190922268,0.08143585941815523,0.3201739700887156,78.66668701171875,30.658767775162033,0.26368573925519095,5,-0.04250001907348633,0.23250007629394354,0.3737497329711914,0.3875002861022949,-0.8649997711181658,0,-0.019131003556054793,1.0740756439056782,15.395000457763672,-4.000027247956454,15.359999656677244,3.4000274660298615,15.350000381469727,-0.019131003556054793
7134,2001-05-15,15.375,15.494999885559082,15.30500030517578,15.475000381469727,243800.0,-0.0029182928710309586,1.7142915531335403,-4.0000762951094835,38.596514710321095,38.41305163235209,0.019544789115641947,0.24825219932359133,0.36634039313433675,0.2508864633232726,12.802382366081261,0.18999958038330256,-0.20290754632757668,-0.18974995613098145,-0.664662279749173,0.28516236748720836,-0.42720611794007723,0.047706205678114344,0.3282636035997015,66.66666666666666,18.01795050557891,0.23745616180909532,5,-0.03749990463256836,0.27750015258788885,0.4187498092651367,0.43250036239624023,-1.2349996566772443,1,-0.020487777585905698,3.666717530072815,15.420000076293945,1.0740756439056782,15.395000457763672,-4.000027247956454,15.359999656677244,-0.020487777585905698
7135,2001-05-16,15.5,15.524999618530273,15.274999618530273,15.5,250600.0,0.008130081300812941,9.000152590218967,-0.0,49.09092422357147,39.340848888642086,-0.09419744082294201,0.09048076089448287,0.21891406400031066,0.13864087570655315,12.561236733043495,0.25,-0.22828796391625694,-0.04099993705749583,-0.4753001058831732,0.3933002317681815,-0.2581500214703336,0.17615014735534196,0.16856778738371858,90.74086501951504,37.801716552046344,0.21715008441283865,5,-0.16249990463256836,0.15250015258788885,0.2937498092651367,0.30750036239624023,-1.2849998474121094,2,-0.04129034473050042,1.7142915531335403,15.375,3.666717530072815,15.420000076293945,1.0740756439056782,15.395000457763672,-0.04129034473050042
7136,2001-05-17,15.44499969482422,15.460000038146973,15.199999809265135,15.399999618530273,267000.0,-0.0035484067855341417,5.9332689079904855,100.0,47.202804198294665,39.53940783780741,-0.02453264300257274,0.10685470712922829,0.24877467790596342,0.19971860031927768,12.391595687353758,0.30000019073486506,-0.24535368152752568,-0.06800026893615474,-0.4447368992267702,0.3087363613544607,-0.25636858408146246,0.12036804620915298,0.19095402531647565,75.38462441349063,21.22996860915545,0.18836831514530789,5,-0.11999988555908381,0.20750045776366832,0.32625007629394354,0.3625006675720197,-1.1149997711181658,3,-0.036581391488964554,9.000152590218967,15.5,1.7142915531335403,15.375,3.666717530072815,15.420000076293945,-0.036581391488964554
7137,2001-05-18,15.520000457763672,15.53499984741211,15.25,15.4399995803833,144600.0,0.004855989926926707,4.1818315805900665,1.7777942610095514,47.20280419829459,40.95368356967859,-0.11648614970067683,-0.0158184767464693,0.15092167118890387,0.12929718816657498,12.042826452737561,0.2849998474121094,-0.23292690398432292,0.03675045967102086,-0.21208423522577569,0.2855851545678174,-0.08766688777737741,0.16116780711941914,0.08529603916858264,95.52257076404965,39.890196770889375,0.12441734744839796,5,-0.1900005340576172,0.13249969482421697,0.28874945640563965,0.28749990463256836,-1.0650005340576172,4,-0.05702320894192536,5.9332689079904855,15.44499969482422,9.000152590218967,15.5,1.7142915531335403,15.375,-0.05702320894192536
7138,2001-05-21,15.5,15.5,15.375,15.449999809265135,254400.0,-0.0012886892508864323,3.999980926586431,0.6249955297006909,41.50943667831226,41.835685551706646,-0.10607265471422878,0.0002572163429626073,0.14817225007545076,0.15231026531171565,12.803230684840983,0.14500045776367188,-0.2086687200720938,0.01925001144409144,-0.22775896941469576,0.26625899230287864,-0.10425447898530216,0.14275450187348504,0.0764787071163191,89.55228554429182,35.53673124181181,0.1235044904293936,5,-0.1700000762939453,0.15250015258788885,0.30250000953674316,0.30750036239624023,-0.9600000381469727,0,-0.060967722246723866,4.1818315805900665,15.520000457763672,5.9332689079904855,15.44499969482422,9.000152590218967,15.5,-0.060967722246723866
7139,2001-05-22,15.4350004196167,15.524999618530273,15.375,15.449999809265135,148800.0,-0.004193521315051685,-1.2222128032325972,-0.29998664861045565,53.39808432134144,43.91764320052926,-0.019621256708939327,0.050935203959536324,0.1920990153765807,0.21648226661145564,13.575699326351195,0.14999961853027344,-0.2131803731045263,-0.03499960899353027,-0.26938578471450825,0.1993865667274477,-0.15219269685401926,0.08219347886695871,0.11438956507264031,70.1494279378149,10.493516857851148,0.11719308786048865,5,-0.06750059127807617,0.21749973297118963,0.25874972343444824,0.372499942779541,-0.8900003433227539,1,-0.05701328736748901,3.999980926586431,15.5,4.1818315805900665,15.520000457763672,5.9332689079904855,15.44499969482422,-0.05701328736748901
7140,2001-05-23,15.390000343322756,15.449999809265135,15.3100004196167,15.4399995803833,221400.0,-0.002915456758702195,3.0000000000001523,3.33341810783344,52.63158855373977,46.27119349091756,0.03536893129817642,0.0753851469369966,0.22425672931120566,0.25439700805626764,14.525372919789149,0.13999938964843572,-0.1886449454870096,-0.06449971199035431,-0.2745850300493746,0.145585606068666,-0.16954237101986358,0.04054294703915495,0.13499927520751775,56.716570872228345,-8.178128692687537,0.1050426590295101,5,-0.022500514984132636,0.26249980926513317,0.3287494182586652,0.41750001907348455,-0.8150005340576207,2,-0.08122157063773794,-1.2222128032325972,15.4350004196167,3.999980926586431,15.5,4.1818315805900665,15.520000457763672,-0.08122157063773794
7141,2001-05-24,15.449999809265135,15.475000381469727,15.260000228881836,15.324999809265135,165600.0,0.003898600689012488,1.4571285326589947,-2.5000381475548306,44.382009228124744,46.21913739093311,-0.011757913312520074,0.009991035710951834,0.1579725098352842,0.18858711630855218,15.208343064083953,0.21500015258789062,-0.14231596319379314,-0.0007502555847178627,-0.20819793286110588,0.20669742169167016,-0.10447409422291187,0.10297358305347615,0.0749998092651385,70.17540924361812,4.828312505927315,0.10372383863819376,5,-0.0824999809265119,0.1700000762939471,0.2787501811981219,0.37750053405761896,-0.7649993896484357,3,-0.07993525384619315,3.0000000000001523,15.390000343322756,-1.2222128032325972,15.4350004196167,3.999980926586431,15.5,-0.07993525384619315
7142,2001-05-25,15.1899995803833,15.375,15.135000228881836,15.375,231800.0,-0.016828493986512316,1.5945862351600881,-1.4800033569335938,36.238537327562156,45.58363371550691,0.24150129895064687,0.25677191130346877,0.4061193438710511,0.44819166971366897,16.05289188256625,0.314999580383299,-0.10721018513682523,-0.2440004825592048,-0.47853501687406563,-0.009465948244343991,-0.3612677497166352,-0.1267332154017744,0.31100006103515554,14.102419891232051,-50.49487462144128,0.11726726715743065,5,0.14500045776367188,0.43000030517578125,0.538750410079956,0.6475005149841309,-0.47499942779541016,4,-0.056616173827145344,1.4571285326589947,15.449999809265135,3.0000000000001523,15.390000343322756,-1.2222128032325972,15.4350004196167,-0.056616173827145344
7143,2001-05-29,15.079999923706055,15.220000267028807,14.925000190734865,15.19499969482422,193800.0,-0.007241583918099814,2.5757386600083567,0.6216189744673708,39.69850498498074,45.70607707935798,0.333244197064694,0.3434245390335189,0.5108024890317573,0.5596468582891383,17.6946734672965,0.29500007629394176,-0.06806878402057315,-0.3280001163482673,-0.5977058413658298,-0.0582943913307048,-0.46285297885704857,-0.19314725383948605,0.39843973922729425,25.833313465099238,-41.15411471042641,0.134852862508781,5,0.15000009536743164,0.28250026702881037,0.6487500667572021,0.7700004577636719,-0.26999950408935547,1,-0.0414456235518601,1.5945862351600881,15.1899995803833,1.4571285326589947,15.449999809265135,3.0000000000001523,15.390000343322756,-0.0414456235518601
7144,2001-05-30,15.074999809265135,15.175000190734865,15.0,15.050000190734865,160000.0,-0.0003315725773352929,-1.800003051757841,-0.2173884198828709,35.2940936477157,44.1730959042629,0.325437260940296,0.31329417941254434,0.5053215060771077,0.576067674005543,19.61744020958571,0.17500019073486506,-0.06857696455477935,-0.30050020217895757,-0.5659870423976798,-0.0350133619602353,-0.4332436222883178,-0.16775678206959732,0.3591646958923356,27.272648456694842,-39.777555532789876,0.1327434201093611,5,0.15500020980835139,0.2875003814697301,0.6537501811981219,0.7750005722045916,-0.17000007629394176,2,-0.03548921089095436,2.5757386600083567,15.079999923706055,1.5945862351600881,15.1899995803833,1.4571285326589947,15.449999809265135,-0.03548921089095436
7145,2001-05-31,15.375,15.380000114440918,14.949999809265135,14.949999809265135,299400.0,0.019900510416622552,-1.023529939750241,17.00026703288568,50.61225824382435,44.55192413154397,0.0065275886551035,0.014842581003650324,0.20036679348906006,0.29284143001807195,20.29124511283372,0.430000305175783,-0.059393836266991684,-0.0010000228881832385,-0.2664412606315363,0.2644412148551698,-0.13372064175985976,0.13172059598349328,0.01843136000366208,81.81811876535626,12.732217943071376,0.1327206188716762,5,-0.14499998092651367,-0.012499809265134942,0.35374999046325684,0.47500038146972656,-0.47500038146972656,3,-0.05398373487519059,-1.800003051757841,15.074999809265135,2.5757386600083567,15.079999923706055,1.5945862351600881,15.1899995803833,-0.05398373487519059
7146,2001-06-01,15.210000038146973,15.300000190734865,15.074999809265135,15.300000190734865,179800.0,-0.010731704835969302,3.9999999999998814,-0.2117649698751281,43.17341874873749,44.104214637148736,0.1505155826318365,0.17918458661588232,0.3658074751039244,0.47183027071974415,20.856686866046108,0.30000019073486506,-0.04474114404193763,-0.15974998474121094,-0.43496252920179757,0.11546255971937569,-0.29735625697150425,-0.022143712510917624,0.1700000762939453,62.63733960452886,-5.943664349883605,0.13760627223029365,6,0.014999866485595703,0.1525001525878924,0.5187499523162842,0.6400003433227539,-0.3249998092651367,4,-0.04174886438456571,-1.023529939750241,15.375,-1.800003051757841,15.074999809265135,2.5757386600083567,15.079999923706055,-0.04174886438456571
7147,2001-06-04,15.225000381469727,15.289999961853027,15.074999809265135,15.210000038146973,125000.0,0.0009862158635853824,1.9655294883684467,-0.16667019878777276,42.75094729199279,44.24216026089101,0.09975962991539333,0.14607711575666826,0.35626695014129517,0.4660583163954932,21.09766458890197,0.2150001525878924,-0.058416159632475484,-0.12849965095520055,-0.39720231537547335,0.14020301346507225,-0.26285098316533784,0.005851681254936736,0.1549997329711914,65.93411890958313,-1.3144746646348295,0.13435133221013654,6,-4.76837158203125e-07,0.1374998092651385,0.5037496089935303,0.625,-0.4250001907348615,0,-0.03546797690135095,3.9999999999998814,15.210000038146973,-1.023529939750241,15.375,-1.800003051757841,15.074999809265135,-0.03546797690135095
7148,2001-06-05,15.170000076293945,15.295000076293945,15.154999732971193,15.274999618530273,507800.0,-0.0036124994284217893,-1.0740756439057064,-6.999809269502194,42.43543526212287,43.02408814320007,0.11513430089730647,0.1853791308881938,0.4202302750902547,0.5240731941352053,21.34144687873211,0.14000034332275213,-0.06750932125453524,-0.1674999713897698,-0.4400610775731266,0.10506113479358703,-0.3037805244814482,-0.031219418298091384,0.17360004425048814,51.1628164865778,-15.49185932252238,0.13628055309167797,6,0.03000020980834961,0.19250011444091975,0.5587499141693115,0.6800003051757812,-0.41499996185302734,1,-0.029993402862079077,1.9655294883684467,15.225000381469727,3.9999999999998814,15.210000038146973,-1.023529939750241,15.375,-0.029993402862079077
7149,2001-06-06,15.114999771118164,15.225000381469727,15.104999542236328,15.18000030517578,327800.0,-0.0036255968951331985,-1.8235162122742061,0.6190554041780031,35.01946680401528,41.06718572656401,0.13406756770660522,0.23925728895926213,0.4751962295798844,0.5857906395001287,21.354169556957157,0.12000083923339844,-0.08557095494521505,-0.2140002727508552,-0.5035300165604699,0.07552947105875951,-0.35876514465566167,-0.06923540084604873,0.1951123550415037,38.37205691879162,-24.193409857912222,0.1447648719048072,6,0.08500051498413086,0.247500419616701,0.6262500286102295,0.7350006103515625,-0.4650001525878906,2,-0.020178587900759326,-1.0740756439057064,15.170000076293945,1.9655294883684467,15.225000381469727,3.9999999999998814,15.210000038146973,-0.020178587900759326
7150,2001-06-07,14.9399995803833,15.119999885559082,14.9399995803833,15.074999809265135,164400.0,-0.011577915539850325,-1.6666666666666667,2.0769095337304795,32.02848665977474,39.694572107858455,0.2665532194632334,0.4026082661609216,0.6418414591098252,0.7685544401764233,21.22786512907527,0.18000030517578125,-0.10013482653238981,-0.3685004234313958,-0.7058759936894106,-0.031124853173380984,-0.5371882085604032,-0.19981263830238838,0.35500049591064453,0.0,-58.4263986848877,0.16868778512900706,6,0.21250057220458984,0.33750057220458984,0.7850000858306885,0.9100008010864258,-0.3099994659423828,3,-0.002342694002352097,-1.8235162122742061,15.114999771118164,-1.0740756439057064,15.170000076293945,1.9655294883684467,15.225000381469727,-0.002342694002352097
7151,2001-06-08,14.96500015258789,14.994999885559082,14.850000381469727,14.9399995803833,118400.0,0.0016733984542687264,2.411751506243759,-0.18518910976419803,29.52030585111993,38.94810194380932,0.1849723188362482,0.3652232126186199,0.6103772380868673,0.7515416727224888,21.637425072858118,0.14499950408935547,-0.13055024459053577,-0.3237498760223385,-0.693157513169961,0.04565776112528397,-0.5084536945961506,-0.13904605744852638,0.30039993286132827,25.84266291768821,-26.73915784831817,0.18470381857381146,6,0.15000009536743164,0.2350001335144043,0.7599995136260986,0.8850002288818359,-0.4049997329711914,4,-0.004343503735038445,-1.6666666666666667,14.9399995803833,-1.8235162122742061,15.114999771118164,-1.0740756439057064,15.170000076293945,-0.004343503735038445
7152,2001-06-11,15.045000076293945,15.175000190734865,14.925000190734865,14.975000381469727,304800.0,0.005345801730060051,-1.9411751506244375,2.799923707800877,33.922274582540254,38.30629856576037,0.0919061061995965,0.2715818401564327,0.5237428762042917,0.6775809762043146,21.494673958711896,0.25,-0.15774519575288792,-0.22624993324279785,-0.607437656999025,0.15493779051342926,-0.4168437951209114,-0.035656071364684294,0.1788600387573247,43.820186191643664,-3.9163673516781685,0.19059386187811317,6,0.07000017166137695,0.1550002098083496,0.5887496471405029,0.8050003051757812,-0.5399999618530273,0,-0.010634752183498963,2.411751506243759,14.96500015258789,-1.6666666666666667,14.9399995803833,-1.8235162122742061,15.114999771118164,-0.010634752183498963
7153,2001-06-12,15.125,15.199999809265135,15.015000343322756,15.024999618530273,148000.0,0.005317376091749537,-2.0833518771656867,1.42858310626703,39.160834030804295,38.735936386103546,0.021188975385291187,0.17744582002270448,0.42758520776802733,0.6016519197790853,21.520012904654557,0.18499946594237926,-0.18081649454842186,-0.1315000057220459,-0.5112798905044098,0.248279879060318,-0.32138994811322874,0.058389936669136944,-0.27499961853027344,73.33323160807291,27.25726943018769,0.18988994239118231,6,-0.009999752044677734,0.06750011444091797,0.4712498188018799,0.7250003814697266,-0.7049999237060547,1,-0.021487590695215553,-1.9411751506244375,15.045000076293945,2.411751506243759,14.96500015258789,-1.6666666666666667,14.9399995803833,-0.021487590695215553
7154,2001-06-13,15.0600004196167,15.244999885559082,15.024999618530273,15.175000190734865,186200.0,-0.0042974929179041554,-1.3783636101202137,-1.1499933243052687,38.620698273389934,37.40354083383306,0.09368960282427885,0.22939777170542897,0.4740490893096272,0.6688888061101643,21.683764677117185,0.2200002670288086,-0.17527061434846658,-0.18074960708618093,-0.5659260440653426,0.20442682989298078,-0.3733378255757618,0.011838611403399923,-0.20300004959106488,53.16463336608827,8.086210487188623,0.19258821848958044,6,0.014999866485595703,0.13249969482421875,0.5362493991851807,0.7899999618530273,-0.8350000381469727,2,-0.020252343736889777,-2.0833518771656867,15.125,-1.9411751506244375,15.045000076293945,2.411751506243759,14.96500015258789,-0.020252343736889777
7155,2001-06-14,14.859999656677244,15.06999969482422,14.774999618530273,15.06999969482422,217800.0,-0.01328026277336225,1.8095240257764191,1.826090922661008,31.446560119191176,36.10055654166125,0.2379813758079834,0.3994741583977497,0.6557093789293749,0.8704855672872096,22.082812447886603,0.2950000762939471,-0.1724328015008485,-0.34875035285949885,-0.7492748746835307,0.05177416896453302,-0.5490126137715148,-0.14848809194748291,0.3850002288818377,18.085104224368624,-22.8347919680655,0.20026226091201563,6,0.17500019073486506,0.2950000762939471,0.7362501621246356,0.9900007247924822,-0.8350000381469709,3,-0.014131900605570236,-1.3783636101202137,15.0600004196167,-2.0833518771656867,15.125,-1.9411751506244375,15.045000076293945,-0.014131900605570236
7156,2001-06-15,14.880000114440918,15.050000190734865,14.859999656677244,14.859999656677244,353000.0,0.0013459258563768284,-17.999618539001368,-0.09524025776450383,38.518557764308675,35.630291038585234,0.18578495489204094,0.35307751009278476,0.6223807765399272,0.8462259315657441,22.261213164337303,0.19000053405762074,-0.16445870141896535,-0.30049991607666016,-0.7104539168856512,0.10945408473233087,-0.5054769164811557,-0.09552291567216464,0.36499977111816406,22.340518352132882,-21.063983762179255,0.2049770004044958,6,0.1549997329711914,0.27499961853027344,0.6775000095367432,0.9700002670288086,-0.8100004196166974,4,-0.016801075139601496,1.8095240257764191,14.859999656677244,-1.3783636101202137,15.0600004196167,-2.0833518771656867,15.125,-0.016801075139601496
7157,2001-06-18,14.635000228881836,15.050000190734865,14.600000381469727,14.925000190734865,402400.0,-0.016465045945887602,-1.5000013245489348,-14.49966622162764,35.016870694826096,34.80600608666337,0.37804780549380723,0.5569299775266554,0.8531874445664869,1.0825048963833233,23.096536429615366,0.4499998092651385,-0.20510276562372098,-0.5012497901916504,-0.9464449730354936,-0.056054607347807206,-0.723847381613572,-0.2786521987697288,0.6005996513366707,5.426337104169408,-38.540148530060925,0.2225975914219214,6,0.28749990463256836,0.43249988555908203,0.9224998950958252,1.2100000381469727,-0.36499977111816406,0,-0.005124687946169382,-17.999618539001368,14.880000114440918,1.8095240257764191,14.859999656677244,-1.3783636101202137,15.0600004196167,-0.005124687946169382
7158,2001-06-19,14.55500030517578,14.875,14.529999732971193,14.649999618530273,329800.0,-0.005466342497773113,-3.7586093499251136,0.3275838822442303,33.33337408858527,34.6186624516156,0.4041349058989301,0.5929012671724028,0.9248642624880983,1.1522322203892994,24.043590736402848,0.3450002670288068,-0.22687330571834075,-0.5339997291564966,-1.0157356311546106,-0.052263827158382625,-0.7748676801555536,-0.2931317781574396,0.6551755950927767,3.4965827789125106,-40.82256062502247,0.24086795099905706,6,0.33249950408935725,0.4774994850158709,1.0024998188018817,1.2899999618530291,-0.055000305175779474,1,-0.003435258652456419,-1.5000013245489348,14.635000228881836,-17.999618539001368,14.880000114440918,1.8095240257764191,14.859999656677244,-0.003435258652456419
7159,2001-06-20,14.55500030517578,14.704999923706055,14.529999732971193,14.625,255600.0,0.0,-1.9166494476675446,0.7368442186841256,17.460384738814852,32.99998446039783,0.35352183310940255,0.5518892089617591,0.9137905210641062,1.1428532780233045,25.170545004887206,0.1750001907348615,-0.25259455108006534,-0.4899997234344493,-0.9986717738399271,0.018672326971028497,-0.7443357486371891,-0.23566369823170952,0.6143650250549353,4.629735920498219,-33.50245446010449,0.25433602520273896,6,0.33249950408935725,0.4774994850158709,0.9599997997283953,1.2899999618530291,-0.3800001144409144,2,-0.009275178704999942,-3.7586093499251136,14.55500030517578,-1.5000013245489348,14.635000228881836,-17.999618539001368,14.880000114440918,-0.009275178704999942
7160,2001-06-21,14.140000343322756,14.55500030517578,14.100000381469727,14.550000190734865,258400.0,-0.028512535427804075,1.1666659097824543,5.857166212533912,14.569596653176404,31.33879454951522,0.7186854312187378,0.9153723557777731,1.2975142575937664,1.5498778257119668,26.4639228390136,0.4549999237060529,-0.28788715674912346,-0.8424996852874731,-1.4667337294224598,-0.21826564115248637,-1.1546167073549665,-0.5303826632199797,0.9910030510723882,4.210523145680485,-29.548708502736346,0.31211702206749303,6,0.5324997901916486,0.6774997711181623,1.3549997806549055,1.704999923706053,0.21999931335448863,3,0.0060113179691052565,-1.9166494476675446,14.55500030517578,-3.7586093499251136,14.55500030517578,-1.5000013245489348,14.635000228881836,0.0060113179691052565
7161,2001-06-22,14.21500015258789,14.375,14.164999961853027,14.175000190734865,221400.0,0.0053040882209420825,-5.999952316617659,-0.09756091887717168,17.834420439953206,29.55125520033888,0.5879380226937734,0.7832638688780627,1.2022645841261372,1.4694133232668651,27.64076528212985,0.23499965667724432,-0.31068345688764154,-0.7057498931884769,-1.377771584724913,-0.03372820165204082,-1.041760738956695,-0.36973904742025887,0.8335230007732193,12.105241495482069,-16.85770296048075,0.3360108457682181,6,0.45749998092651367,0.6024999618530273,1.2799999713897705,1.630000114440918,0.06999969482421875,4,-0.013366199930924916,1.1666659097824543,14.140000343322756,-1.9166494476675446,14.55500030517578,-3.7586093499251136,14.55500030517578,-0.013366199930924916
7162,2001-06-25,14.329999923706055,14.425000190734865,14.225000381469727,14.34000015258789,418200.0,0.00809002953807414,1.2222163353536826,-0.250005960470173,24.233141038392674,27.892622645626478,0.40325622388554194,0.6329850778770982,1.0643875876072393,1.3534740479928402,28.328376111552828,0.21000003814697443,-0.31333954312743906,-0.5477501392364506,-1.2562954102886223,0.16079513181572125,-0.9020227747625373,-0.19347750371036376,0.6426414079037439,29.67737489632632,3.3770514247653267,0.35427263552608607,6,0.3425002098083496,0.4875001907348633,1.158750057220459,1.4700002670288086,0.04500007629394531,0,-0.018143770430292694,-5.999952316617659,14.21500015258789,1.1666659097824543,14.140000343322756,-1.9166494476675446,14.55500030517578,-0.018143770430292694
7163,2001-06-26,14.454999923706055,14.529999732971193,14.260000228881836,14.274999618530273,224600.0,0.008722958874076037,-1.5714350590372559,-17.999618539004388,30.58824849375624,27.00012822566718,0.1935789350134005,0.48355286906547335,0.9165240345291412,1.2282518747072135,28.177234575439037,0.26999950408935725,-0.3139006855888944,-0.39150013923645055,-1.1174049219463047,0.3344046434734036,-0.7544525305913776,-0.028547747881523478,0.4478301318925375,58.677654684514835,32.50377164271519,0.3629523913549272,6,0.13000011444091797,0.3575000762939453,1.036250114440918,1.3450002670288086,0.024999618530273438,1,-0.012798302796182326,1.2222163353536826,14.329999923706055,-5.999952316617659,14.21500015258789,1.1666659097824543,14.140000343322756,-0.012798302796182326
7164,2001-06-27,14.539999961853027,14.704999923706055,14.489999771118164,14.5,349400.0,0.005880320899038782,-6.166621632361122,0.22222163353537067,37.57765630775354,27.681361135507437,0.03023980652935876,0.3756781270925966,0.7975711137102355,1.1464756080164342,27.681398496266063,0.25,-0.3272677815901499,-0.27975010871887207,-1.0096200705291931,0.450119853091449,-0.6446850896240335,0.08518487218628934,0.29860371981525624,72.7272583970693,41.45624983143891,0.3649349809051605,6,0.03500032424926758,0.27250003814697266,0.9512500762939453,1.2475004196166992,-0.10499954223632812,2,-0.0027510290204931787,-1.5714350590372559,14.454999923706055,1.2222163353536826,14.329999923706055,-5.999952316617659,14.21500015258789,-0.0027510290204931787
7165,2001-06-28,14.545000076293945,14.725000381469727,14.520000457763672,14.649999618530273,243600.0,0.0003438868262748418,-1.645181138019295,-2.624991059294757,36.7924516984998,27.489571572639786,-0.026979121617127788,0.3218074977588472,0.762811859341527,1.1404499313535688,28.27338186025743,0.2049999237060547,-0.35948515525511837,-0.233249998092651,-0.9234998913670047,0.4569998951817027,-0.578374944729827,0.11187494854452495,0.23451534135845442,67.8571124466326,34.416485223206344,0.3451249466371766,6,0.03000020980834961,0.24250030517578125,0.9649999141693115,1.1800003051757812,-0.36499977111816584,3,-0.025438286945224653,-6.166621632361122,14.539999961853027,-1.5714350590372559,14.454999923706055,1.2222163353536826,14.329999923706055,-0.025438286945224653
7166,2001-06-29,14.574999809265135,14.600000381469727,14.510000228881836,14.550000190734865,240600.0,0.002062546085515926,1.399979655154875,-0.23809264305173727,34.74025069249754,27.4588360168255,-0.11710813652127072,0.2548628966976878,0.7018209186817099,1.1097483465757296,28.90844922623887,0.09000015258789062,-0.38951729462909945,-0.17150025367737065,-0.8360705100030685,0.49307000264832723,-0.5037853818402205,0.16078487448547918,0.15015440549265158,69.99988555908168,36.30774110931175,0.3322851281628491,6,-0.08749961853027166,0.21250057220459162,0.9350001811981219,1.1424999237060547,-0.22000026702880682,4,-0.01475129711159362,-1.645181138019295,14.545000076293945,-6.166621632361122,14.539999961853027,-1.5714350590372559,14.454999923706055,-0.01475129711159362
7167,2001-07-02,14.6850004196167,14.760000228881836,14.600000381469727,14.649999618530273,272600.0,0.0075472117866950406,-1.3703808359883298,1.4000534065768373,35.987280298129406,27.753714484552628,-0.24503879295255437,0.10786274592832434,0.5579221547798845,0.995207609883682,29.28201982617329,0.185000419616701,-0.38900620856406576,-0.0344996452331543,-0.6599416994171996,0.590942408950891,-0.34722067232517695,0.27822138185886836,-0.5850000381469727,85.00003814697266,53.99561161906507,0.31272102709202265,7,-0.25500011444091797,0.05499982833862305,0.8087494373321533,1.0324993133544904,-0.26000022888183416,0,-0.027238717110981914,1.399979655154875,14.574999809265135,-1.645181138019295,14.545000076293945,-6.166621632361122,14.539999961853027,-0.027238717110981914
7168,2001-07-03,14.71500015258789,14.75,14.675000190734865,14.725000381469727,63000.0,0.0020428826771510256,1.500015894713359,-0.2857142857142857,38.76221215048787,30.120584196960742,-0.27933033147933806,0.04429902381420803,0.511888373176351,0.9592792219040938,29.70505554966398,0.07499980926513494,-0.40898773320438764,0.01825008392333949,-0.5702025018865093,0.6067026697331883,-0.27597620898158404,0.312476376828263,-0.6017997741699226,83.33333333333334,52.85457689534169,0.2942262929049243,7,-0.2849998474121094,0.02500009536743164,0.7624998092651367,1.002499580383299,-0.16499996185302557,1,-0.023105684611773203,-1.3703808359883298,14.6850004196167,1.399979655154875,14.574999809265135,-1.645181138019295,14.545000076293945,-0.023105684611773203
7169,2001-07-05,14.8100004196167,14.875,14.664999961853027,14.75,196400.0,0.006456015361447465,1.2105315993153607,-5.999904634751097,48.251775301040965,33.863048491167916,-0.3736479641985593,-0.07876071213922131,0.39840360790622853,0.8525355170814901,29.731092192247182,0.21000003814697266,-0.401443010902673,0.12850031852722132,-0.4293252938119281,0.6863259308663707,-0.1504124876423525,0.40741312469679514,-0.6838640441894537,82.19188461839938,48.073959179585245,0.27891280616957426,7,-0.29000043869018555,-0.07000017166137695,0.4862496852874756,0.8199992179870605,-0.03500080108642578,3,-0.022282300339658723,1.500015894713359,14.71500015258789,-1.3703808359883298,14.6850004196167,1.399979655154875,14.574999809265135,-0.022282300339658723
7170,2001-07-06,14.904999732971193,14.94499969482422,14.800000190734865,14.850000381469727,207800.0,0.006414538194655428,1.1481523343952753,0.9166494476675174,50.83055257378154,37.52928539492662,-0.3897015833107105,-0.18605574432084104,0.2840306841164413,0.7487806867377422,29.032144662799553,0.14499950408935547,-0.38032660360973836,0.22524962425232076,-0.3293718342602663,0.7798710827649078,-0.052061105003971875,0.5025603535086134,-0.7489088125610373,90.80459518119838,52.916779664227825,0.2773107292562931,7,-0.3199996948242205,-0.16499948501587092,0.3912503719329816,0.7249999046325666,-0.22999954223632812,4,-0.03153299709994717,1.2105315993153607,14.8100004196167,1.500015894713359,14.71500015258789,-1.3703808359883298,14.6850004196167,-0.03153299709994717
7171,2001-07-09,14.899999618530273,15.0,14.875,14.975000381469727,174400.0,-0.00033546558406560845,1.0,-1.3636663140919607,60.47428922958156,41.55607963839205,-0.3099057743057543,-0.1962361182100203,0.27484128681793507,0.7450669961719303,27.904456728974182,0.125,-0.33904055479115414,0.22349953651428223,-0.32480974544176355,0.771808818470328,-0.050655104463739775,0.49765417749230423,-0.6965741716552731,74.99988079059676,31.64246661669322,0.2741546409780226,7,-0.26999950408935547,-0.19999933242797852,0.39625048637390137,0.7300000190734863,-0.26999950408935547,0,-0.048322102804557954,1.1481523343952753,14.904999732971193,1.2105315993153607,14.8100004196167,1.500015894713359,14.71500015258789,-0.048322102804557954
7172,2001-07-10,14.885000228881836,14.960000038146973,14.850000381469727,14.925000190734865,148000.0,-0.0010066704719766673,1.0,0.5333273994201956,63.75000993411703,45.24071979843214,-0.2323326836397399,-0.20431336844062464,0.2751843135149947,0.7507777231980235,27.834278146558265,0.1099996566772461,-0.24686391937421348,0.21650013923644984,-0.31353553863471006,0.7465358171076097,-0.048517699699129224,0.4815179781720289,-0.6178488177568351,65.67171402299637,16.558677117660267,0.2650178389355796,7,-0.1400003433227539,-0.1875,0.4087498188018799,0.7449994087219238,-0.25500011444091797,1,-0.03560636066482081,1.0,14.899999618530273,1.1481523343952753,14.904999732971193,1.2105315993153607,14.8100004196167,-0.03560636066482081
7173,2001-07-11,14.800000190734865,14.949999809265135,14.795000076293945,14.899999618530273,125200.0,-0.0057104492334533186,-1.818185758997046,2.499988079059521,59.53307768407616,47.68021106246798,-0.10420624431281844,-0.15274101897850478,0.34182022970851555,0.8259005273099636,27.98872587745398,0.15499973297118963,-0.15914242230921616,0.14775009155273544,-0.34173374157833614,0.637233924683807,-0.09699182501280035,0.39249200811827123,-0.474220892499865,40.298571196762026,-13.844748738679428,0.24474191656553604,7,-0.04500007629394709,-0.10249996185302912,0.49374985694885076,0.8299994468688947,0.13999938964843572,2,-0.0253378375112967,1.0,14.885000228881836,1.0,14.899999618530273,1.1481523343952753,14.904999732971193,-0.0253378375112967
7174,2001-07-12,14.755000114440918,14.899999618530273,14.744999885559082,14.899999618530273,280200.0,-0.003040545656351923,1.1379346632202731,1.4500033378792327,83.6065812979572,52.88178101796325,-0.028498020570152605,-0.13888298701484203,0.363524910680443,0.8576276691326044,28.486097566385794,0.1549997329711914,-0.08562256918529343,0.11800003051757812,-0.33569114459295335,0.5716912056281096,-0.10884555703768761,0.34484561807284386,-0.3752831600647184,3.9216566250416065,-54.20230700236452,0.226845587555266,7,0.0,-0.08249998092651367,0.5262501239776611,0.8749995231628418,-0.055000305175783026,3,-0.0138935901129148,-1.818185758997046,14.800000190734865,1.0,14.885000228881836,1.0,14.899999618530273,-0.0138935901129148
7175,2001-07-13,14.649999618530273,14.75,14.625,14.75,225800.0,-0.007116265340308514,1.4999904632932155,0.6896601619278757,73.01585219153411,57.134625628967314,0.10388790557907868,-0.05314668901477937,0.45513526701748397,0.9479712077910847,28.265221573650734,0.13000011444091797,-0.030563195808213095,0.023499536514282937,-0.4180181019062399,0.46501717493480577,-0.1972592826959776,0.24425835572454346,-0.22066002050416955,6.66656494140625,-54.91234354429476,0.2207588192102613,7,0.15000057220458984,0.02250051498413086,0.6312506198883057,0.9800000190734863,0.4250001907348615,4,0.008532423430365865,1.1379346632202731,14.755000114440918,-1.818185758997046,14.800000190734865,1.0,14.885000228881836,0.008532423430365865
7176,2001-07-16,14.630000114440918,14.774999618530273,14.630000114440918,14.654999732971193,228200.0,-0.0013651538983017186,-10.60013733119707,0.24999523164662554,67.6470819229228,60.65238136505547,0.14808207798048656,-0.055692241442493184,0.46220328890154505,0.9479391754444002,27.982879450001796,0.14499950408935547,0.004637900511864856,0.016000032424926758,-0.40915124782360834,0.44115131267346186,-0.1965756076993408,0.2285756725491943,-0.15500768425690303,1.492571304939463,-61.47286672366107,0.21257564012426777,7,0.18249988555908203,0.04250001907348633,0.5850000381469727,0.9999995231628418,0.4349994659423828,0,0.00307587668776077,1.4999904632932155,14.649999618530273,1.1379346632202731,14.755000114440918,-1.818185758997046,14.800000190734865,0.00307587668776077
7177,2001-07-17,14.5600004196167,14.6899995803833,14.550000190734865,14.630000114440918,390200.0,-0.0047846680981993295,-2.1110922731319444,2.8000305180435943,56.60381206237395,62.63478135526504,0.22181171730189675,0.008854539338061684,0.5112603218454019,0.9976960975348739,27.00009396885925,0.13999938964843572,0.041409290357258044,-0.0502496719360348,-0.47594374580697085,0.37544440193490125,-0.2630967088715028,0.16259736499943322,-0.04300738384740477,2.500059604701197,-58.48758678550282,0.21284703693546805,7,0.21499967575073242,0.11249971389770508,0.5974998474121094,1.0324993133544904,0.46000003814697266,1,0.004807671209261066,-10.60013733119707,14.630000114440918,1.4999904632932155,14.649999618530273,1.1379346632202731,14.755000114440918,0.004807671209261066
7178,2001-07-18,14.505000114440918,14.675000190734865,14.505000114440918,14.5600004196167,279800.0,-0.0037774933784808784,-5.181786655569492,0.7857220708446866,47.71242644858882,62.57485370499258,0.27255268534080024,0.06315487553197485,0.5461813532623481,1.0340838659906915,25.838823537742517,0.1700000762939471,0.07997212133798826,-0.1027499675750736,-0.5303930502714103,0.32489311512126307,-0.3165715089232428,0.11107157377309562,0.49499988555908203,0.0,-57.04467073580187,0.21382154134816844,7,0.24749994277954102,0.16750001907348633,0.6525001525878906,1.0874996185302717,0.38000011444091797,2,0.00861771796027444,-2.1110922731319444,14.5600004196167,-10.60013733119707,14.630000114440918,1.4999904632932155,14.649999618530273,0.00861771796027444
7179,2001-07-19,14.420000076293945,14.699999809265135,14.324999809265135,14.574999809265135,442800.0,-0.005860050842905418,-1.1739113608783525,2.8181613261200953,42.60354428551116,61.66074167296254,0.3312476006917997,0.14495434992377199,0.6163091900188071,1.0964350515803112,24.85496462012618,0.375,0.10787369644319256,-0.1809999942779541,-0.6163412764796075,0.25434128792369926,-0.3986706353787799,0.03667064682287169,0.5700999259948727,21.111179398930922,-33.137913041528016,0.21767064110082648,7,0.24249982833862305,0.252500057220459,0.7337501049041748,1.1724996566772443,0.6700000762939453,3,0.036060991771020845,-5.181786655569492,14.505000114440918,-2.1110922731319444,14.5600004196167,-10.60013733119707,14.630000114440918,0.036060991771020845
7180,2001-07-20,14.225000381469727,14.494999885559082,14.225000381469727,14.475000381469727,308200.0,-0.013522863647191796,-1.1599960327148438,1.6129060044669137,32.67328321975806,58.571741005204366,0.468961907626813,0.36538185901184406,0.7917686552978864,1.2686195623914358,22.93137384899688,0.26999950408935547,0.12313492110634883,-0.3802496910095208,-0.7979434643347183,0.03744408231567675,-0.5890965776721195,-0.171402804346922,0.7384956130981433,0.0,-50.0980517164292,0.2088468866625989,7,0.36749982833862305,0.3599996566772461,0.9087498188018799,1.367499351501463,0.9049997329711914,4,0.033391874520732445,-1.1739113608783525,14.420000076293945,-5.181786655569492,14.505000114440918,-2.1110922731319444,14.5600004196167,0.033391874520732445
7181,2001-07-23,14.024999618530273,14.25,13.949999809265135,14.25,454600.0,-0.014059807210970998,1.666663840969795,0.9000015258789062,19.999947981373964,53.71062301045514,0.5942867841675454,0.5801637135405695,0.9691799293039551,1.44401134975684,21.181980442815917,0.30000019073486506,0.10649783355628628,-0.570750427246093,-1.0321702038145304,-0.10933065067765568,-0.8014603155303117,-0.34004053896187436,0.894186639251707,9.999974568685133,-34.209173972454685,0.23070988828421876,7,0.4250001907348615,0.47500038146972656,1.070000171661377,1.5299997329711896,1.0950002670288086,0,0.07486632579637065,-1.1599960327148438,14.225000381469727,-1.1739113608783525,14.420000076293945,-5.181786655569492,14.505000114440918,0.07486632579637065
7182,2001-07-24,14.06999969482422,14.125,13.975000381469727,14.125,540200.0,0.0032085616768566805,4.454501317797198,0.24444538634339905,21.076206719000666,49.43763734766897,0.4710579549557341,0.5425006350792696,0.9005191695040775,1.3771285524577497,19.647439623955602,0.14999961853027344,0.07550579357877929,-0.5127503395080542,-1.0182410956701293,-0.007259583345978982,-0.7654957175890917,-0.26000496142701657,0.7716516470764123,15.999984741211412,-22.299361955951937,0.25274537808103736,7,0.35500001907348455,0.4300003051757795,1.0250000953674299,1.407500267028805,1.1649999618530238,1,0.07071783277472998,1.666663840969795,14.024999618530273,-1.1599960327148438,14.225000381469727,-1.1739113608783525,14.420000076293945,0.07071783277472998
7183,2001-07-25,14.270000457763672,14.335000038146973,14.06999969482422,14.06999969482422,403600.0,0.014214695613179229,-1.6499933243052802,-3.6363573311139707,27.868858866394234,43.24455707749531,0.21006062080461518,0.3456512664756559,0.6778879816298016,1.153551311329597,18.222143865979596,0.26500034332275213,0.030321013699460053,-0.30349960327148473,-0.8253395189229948,0.21834031238002538,-0.5644195610972407,-0.042579645445728787,0.5003187615261204,42.66675313313826,9.509752261157061,0.2609199578257551,7,0.0924992561340332,0.20499944686889648,0.7249996662139893,1.1199998855590803,1.0399999618530273,2,0.0525578119089658,4.454501317797198,14.06999969482422,1.666663840969795,14.024999618530273,-1.1599960327148438,14.225000381469727,0.0525578119089658
7184,2001-07-26,14.5,14.550000190734865,14.300000190734865,14.300000190734865,360800.0,0.01611769690667364,-1.5000023841881092,0.9999952316466078,35.055365876489674,39.02672526471259,-0.06695574255793701,0.11858109165902952,0.4289147478047717,0.9008338764740031,17.304246163177297,0.2799997329711932,-0.01676899624061967,-0.07150006294250488,-0.594186497256139,0.45118637137112927,-0.33284328009932196,0.1898431542143122,0.20469366648782028,91.66664017573002,63.08347307464963,0.261343217156817,7,-0.13750028610229492,-0.02500009536743164,0.45999979972839355,0.8550000190734863,0.6899995803833008,3,0.026551739922885176,-1.6499933243052802,14.270000457763672,4.454501317797198,14.06999969482422,1.666663840969795,14.024999618530273,0.026551739922885176
7185,2001-07-27,14.175000190734865,14.425000190734865,14.079999923706055,14.375,7108400.0,-0.0224137799493197,1.3000003178912214,-1.0,28.358228500340218,34.66129710664786,0.20515374042676093,0.43683703614659386,0.7267434027467861,1.203550039910219,16.693115025658848,0.4200000762939453,-0.06467178357358705,-0.37799987792968537,-0.9300048682820776,0.1740051124227069,-0.6540023731058824,-0.10199738275348835,0.4693179671751402,37.50003973640496,14.177386370742273,0.27600249517619635,7,0.14999961853026988,0.2999997138977033,0.7849996089935285,1.1799998283386213,1.2600002288818342,4,0.0645502609905495,-1.5000023841881092,14.5,-1.6499933243052802,14.270000457763672,4.454501317797198,14.06999969482422,0.0645502609905495
7186,2001-07-30,14.359999656677244,14.425000190734865,14.09000015258789,14.25,242400.0,0.01305110853284508,1.791658553836713,-0.5499988079059637,35.7723442758614,32.346689574813134,-0.02477875042409572,0.2475989551107336,0.5179353775953803,0.9963181177805609,16.017175621920977,0.33500003814697443,-0.13261891844920193,-0.1822504043579123,-0.7407868540352673,0.37628604531944276,-0.4615186291965898,0.09701782048076524,0.22877303334117194,66.956417898565,46.966883257886124,0.2792682248386773,7,-0.034999847412109375,0.11500024795532404,0.3850004673004168,0.7800006866455078,0.9800004959106463,0,0.05362120307611784,1.3000003178912214,14.175000190734865,-1.5000023841881092,14.5,-1.6499933243052802,14.270000457763672,0.05362120307611784
7187,2001-07-31,14.28499984741211,14.4350004196167,14.25,14.399999618530273,215400.0,-0.005222828068123353,-1.0000103100223727,-1.0454557276991403,35.96729338919205,31.041674790435714,0.007945481487155348,0.3068263686313273,0.5653463737220292,1.0493816627360406,16.134478109093788,0.18500041961669922,-0.18807818079348593,-0.23725018501281703,-0.8028656525546367,0.32836528252900266,-0.520057918783726,0.045557548758091926,0.2526710121460436,44.791652179441215,26.240403240452018,0.2828077337709094,7,0.03999996185302557,0.19000005722045898,0.46000027656555176,0.8550004959106428,1.0600004196166974,1,0.058452925940929656,1.791658553836713,14.359999656677244,1.3000003178912214,14.175000190734865,-1.5000023841881092,14.5,0.058452925940929656
7188,2001-08-01,14.375,14.399999618530273,14.28499984741211,14.399999618530273,247400.0,0.006300325764735382,8.200122072175173,0.21738841988290514,39.893614592839384,30.74057149124996,-0.11447245492986902,0.20031867313864282,0.44887916924919224,0.9381450636744635,16.25811976843253,0.11499977111816406,-0.23555893053014643,-0.13025002479553294,-0.6918968569578663,0.4313968073668004,-0.4110734408767005,0.15057339128563463,0.11565717553471089,62.765938019320785,40.614124951605085,0.28082341608116673,8,-0.125,0.09999990463256836,0.37000012397766113,0.7650003433227521,0.8900003433227557,2,0.05982606307319971,-1.0000103100223727,14.28499984741211,1.791658553836713,14.359999656677244,1.3000003178912214,14.175000190734865,0.05982606307319971
7189,2001-08-02,14.479999542236328,14.515000343322756,14.265000343322756,14.399999618530273,290800.0,0.007304315981657705,2.3332994252580463,-3.2000457770656903,45.478719356857965,32.163397728705505,-0.23475280072080196,0.07307528362237647,0.3201824370512103,0.8137410914027097,16.807022764751906,0.25,-0.26637028458840106,-0.008750438690185547,-0.5517816550348513,0.5342807776544802,-0.28026604686251844,0.26276516948214734,-0.5299997329711932,91.9538465923163,65.04071894918248,0.2715156081723331,8,-0.22999954223632812,-0.004999637603759766,0.2187504768371582,0.660000801086424,0.8500003814697266,3,0.0573205043936198,8.200122072175173,14.375,-1.0000103100223727,14.28499984741211,1.791658553836713,14.359999656677244,0.0573205043936198
7190,2001-08-03,14.4350004196167,14.454999923706055,14.199999809265135,14.425000190734865,275200.0,-0.003107674312307296,9.200160219729986,0.12500298023505874,44.881894494016606,34.928058452332465,-0.17526332540695577,0.08543831693954118,0.341923600159328,0.8434277688548555,17.80607333505657,0.2799997329711932,-0.28775335284016457,-0.030249595642089844,-0.5368946963167343,0.47639550503255457,-0.28357214597941294,0.22307295469523325,-0.473700599670412,81.17649698751215,48.93910632039756,0.2533225503373222,8,-0.1725001335144043,0.03999948501586914,0.25874972343444824,0.7049999237060529,0.8649997711181658,4,0.05230336950600867,2.3332994252580463,14.479999542236328,8.200122072175173,14.375,-1.0000103100223727,14.28499984741211,0.05230336950600867
7191,2001-08-06,14.18000030517578,14.515000343322756,14.145000457763672,14.515000343322756,175600.0,-0.017665404019966857,1.208954289114152,-33.49923707801508,40.90908468676799,37.13171155986216,0.11626204223648529,0.2990654288489143,0.5682888446886523,1.0845109214922992,19.007340532106596,0.3699998855590838,-0.30532028888070073,-0.2492497444152857,-0.7273411703062944,0.22884168147572304,-0.48829545736079005,-0.010204031469781327,-0.2076264747619625,9.459421145285358,-25.443220805755576,0.2390457129455048,8,0.12999963760376332,0.2949995994567889,0.5012500286102313,0.9600000381469727,1.4749994277954137,0,0.0885049426961464,9.200160219729986,14.4350004196167,2.3332994252580463,14.479999542236328,8.200122072175173,14.375,0.0885049426961464
7192,2001-08-07,14.354999542236328,14.479999542236328,14.204999923706055,14.225000381469727,241000.0,0.01234127174148747,-2.2352881778096916,-0.3880571521295362,46.60631902547348,39.21365157753764,-0.01571064702880598,0.08677289406919542,0.3744797220183962,0.8952735138009906,20.15936255397161,0.29999923706054865,-0.29058873235827143,-0.04775047302246094,-0.4755906006160071,0.38008965457108523,-0.26167053681923313,0.16616959077431126,-0.3717731815643326,56.75652687171503,16.71855101337126,0.21392006379677297,8,-0.03999948501586914,0.12000036239624023,0.2825007438659668,0.785000801086424,1.2950000762939453,1,0.06861725125475782,1.208954289114152,14.18000030517578,9.200160219729986,14.4350004196167,2.3332994252580463,14.479999542236328,0.06861725125475782
7193,2001-08-08,14.425000190734865,14.484999656677244,14.335000038146973,14.359999656677244,331400.0,0.004876395035233294,-1.6086942099414216,0.500007336003666,50.11389788857692,40.88682180110288,-0.06862951422233898,-0.013451973620570712,0.28964094272050644,0.8152889834880117,21.11131714346934,0.14999961853027166,-0.23733688369405925,0.041000175476076706,-0.34428992673521286,0.42629027768736627,-0.15164487562956808,0.2336452265817215,-0.4311383504098547,75.67562691218215,31.870282304186766,0.19264505110564445,8,-0.12750005722046076,0.0499997138977033,0.1600000858306867,0.6824998855590803,0.8249998092651349,2,0.06377816735731168,-2.2352881778096916,14.354999542236328,1.208954289114152,14.18000030517578,9.200160219729986,14.4350004196167,0.06377816735731168
7194,2001-08-09,14.550000190734865,14.574999809265135,14.420000076293945,14.449999809265135,236800.0,0.00866551115058467,1.0666683620920105,1.5384547668651956,57.64705776755743,44.141136164127026,-0.20762511205878198,-0.1629521519741015,0.15111058602344407,0.6784557084472116,21.711717999663772,0.15499973297118963,-0.180943221116042,0.17625017166137802,-0.17706314830842196,0.529563491631178,-0.0004064883235219696,0.352906831646278,-0.5457155803498992,94.18612645740588,42.98741859599974,0.17665665998490016,8,-0.21750020980835139,-0.0750002861022967,0.0350000858306867,0.5574998855590803,0.7100000381469709,3,0.04914090331374621,-1.6086942099414216,14.425000190734865,-2.2352881778096916,14.354999542236328,1.208954289114152,14.18000030517578,0.04914090331374621
7195,2001-08-10,14.774999618530273,14.850000381469727,14.425000190734865,14.625,274600.0,0.01546387799628235,1.833323796626537,1.4999904632931622,67.44187903315955,47.65997335938237,-0.3783519258461059,-0.3985400944780686,-0.09475503458333101,0.44392892809964657,21.87346465211019,0.4250001907348615,-0.13661168625255726,0.39499959945678675,0.017514825365074316,0.7724843735484992,0.20625721241093053,0.583741986502643,-0.7478864001901009,89.36159275802642,31.59032882063299,0.1887423870458566,8,-0.2774991989135742,-0.2999997138977051,-0.14499950408935547,0.17500066757202148,0.4500007629394531,4,0.037563473401361014,1.0666683620920105,14.550000190734865,-1.6086942099414216,14.425000190734865,-2.2352881778096916,14.354999542236328,0.037563473401361014
7196,2001-08-13,14.675000190734865,14.850000381469727,14.649999618530273,14.850000381469727,236400.0,-0.006768150956159236,1.2857205137846661,-1.1666709052299513,63.718850381924405,50.74347969190819,-0.2558790985136987,-0.31093849547888475,-0.011894761629536177,0.5373952248808003,22.185863908773833,0.20000076293945312,-0.11826009283651828,0.2927501678466822,-0.09148492683824294,0.6769852625316073,0.10063262050421962,0.48486771518914473,-0.5985137426069187,72.86820673870257,9.407785522019765,0.19211754734246295,8,-0.17749977111816584,-0.2000002861022967,-0.012500047683717597,0.27500009536742986,0.6199998855590803,0,0.04258943726587461,1.833323796626537,14.774999618530273,1.0666683620920105,14.550000190734865,-1.6086942099414216,14.425000190734865,0.04258943726587461
7197,2001-08-14,14.630000114440918,14.78499984741211,14.539999961853027,14.675000190734865,149600.0,-0.0030664446820489744,-1.1777730682829652,0.2571430128446294,58.780494953193134,52.84202195416971,-0.1752205320546789,-0.2744990395372717,0.014606302875353805,0.5779292527205779,21.980595710290057,0.24499988555908203,-0.05419033703086207,0.24425010681152415,-0.14799412280065738,0.6364943364237057,0.048127992005433384,0.4403722216176149,-0.5071028303124656,57.28153002590659,-8.44525344316311,0.19612211480609096,8,-0.13249969482421875,-0.17500019073486328,0.03500008583068848,0.32000017166137695,0.2950000762939471,1,0.07006149080740776,1.2857205137846661,14.675000190734865,1.833323796626537,14.774999618530273,1.0666683620920105,14.550000190734865,0.07006149080740776
7198,2001-08-15,14.630000114440918,14.739999771118164,14.524999618530273,14.725000381469727,235600.0,0.0,2.4400286867423,2.111113465858434,53.57143792853194,53.74121290657793,-0.1511386681583513,-0.27895643799648084,-0.0025010229642603576,0.5754137576507272,21.55104891656554,0.21500015258789062,-0.012690801431894272,0.23800010681152273,-0.16605045571152033,0.6420506693345658,0.0359748255500012,0.44002538807304425,-0.46347664447198866,48.8371835134224,-13.04623429285423,0.20202528126152142,8,-0.13249969482421875,-0.18000030517578303,0.09124994277954102,0.32000017166137695,0.7249994277954102,2,0.06971971948807698,-1.1777730682829652,14.630000114440918,1.2857205137846661,14.675000190734865,1.833323796626537,14.774999618530273,0.06971971948807698
7199,2001-08-16,14.9399995803833,14.9399995803833,14.53499984741211,14.725000381469727,241800.0,0.021189300308780634,2.7674534139449882,-2.263143100938614,71.19116002950318,56.66446463274312,-0.43474298524182586,-0.5776160717605237,-0.3245852143686623,0.2604445907137922,20.722162924999733,0.4049997329711914,0.04494091705173986,0.5219995975494385,0.04927632815285321,0.9947228669460237,0.28563796285114584,0.7583612322477311,-0.7324674957243236,100.0,33.5851027921359,0.23636163469829272,8,-0.39749956130981445,-0.49499988555908203,-0.21374940872192383,0.01000070571899414,0.7100000381469727,3,0.020749693997564655,2.4400286867423,14.630000114440918,-1.1777730682829652,14.630000114440918,1.2857205137846661,14.675000190734865,0.020749693997564655
7200,2001-08-17,14.699999809265135,14.9399995803833,14.609999656677244,14.824999809265135,251200.0,-0.016064242159236297,-1.16393176076245,-0.5813975151146853,59.13980479381114,58.690100200192354,-0.1712038588320457,-0.31642944378482873,-0.09406650554050167,0.49091503136241066,19.508294484477172,0.32999992370605646,0.08553191200533661,0.2582498550415018,-0.22132527664947865,0.7378249867324822,0.01846228919601245,0.4980374208869911,-0.4338703249482112,42.168724535169474,-23.178919176291316,0.23978756584548985,8,-0.1275000572204572,-0.2550001144409162,0.01375031471252619,0.25000047683716,0.9949998855590856,4,0.0380952671348842,2.7674534139449882,14.9399995803833,2.4400286867423,14.630000114440918,-1.1777730682829652,14.630000114440918,0.0380952671348842
7201,2001-08-20,15.074999809265135,15.125,14.75,14.75,524600.0,0.025510204412631632,-1.3076936620234927,-2.5999984741210795,68.28706166793447,61.099071604910236,-0.4535977465009484,-0.6416294201454971,-0.4751914805071191,0.10934774677884285,17.68819461507336,0.42500019073486506,0.11724730953011075,0.5807498455047586,0.06476066272740155,1.0967390282821157,0.3227552541160801,0.8387444368934371,-0.7549607172629003,91.66664017572998,22.73900254754213,0.2579945913886783,8,-0.3449997901916486,-0.5374999046325666,-0.33874964714050115,-0.12499952316284002,0.8000001907348651,0,0.00995028683930066,-1.16393176076245,14.699999809265135,2.7674534139449882,14.9399995803833,2.4400286867423,14.630000114440918,0.00995028683930066
7202,2001-08-21,15.0649995803833,15.19499969482422,15.015000343322756,15.175000190734865,329800.0,-0.0006633651083489678,1.3999974568619653,-0.33846361510269607,66.58655179765566,62.92936648369677,-0.37134336714134264,-0.5831633361251018,-0.47413774506904893,0.11217685766585461,15.858036786681543,0.17999935150146484,0.15694443251449286,0.52099962234497,-0.014267860242766162,1.0562671049327061,0.253365881051101,0.788633363638839,-0.6644643975812894,80.59700005408878,10.44009631086503,0.26763374129386835,8,-0.25749969482421875,-0.49249982833862305,-0.32249951362609863,-0.19999933242797852,0.9750013351440465,1,0.015267208915832775,-1.3076936620234927,15.074999809265135,-1.16393176076245,14.699999809265135,2.7674534139449882,14.9399995803833,0.015267208915832775
7203,2001-08-22,15.020000457763672,15.175000190734865,14.975000381469727,15.050000190734865,328200.0,-0.0029869979338216224,-2.333333333333363,0.27272333194619014,63.36638150812983,63.564846899315924,-0.2604574750488613,-0.5049860519559104,-0.4413714981722112,0.1445609092632658,15.109168910420939,0.1999998092651385,0.2314756707305783,0.43850049972534144,-0.12050318535584381,0.9975041848065267,0.1589986571847497,0.7180023422659332,-0.5241295335189946,73.4849579516225,5.833846687898387,0.2795018425405925,8,-0.21000051498412908,-0.44750070571899414,-0.2962503433227539,-0.19500017166137695,1.0200004577636754,2,-0.00632491771860777,1.3999974568619653,15.0649995803833,-1.3076936620234927,15.074999809265135,-1.16393176076245,14.699999809265135,-0.00632491771860777
7204,2001-08-23,14.885000228881836,15.170000076293945,14.885000228881836,15.100000381469727,194000.0,-0.008988030943238523,-1.6511594897180675,7.166735543757722,60.66351396365998,62.81169522492707,-0.08151201431609678,-0.35801953585260016,-0.31832962352145344,0.26539429134542836,15.229727865933718,0.2849998474121094,0.28134532955016134,0.28425025939941406,-0.2892639733644664,0.8577644921632945,-0.0025068569825261733,0.5710073757813543,-0.3052338521676141,47.0086417559344,-18.14955434369343,0.28675711638193985,8,-0.025000572204589844,-0.3125004768371582,-0.1725001335144043,-0.059999942779541016,0.9349994659423846,3,0.03157536487252033,-2.333333333333363,15.020000457763672,1.3999974568619653,15.0649995803833,-1.3076936620234927,15.074999809265135,0.03157536487252033
7205,2001-08-24,15.09000015258789,15.119999885559082,14.850000381469727,15.0,274800.0,0.013772248609596138,2.600002543137978,-0.4186050637852416,72.08740111404109,63.74153419516226,-0.2649974282720482,-0.5174870401970146,-0.5267047309782811,0.048712806589964686,14.569495123061685,0.26999950408935547,0.32617807829444345,0.44350018501281774,-0.1329873376847921,1.0199877077104276,0.1552564236640137,0.7317439463616218,-0.4364057777004682,76.40458106880145,4.027331153374632,0.2882437613488046,8,-0.23000049591064453,-0.5175004005432129,-0.4225001335144043,-0.27250003814697266,0.8850002288818359,4,0.03711063355067923,-1.6511594897180675,14.885000228881836,-2.333333333333363,15.020000457763672,1.3999974568619653,15.0649995803833,0.03711063355067923
7206,2001-08-27,15.130000114440918,15.145000457763672,15.029999732971193,15.06999969482422,279600.0,0.0026507595393341354,1.5555402498595603,0.6666701987877564,70.12990294311588,65.0025795273759,-0.2611286993845514,-0.5236927306861077,-0.5703294356872988,-0.0002999706414286152,13.911846592545437,0.11500072479247869,0.34696100277858477,0.4450001239776604,-0.1533572383156816,1.0433574862710024,0.1458214428309894,0.7441788051243314,-0.4114371011610789,81.15950442008152,6.525175289405723,0.29917868114667107,8,-0.2700004577636719,-0.5575003623962402,-0.5412499904632568,-0.3125,0.7799997329711914,0,0.03734299908193894,2.600002543137978,15.09000015258789,-1.6511594897180675,14.885000228881836,-2.333333333333363,15.020000457763672,0.03734299908193894
7207,2001-08-28,15.119999885559082,15.130000114440918,15.0,15.130000114440918,210800.0,-0.0006609536553996431,24.99942780850658,-0.16666931574346833,68.63272093565526,66.67605541705628,-0.19479751096733366,-0.47213558328446403,-0.5562466005603639,0.001655487674913303,13.207925393775483,0.13000011444091797,0.3262206561181973,0.3932498931884769,-0.20411507907374293,0.9906148654506968,0.09456740705736699,0.6919323793195868,-0.3442644704939166,83.0768192448651,8.220015622130646,0.2986824861311101,8,-0.25500011444091797,-0.5349998474121094,-0.6449999809265137,-0.377500057220459,0.8350000381469727,1,0.04993387038064778,1.5555402498595603,15.130000114440918,2.600002543137978,15.09000015258789,-1.6511594897180675,14.885000228881836,0.04993387038064778
7208,2001-08-29,15.234999656677244,15.234999656677244,15.050000190734865,15.119999885559082,205200.0,0.007605805025699519,2.2173884198829428,-11.499713904253113,68.46362100574461,66.37299552552753,-0.24021415018525083,-0.5474720364188865,-0.6631642523204881,-0.11728923106691092,12.630940633792665,0.18499946594237926,0.32601407662522597,0.4652496814727769,-0.14907459712737925,1.079573960072933,0.15808754217269794,0.7724118207728559,-0.4089525280409916,100.0,26.448584571840797,0.3071621393000782,8,-0.3125,-0.5824999809265119,-0.7724997997283918,-0.49249982833862127,0.6550006866455114,2,0.05283894171256409,24.99942780850658,15.119999885559082,1.5555402498595603,15.130000114440918,2.600002543137978,15.09000015258789,0.05283894171256409
7209,2001-08-30,15.3100004196167,15.40999984741211,15.18000030517578,15.234999656677244,291200.0,0.004922925147988755,-1.4864887156804845,0.6521818453220364,65.68918253001837,67.1007041628839,-0.2874380149798057,-0.5872095084480335,-0.729044744690686,-0.19711623641940967,12.873615998354282,0.2299995422363299,0.3492459562266177,0.4987504005432122,-0.14461135789173518,1.1421121589781595,0.1770695213257394,0.820431279760685,-0.4266999370547069,82.14294229243089,10.153887828891243,0.3216808792174733,8,-0.23000049591064453,-0.5650005340576172,-0.8912506103515625,-0.5675005912780762,0.5249996185302734,3,0.04768128516673964,2.2173884198829428,15.234999656677244,24.99942780850658,15.119999885559082,1.5555402498595603,15.130000114440918,0.04768128516673964
7210,2001-08-31,15.1899995803833,15.279999732971193,15.125,15.274999618530273,270600.0,-0.007838068970895784,2.263143100938529,-1.133322313208864,64.9275152394357,66.72742122638404,-0.10127089318946325,-0.42978097672264326,-0.5877512788758015,-0.09019299975446415,12.764914006113814,0.18500041961669922,0.3880596531698295,0.3409996032714844,-0.2979929352718056,0.9799921418147743,0.021503333999838503,0.6604958725431302,-0.2224271994452902,46.34137831576401,-24.481584092348733,0.31949626927164526,8,-0.05999946594238281,-0.44499969482421875,-0.7712497711181641,-0.44749975204467773,0.5,4,0.041474663057562866,-1.4864887156804845,15.3100004196167,2.2173884198829428,15.234999656677244,24.99942780850658,15.119999885559082,0.041474663057562866
7211,2001-09-04,15.4350004196167,15.494999885559082,15.154999732971193,15.199999809265135,380200.0,0.016129087952694743,-1.0923037196145524,-2.7647118221903293,70.90908640531877,67.20770284945772,-0.32389654864609874,-0.6070640721628457,-0.8105913904693107,-0.34163054460141673,13.234490915776743,0.34000015258788885,0.3730526696839984,0.5232504367828366,-0.0848638441484244,1.1313647177140975,0.21919329631720608,0.827307577248467,-0.3966396440428337,87.87889296689112,14.70922567341593,0.3040571404656301,9,-0.2625002861022949,-0.6425004005432129,-1.0350005626678467,-0.6925005912780762,0.5599994659423828,1,0.034985419317950184,2.263143100938529,15.1899995803833,-1.4864887156804845,15.3100004196167,2.2173884198829428,15.234999656677244,0.034985419317950184
7212,2001-09-05,15.34000015258789,15.449999809265135,15.260000228881836,15.350000381469727,158200.0,-0.006154860022424824,-1.2352881778096707,-0.04255405493149763,67.57424609029212,67.67524335858687,-0.20761845005131363,-0.4579665774476531,-0.697784754553485,-0.2554411326886843,13.729444345130275,0.189999580383299,0.40278956470872807,0.3790001392364495,-0.1980121279621212,0.9560124064350202,0.09049400563716503,0.6675062728357339,-0.21944433721668588,65.16857544533391,-10.621325859323534,0.2885061335992851,9,-0.16750001907348633,-0.5199999809265137,-0.9400002956390381,-0.5975003242492676,0.3099994659423828,2,0.037157737233011634,-1.0923037196145524,15.4350004196167,2.263143100938529,15.1899995803833,-1.4864887156804845,15.3100004196167,0.037157737233011634
7213,2001-09-06,15.345000267028807,15.449999809265135,15.21500015258789,15.21500015258789,133400.0,0.0003259526982515304,-2.615376150827101,-12.999713904253113,61.80758601131058,67.80236247499249,-0.18066839548732183,-0.41161221230787426,-0.688583009725054,-0.26979150179091427,14.178197536907575,0.23499965667724432,0.37891965980100295,0.3380002498626684,-0.20476467382345653,0.8807651735487934,0.06661778801960594,0.6093827117057309,-0.19000053405761363,59.45955002023289,-12.719851846365678,0.27138246184306225,9,-0.17250013351440252,-0.5250000953674299,-0.9450004100799543,-0.6025004386901838,0.17000007629394887,3,0.03975233926765909,-1.2352881778096707,15.34000015258789,-1.0923037196145524,15.4350004196167,2.263143100938529,15.1899995803833,0.03975233926765909
7214,2001-09-07,15.265000343322756,15.369999885559082,15.1899995803833,15.260000228881836,199400.0,-0.0052134195056317,-1.4827386628958532,0.038462384917301355,68.16719389551199,67.36678389515593,-0.04592649683643302,-0.2901773155073979,-0.5977582458027779,-0.2054501220900331,15.098231927414298,0.18000030517578125,0.3600758391046188,0.2222503185272231,-0.28692330243598185,0.731423939490428,-0.032336491954380264,0.47683712900882647,0.22999954223632635,37.83794233103898,-36.5621831215848,0.2545868104816025,9,-0.017500400543214667,-0.44500017166137873,-0.9025003910064715,-0.5225005149841326,0.5850000381469709,4,0.04094333350430546,-2.615376150827101,15.345000267028807,-1.2352881778096707,15.34000015258789,-1.0923037196145524,15.4350004196167,0.04094333350430546
7215,2001-09-10,15.329999923706055,15.359999656677244,15.020000457763672,15.34000015258789,189800.0,0.004258079195637254,12.600175478752707,-1.9999999999992895,60.24095370358327,66.26801175743007,-0.08191630769513303,-0.32829776531965216,-0.6511156937059397,-0.2834941795035526,15.57097561967563,0.33999919891357244,0.35612992932936116,0.25949988365173304,-0.2487262149727112,0.7677259822761773,0.005386834339510926,0.5136129329639552,0.15889995574951143,65.26312408020512,-6.665686117433324,0.2541130493122219,9,-0.08249998092651367,-0.5099997520446777,-0.9674999713897705,-0.5925002098083496,0.36999988555908025,0,0.032941951529953606,-1.4827386628958532,15.265000343322756,-2.615376150827101,15.345000267028807,-1.2352881778096707,15.34000015258789,0.032941951529953606
7216,2001-09-17,15.300000190734865,15.399999618530273,14.875,15.204999923706055,355600.0,-0.0019569297534567376,2.559330033718145,-9.499809269502371,59.288552150476974,65.22977078129915,-0.02823535047253678,-0.26253407504106363,-0.6105495212455683,-0.26732479562400435,15.801859292678106,0.5249996185302734,0.36927344321424016,0.1982501506805434,-0.2837663009135696,0.6802666022746564,-0.04275807511651308,0.4392583764775999,0.1701437118530258,73.91310116746415,2.9534957260226378,0.2410082257970564,9,-0.11500024795532404,-0.4800000190734881,-0.9312500953674334,-0.56250047683716,0.25,0,0.02549015586840353,12.600175478752707,15.329999923706055,-1.4827386628958532,15.265000343322756,-2.615376150827101,15.345000267028807,0.02549015586840353
7217,2001-09-18,15.654999732971193,15.6850004196167,15.225000381469727,15.350000381469727,360200.0,0.023202584170639584,1.5205431491047237,3.2105104652913306,70.15868517822203,65.41811124490775,-0.334545367473126,-0.5658155929983213,-0.9541858322007801,-0.6359871864728159,17.000093637590485,0.46000003814697266,0.3492850517624362,0.5019997119903579,0.013259041839628338,0.9907403821410874,0.2576293769149931,0.7463700470657226,-0.7799997329711932,96.2962134439754,24.59622322836097,0.2443703350753649,9,-0.3749995231628436,-0.7099995613098162,-1.2624998092651385,-0.9424996376037615,-0.3249998092651385,1,0.021718310979706335,2.559330033718145,15.300000190734865,12.600175478752707,15.329999923706055,-1.4827386628958532,15.265000343322756,0.021718310979706335
7218,2001-09-19,15.649999618530273,15.744999885559082,15.28499984741211,15.654999732971193,272600.0,-0.0003193940930186212,3.9729621057081146,-0.016393852696095657,76.47053776612117,66.61603960447474,-0.29556902074990354,-0.5064474199138242,-0.9386134320567319,-0.6357962716754688,18.410808220217984,0.46000003814697266,0.33588533832990386,0.4459996223449707,-0.0255220132447036,0.917521257934645,0.21023880455013355,0.6817604401398079,-0.7749996185302734,89.08042764077386,13.668199830836315,0.23576081779483685,9,-0.3399996757507324,-0.6099996566772461,-1.2549996376037598,-0.9374995231628418,-0.7449998855590803,2,0.0,1.5205431491047237,15.654999732971193,2.559330033718145,15.300000190734865,12.600175478752707,15.329999923706055,0.0
7219,2001-09-20,15.25,15.524999618530273,15.135000228881836,15.524999618530273,275000.0,-0.025559081679251694,1.8363631319401577,54.99866488649582,54.87804027061072,65.49943127460529,0.1061916761376338,-0.08646569860247055,-0.5355341918223679,-0.2445773607372832,18.740772265674032,0.5149993896484375,0.3195653824471876,0.030499982833863015,-0.42457545769920024,0.4855754233669263,-0.1970377374326695,0.25803770310039553,-0.3402000045776372,43.10345394574579,-30.85379107990621,0.22753772026653163,9,0.059999942779541016,-0.16750001907348633,-0.8637499809265137,-0.5850000381469727,-0.35000038146972656,3,0.0173770716932955,3.9729621057081146,15.649999618530273,1.5205431491047237,15.654999732971193,2.559330033718145,15.300000190734865,0.0173770716932955
7220,2001-09-21,15.260000228881836,15.279999732971193,14.75,14.949999809265135,398200.0,0.0006557527135631069,2.0285748540194506,-1.1272758168665404,54.037266712830004,63.62478464210653,0.11975923068640526,-0.05519065037903559,-0.5453376807069308,-0.2641876503274414,18.984261338057216,0.5299997329711932,0.29558535593357327,0.012500190734863637,-0.37132395934568585,0.3963243408154131,-0.1794118843054111,0.20441226577513838,0.4849996566772461,51.25631030553045,-20.889779162233864,0.191912075040275,9,-0.012500286102294922,-0.17500019073486328,-0.8562502861022949,-0.5950002670288086,-0.685000419616701,4,0.038663181109999334,1.8363631319401577,15.25,3.9729621057081146,15.649999618530273,1.5205431491047237,15.654999732971193,0.038663181109999334
7221,2001-09-24,15.225000381469727,15.324999809265135,15.079999923706055,15.260000228881836,356400.0,-0.0022935679480441395,1.9697134335950115,-0.11290258076226098,53.21102201732013,62.028870856220756,0.13615619260099443,-0.008829646673472524,-0.5103825449350019,-0.23630469519136987,18.442857002673062,0.24499988555908025,0.27377229522359237,-0.029999685287474875,-0.4054010966585828,0.34540172608363306,-0.21770039097302885,0.1577010203980791,0.5000995063781737,47.738737296721176,-22.07356224175691,0.18770070568555405,9,0.022499561309814453,-0.09000062942504883,-0.7387502193450928,-0.5600004196166992,-0.4450006484985334,0,0.031198648006178553,2.0285748540194506,15.260000228881836,1.8363631319401577,15.25,3.9729621057081146,15.649999618530273,0.031198648006178553
7222,2001-09-25,15.295000076293945,15.449999809265135,15.109999656677244,15.225000381469727,298800.0,0.0045976809898418125,-1.2666590373012123,-2.0,51.88680433555643,60.92656178113697,0.06604755837388332,-0.06399589375805803,-0.5791309215468718,-0.3130864895771168,17.47706063822576,0.3400001525878906,0.26373842313052265,0.028499984741211293,-0.3363372097837214,0.393337179266144,-0.15391861252125594,0.21091858200367852,0.410597813796997,54.77388331433972,-10.756393671620764,0.1824185972624665,9,-0.0475001335144043,-0.16000032424926758,-0.8087499141693115,-0.630000114440918,-0.5950002670288104,1,0.016672122469365114,1.9697134335950115,15.225000381469727,2.0285748540194506,15.260000228881836,1.8363631319401577,15.25,0.016672122469365114
7223,2001-09-26,14.925000190734865,15.420000076293945,14.859999656677244,15.420000076293945,557600.0,-0.024190904459853613,1.2626284811528938,-7.0714577656675495,39.78779357734576,57.7732950791185,0.413711277001223,0.31465438383560773,-0.20941312477817142,0.04671336358562783,16.970351468883916,0.560000419616701,0.2068796300379443,-0.33674988746642853,-0.717237997296726,0.04373822236386893,-0.5269939423815782,-0.14650583255127891,0.7614857415542584,22.580680886880863,-39.16080842442408,0.19024405491514904,9,0.32249975204467596,0.20999956130981268,-0.4487500190734881,-0.30000019073486506,-0.055000305175783026,2,0.027135660153800645,-1.2666590373012123,15.295000076293945,1.9697134335950115,15.225000381469727,2.0285748540194506,15.260000228881836,0.027135660153800645
7224,2001-09-27,15.354999542236328,15.425000190734865,14.800000190734865,15.0,335400.0,0.028810676449330774,1.5252482438935866,-0.7171709582020852,53.75854342783334,57.05302727070184,-0.00243522209617808,-0.08256137611115477,-0.6332530421876541,-0.3930850413940963,17.014920807093972,0.625,0.17074017477410486,0.06974949836730993,-0.268472868235218,0.40797186496983784,-0.09936168493395314,0.238860681668573,0.312756671407012,86.42852958366677,21.799703937953495,0.16911118330126382,9,-0.10749959945678711,-0.21499967575073242,-0.8812494277954102,-0.7324995994567871,-0.7749996185302734,3,-0.029306403300588868,1.2626284811528938,14.925000190734865,-1.2666590373012123,15.295000076293945,1.9697134335950115,15.225000381469727,-0.029306403300588868
7225,2001-09-28,15.649999618530273,15.725000381469727,15.270000457763672,15.354999542236328,343000.0,0.019211988608824226,1.0449361147662541,0.8309872019428117,54.788405178987226,56.55301094053631,-0.27632868590969295,-0.3514770059227885,-0.915153765838669,-0.6905200587546254,16.926322898424807,0.4549999237060547,0.15962082548245782,0.33674960136413645,-0.025295181010122292,0.6987943837383952,0.15572721017700708,0.5177719925512658,-0.8999996185302734,91.89181108385836,28.956268049783517,0.18102239118712973,9,-0.4024996757507324,-0.4724998474121094,-1.156249761581421,-1.0274996757507324,-0.9349994659423828,4,-0.04792332385184006,1.5252482438935866,15.354999542236328,1.2626284811528938,14.925000190734865,-1.2666590373012123,15.295000076293945,-0.04792332385184006
7226,2001-10-01,15.69499969482422,15.699999809265135,15.399999618530273,15.649999618530273,246200.0,0.002875404306123208,9.909037314468666,0.1525425920537997,58.086558088165724,55.211663486085605,-0.289890827343104,-0.37099977554443164,-0.945616761961924,-0.7372391126714444,16.723303727751276,0.3000001907348615,0.14628548027266497,0.3534996986389185,-0.035508237787389874,0.7425076350652269,0.15899573042576343,0.5480036668520736,-0.9254996871948258,96.7566831935816,32.694819049531404,0.1945039682131545,10,-0.4474997520446795,-0.4474997520446795,-1.1862499713897723,-1.0974998474121112,-0.9449996948242205,0,-0.07136029992586945,1.0449361147662541,15.649999618530273,1.5252482438935866,15.354999542236328,1.2626284811528938,14.925000190734865,-0.07136029992586945
7227,2001-10-02,15.875,15.93000030517578,15.675000190734865,15.69499969482422,330400.0,0.011468640246940387,-1.3181900938938695,3.999999999999803,61.18143850425118,53.512874679211166,-0.48657032670142364,-0.5181005010552617,-1.1064319999538128,-0.9213620932886997,16.95268648059378,0.2550001144409144,0.15298376449749895,0.4957499980926521,0.05425426865388161,0.9372457275314225,0.27500213337326684,0.7164978628120373,-1.086389984893799,95.13271684906051,29.229234548552512,0.22074786471938543,10,-0.5349998474121094,-0.5349998474121094,-1.2412500381469727,-1.2775001525878906,-1.4350004196166992,1,-0.06897639477346817,9.909037314468666,15.69499969482422,1.0449361147662541,15.649999618530273,1.5252482438935866,15.354999542236328,-0.06897639477346817
7228,2001-10-03,16.040000915527347,16.049999237060547,15.869999885559082,15.880000114440918,279000.0,0.010393758458415503,1.0000211930635499,0.8888918323231753,65.78413232887371,54.72466268568483,-0.6598187348733457,-0.6531899139615547,-1.2481618732188835,-1.0886100305750688,16.84808097993862,0.17999935150146484,0.16957272562006587,0.6205008506774945,0.09549558109023515,1.1455061202647538,0.35799821588386394,0.8830034854711251,-1.2057352888183637,99.20013366709445,28.517750044538218,0.2625026347936297,10,-0.6400012969970739,-0.6400012969970739,-1.3500010967254674,-1.442501068115238,-1.8650007247924822,2,-0.0835412113327898,-1.3181900938938695,15.875,9.909037314468666,15.69499969482422,1.0449361147662541,15.649999618530273,-0.0835412113327898
7229,2001-10-04,16.040000915527347,16.145000457763672,15.875,16.024999618530273,182400.0,0.0,1.4,0.09375763680689608,64.85358102802135,55.92647538737276,-0.598959300475217,-0.627888142343048,-1.2216708079533198,-1.087606600272899,16.137128448182075,0.2700004577636719,0.13563764497657615,0.5840008258819616,-0.006383728434290248,1.1743853801982116,0.28880854872383566,0.8791931030400875,-1.1327912721972702,88.00005231584862,15.945111070858417,0.2951922771581252,10,-0.5675005912780797,-0.5925006866455114,-1.348751068115238,-1.442501068115238,-1.8150005340576207,3,-0.07294270344060005,1.0000211930635499,16.040000915527347,-1.3181900938938695,15.875,9.909037314468666,15.69499969482422,-0.07294270344060005
7230,2001-10-05,15.81999969482422,15.9399995803833,15.524999618530273,15.9350004196167,355000.0,-0.013715786044011802,5.64005004920997,-7.66605212968656,60.077506342116855,56.689418090127944,-0.3253862498222624,-0.3776301997546714,-0.9709023822354652,-0.8689089318051408,15.279276305926997,0.5150012969970739,0.08681804335414078,0.33249959945678853,-0.2653078970740257,0.930307095987601,0.03359585119138231,0.6314033477221948,-0.8137667863394551,56.37578566033895,-14.80613056298995,0.2989037482654066,10,-0.34749937057495295,-0.3724994659423846,-1.1037499904632586,-1.2224998474121112,-1.6799993515014648,4,-0.07838178224010028,1.4,16.040000915527347,1.0000211930635499,16.040000915527347,-1.3181900938938695,15.875,-0.07838178224010028
7231,2001-10-08,15.975000381469727,15.975000381469727,15.699999809265135,15.699999809265135,165000.0,0.009797767992133277,1.0000000000000129,-2.391294252282637,56.722696988675686,57.22673949603009,-0.40544862776286905,-0.5165868429673832,-1.0862527804124262,-1.0244847430888537,13.646197331434642,0.2750005722045916,0.10972214224437238,0.46050028800964427,-0.17491849289844197,1.0959190689177305,0.14279089755560115,0.7782096784636874,-0.8776660690426485,72.58066997068224,4.386532462248994,0.31770939045404356,10,-0.502500057220459,-0.5275001525878906,-1.2587506771087646,-1.3775005340576172,-1.625,0,-0.0788732518806935,5.64005004920997,15.81999969482422,1.4,16.040000915527347,1.0000211930635499,16.040000915527347,-0.0788732518806935
7232,2001-10-09,15.90999984741211,15.949999809265135,15.800000190734865,15.875,258600.0,-0.004068890923659363,1.6086942099414714,0.12727190758741624,55.32786821172174,58.9534144554052,-0.2727150707566146,-0.42867208899681586,-0.9829904756250833,-0.9610020103792642,11.924864739910168,0.1750001907348615,0.13589263903670457,0.3669997692108158,-0.2863431684289175,1.020342706850549,0.04032830039094826,0.6936712380306833,-0.7288522433581033,62.09672705570374,-3.312694755076649,0.32667146881986703,10,-0.4374995231628418,-0.46249961853027344,-1.1937501430511475,-1.3375000953674316,-1.5850000381469744,1,-0.07291011053031482,1.0000000000000129,15.975000381469727,5.64005004920997,15.81999969482422,1.4,16.040000915527347,-0.07291011053031482
7233,2001-10-10,15.954999923706055,15.96500015258789,15.75,15.850000381469727,202400.0,0.0028284146276258415,2.44000244140625,3.0,66.90644948231794,60.41429290590348,-0.17460648585435656,-0.44863089703426695,-0.9948646103594214,-1.007672796419012,10.336776468212298,0.21500015258789062,0.17162655876511934,0.3814998626708981,-0.2896351838525213,1.0526349091943157,0.04593233940918928,0.7170673859326069,-0.696744091355276,69.35479405277196,1.0773935892244992,0.3355675232617092,10,-0.2474994659423828,-0.5074996948242188,-1.2300000190734863,-1.382500171661377,-1.8400001525878906,2,-0.0949545816714017,1.6086942099414714,15.90999984741211,1.0000000000000129,15.975000381469727,5.64005004920997,15.81999969482422,-0.0949545816714017
7234,2001-10-11,15.890000343322756,16.104999542236328,15.850000381469727,15.925000190734865,199600.0,-0.004073931726362612,-3.4347768397656733,-0.3333333333333333,64.71961336123056,61.5177604817083,-0.02876070691866417,-0.35247887606171524,-0.9042261111597387,-0.944020333635109,8.992106517171026,0.25499916076660156,0.20798696614678924,0.2852502822875991,-0.38360180482276185,0.9541023693979618,-0.049175761267582274,0.6196763258427804,-0.5608049409389455,62.93116772502637,-7.189498393866955,0.3344260435551813,10,-0.11750030517578303,-0.44250011444091975,-1.1025006771087664,-1.297500610351566,-1.7550001144409197,3,-0.10792952268931588,2.44000244140625,15.954999923706055,1.6086942099414714,15.90999984741211,1.0000000000000129,15.975000381469727,-0.10792952268931588
7235,2001-10-12,15.835000038146973,15.895000457763672,15.630000114440918,15.765000343322756,194400.0,-0.0034613155435767595,1.7894694574110326,-1.9999999999999492,64.12034471751187,62.18818121830232,0.061733582002890586,-0.27163211526106856,-0.8132200583455749,-0.8926965399444082,8.452063394721465,0.2650003433227539,0.3054175618817254,0.20499997138977122,-0.45828546399506465,0.8682854067746071,-0.1266427463026467,0.5366426890821892,-0.44054023133277376,43.15793066478207,-28.5631436912398,0.3316427176924178,10,0.0,-0.3874998092651367,-0.9225001335144043,-1.1550002098083496,-1.630000114440918,4,-0.10167348612558957,-3.4347768397656733,15.890000343322756,2.44000244140625,15.954999923706055,1.6086942099414714,15.90999984741211,-0.10167348612558957
7236,2001-10-15,15.6899995803833,15.949999809265135,15.550000190734865,15.949999809265135,216000.0,-0.009156959735671766,2.076917433884767,-3.7143051771117856,58.836664218835274,61.927650742145,0.2301532586541022,-0.10109920361809444,-0.6391204085995916,-0.7513748908722064,8.74175063393054,0.3999996185302699,0.3401784352152557,0.0404995441436764,-0.6046191310315372,0.6856182193188882,-0.2820597934439295,0.3630588817312823,-0.23549652149314326,25.22514472669013,-46.63038215724396,0.3225593375876062,10,0.14500045776367188,-0.24249935150146484,-0.7524995803833008,-1.0099997520446777,-1.4299993515014648,0,-0.0987889916197614,1.7894694574110326,15.835000038146973,-3.4347768397656733,15.890000343322756,2.44000244140625,15.954999923706055,-0.0987889916197614
7237,2001-10-16,15.994999885559082,16.024999618530273,15.65999984741211,15.6899995803833,139400.0,0.019439153176085133,1.0,-1.1730770641528891,74.65432664121775,62.913227887961,-0.06262015231765794,-0.39982052981875604,-0.9084595913638047,-1.0595153391726058,7.798769641341457,0.36499977111816406,0.36059069275369815,0.3284998416900642,-0.3348895244976262,0.9918892078777546,-0.0031948414037810124,0.6601945247839094,-0.4852570347590426,80.1802188813988,2.005347115166046,0.33169468309384476,10,-0.15999984741210938,-0.5474996566772461,-1.0124998092651367,-1.2725000381469727,-1.989999771118164,1,-0.10284460868139966,2.076917433884767,15.6899995803833,1.7894694574110326,15.835000038146973,-3.4347768397656733,15.890000343322756,-0.10284460868139966
7238,2001-10-17,15.649999618530273,15.954999923706055,15.600000381469727,15.949999809265135,184600.0,-0.021569257236462303,1.2903165271535322,-0.9836061985641685,57.07432604883349,62.04886622360679,0.24724060986209473,-0.05778281791032569,-0.5339732978942067,-0.7193739040602232,6.665828603400435,0.39499950408935547,0.3624474858319182,-0.016500425338744407,-0.6798897915264348,0.646888940848946,-0.3481951084325896,0.3151942577551008,-0.09999942779540838,18.017935971434152,-56.671010518965275,0.33169468309384476,10,0.16499996185302734,-0.2024993896484375,-0.6537494659423828,-0.9274997711181641,-1.5749998092651385,2,-0.0846645266173861,1.0,15.994999885559082,2.076917433884767,15.6899995803833,1.7894694574110326,15.835000038146973,-0.0846645266173861
7239,2001-10-18,15.515000343322756,15.725000381469727,15.425000190734865,15.649999618530273,206000.0,-0.008626151980711372,1.1052585788619393,0.44999729792448484,46.4935326153461,60.53953580952115,0.3351852062740921,0.10338832504159257,-0.37383372858612063,-0.5890299448230305,6.427285570582683,0.3000001907348615,0.33631495373762554,-0.1647497177124002,-0.8032305638474728,0.4737311284226724,-0.4839901407799374,0.15449070535513698,0.6300001144409162,15.00003973646779,-55.13706315488856,0.31924042306753647,10,0.24999952316284002,-0.06750011444091975,-0.5187501907348651,-0.7925004959106463,-1.5200004577636737,3,-0.09023529108764183,1.2903165271535322,15.649999618530273,1.0,15.994999885559082,2.076917433884767,15.6899995803833,-0.09023529108764183
7240,2001-10-19,15.850000381469727,15.854999542236328,15.354999542236328,15.4399995803833,147400.0,0.021592009715368565,1.3809573547743987,-3.0370592764752407,53.498880564884146,60.18133398465542,0.005462766571380229,-0.1951494553788713,-0.6778317263523661,-0.9260660288376723,6.300332559049215,0.5,0.2883046737561603,0.14075031280517614,-0.4699894884021454,0.7514901140124994,-0.16461958779848374,0.4461202134088378,0.28060007095336914,73.8807138607294,6.817068671625009,0.30536990060366137,10,-0.12000083923339844,-0.4025001525878906,-0.8162503242492676,-1.1275005340576172,-1.625,4,-0.10820189976732753,1.1052585788619393,15.515000343322756,1.2903165271535322,15.649999618530273,1.0,15.994999885559082,-0.10820189976732753
7241,2001-10-22,15.699999809265135,15.789999961853027,15.55500030517578,15.75,183600.0,-0.009463758270943479,2.6153761508271556,-0.12195144644199198,45.99542673678593,59.14439604299589,0.1255557361523092,-0.008156723659160647,-0.489712265038035,-0.7799524392462196,6.348888708250122,0.2950000762939471,0.23731376099706836,-0.03300023078918635,-0.5998142878576562,0.5338138262792835,-0.3164072593234213,0.2504067977450486,0.39957660675049134,51.4925713049392,-11.523969602674292,0.28340702853423533,10,0.029999732971193183,-0.252499580383299,-0.666249752044676,-0.9774999618530256,-1.579999923706053,0,-0.09522292380391162,1.3809573547743987,15.850000381469727,1.1052585788619393,15.515000343322756,1.2903165271535322,15.649999618530273,-0.09522292380391162
7242,2001-10-23,15.550000190734865,15.800000190734865,15.5,15.734999656677244,226000.0,-0.009554115946023733,-1.1052656235360379,3.699975204562158,38.70967600167523,56.01142121181337,0.2448698151237405,0.17067708694745498,-0.30819244874980356,-0.6306000428860212,6.874915789208921,0.30000019073486506,0.20824064308438572,-0.19574985504150177,-0.7317123549685238,0.3402126448855185,-0.4637311050050119,0.07223139492200836,0.5197931503295887,32.50008742009038,-24.86793950682072,0.26798124996351047,10,0.17999935150146307,-0.10249996185302912,-0.5475001335144061,-0.8275003433227557,-1.2750005722045916,1,-0.08295819588617415,2.6153761508271556,15.699999809265135,1.3809573547743987,15.850000381469727,1.1052585788619393,15.515000343322756,-0.08295819588617415
7243,2001-10-24,15.329999923706055,15.529999732971193,15.279999732971193,15.524999618530273,169800.0,-0.014147926966579294,1.4390252979651417,1.054055447300341,35.14644267986104,52.72551335832786,0.4100070695311153,0.4454110826277873,-0.060835203473811106,-0.410776478697251,6.882021400860561,0.2700004577636719,0.17188626379019034,-0.43600010871887207,-0.860383663282331,-0.011616554155411407,-0.6481918860006015,-0.22380833143714263,0.7112016654052731,8.695688229664473,-42.947051120438374,0.21219177728172992,10,0.32249975204467773,0.11750030517578125,-0.2174997329711914,-0.5124998092651367,-1.2799997329711896,2,-0.08643182099539215,-1.1052656235360379,15.550000190734865,2.6153761508271556,15.699999809265135,1.3809573547743987,15.850000381469727,-0.08643182099539215
7244,2001-10-25,14.904999732971193,15.175000190734865,14.885000228881836,15.175000190734865,558000.0,-0.02772343071428518,1.1481442235691508,1.3846198990570837,32.369957703936336,49.197692579041686,0.7605737088204432,0.8800926613554232,0.383117727651463,0.0116536974704875,7.06050842822879,0.44499969482421875,0.12962203471860434,-0.8385003089904774,-1.3848290663635492,-0.2921715516174057,-1.1116646876770115,-0.5653359303039416,1.090529744771727,2.061806004809851,-46.958829224542754,0.2731643786865356,10,0.5500001907348615,0.5425004959106428,0.270000219345091,-0.05749988555908381,-0.7649993896484375,3,-0.055686007284523775,1.4390252979651417,15.329999923706055,-1.1052656235360379,15.550000190734865,2.6153761508271556,15.699999809265135,-0.055686007284523775
7245,2001-10-26,14.899999618530273,14.925000190734865,14.670000076293945,14.904999732971193,335000.0,-0.00033546558406560845,10.333079026002109,0.018518910976426137,28.016358721726178,45.773214190474015,0.6917400813154053,0.8706630648435674,0.4001497313656319,0.009238482965045591,8.357742596880641,0.25500011444091975,0.05051898000733601,-0.8060004234313958,-1.4697033393790768,-0.14229750748371472,-1.1378518814052363,-0.47414896545755525,1.0066875193037603,20.353939729477194,-24.625426342192146,0.33185145797384025,10,0.44750022888183594,0.5075006484985352,0.2962503433227539,-0.05249977111816406,-0.5899991989135742,4,-0.06073823866718053,1.1481442235691508,14.904999732971193,1.4390252979651417,15.329999923706055,-1.1052656235360379,15.550000190734865,-0.06073823866718053
7246,2001-10-29,14.574999809265135,15.0,14.510000228881836,14.800000190734865,501000.0,-0.021812068294347786,-1.7605656504873148,44.99904634749569,25.323482345043786,40.292009268676914,0.9408887603888871,1.167301229327082,0.7368767488811176,0.32749240229384036,9.836135601458231,0.48999977111816406,-0.034224295475326016,-1.0750002384185802,-1.909607356146216,-0.24039312069094443,-1.492303797282398,-0.6576966795547623,1.2080186224148903,5.03872731049774,-36.214944591111596,0.41730355886381765,10,0.6575002670288104,0.752500534057619,0.5912501811981219,0.27250003814697443,-0.319999694824217,0,-0.024013683181863144,10.333079026002109,14.899999618530273,1.1481442235691508,14.904999732971193,1.4390252979651417,15.329999923706055,-0.024013683181863144
7247,2001-10-30,14.779999732971193,14.800000190734865,14.375,14.524999618530273,8234000.0,0.014065175052403234,1.8813471653341987,-1.1333319204848795,29.49389365651959,37.227516780642034,0.6095132274701243,0.9234038541829843,0.5476786489883718,0.11663065488732904,10.71904117396496,0.42500019073486506,-0.11614376855296982,-0.8152503013610826,-1.7277399245909795,0.09723932186881434,-1.271495112976032,-0.3590054897461332,0.8502565143730489,35.06492005234899,-2.5253349150261855,0.45624481161494845,10,0.3350000381469709,0.48000049591064275,0.4112501144409162,0.06750011444091619,-0.5549993515014666,1,-0.044654929589733716,-1.7605656504873148,14.574999809265135,10.333079026002109,14.899999618530273,1.1481442235691508,14.904999732971193,-0.044654929589733716
7248,2001-10-31,14.699999809265135,14.875,14.630000114440918,14.875,240600.0,-0.005412714827564891,1.7999956403507338,-0.6862749497918769,29.340276168085026,35.32159939761303,0.6041130781244561,0.9463888188308545,0.6428765897807676,0.19112224689987478,11.17216196672049,0.24499988555908203,-0.18244079679664438,-0.8282501697540301,-1.7982112872932756,0.14171094778521365,-1.313230728523651,-0.34326961098440734,0.7545205634509138,40.624966472394995,5.982391698140397,0.48498055876962193,10,0.4149999618530291,0.560000419616701,0.49125003814697443,0.14750003814697443,-0.32499980926513494,2,-0.02891157797614341,1.8813471653341987,14.779999732971193,-1.7605656504873148,14.574999809265135,10.333079026002109,14.899999618530273,-0.02891157797614341
7249,2001-11-01,14.869999885559082,14.875,14.585000038146973,14.774999618530273,300000.0,0.011564631190457586,4.523782708603918,-0.5428580770676944,33.88981832748185,33.14281470456833,0.3721315540001413,0.7212181594044011,0.4803695581779692,0.017424657443992686,11.405609968047958,0.28999996185302734,-0.3177591944258644,-0.5997500419616699,-1.5808209658769883,0.38132088195364666,-1.090285503919329,-0.10921458000401074,0.43338763497671984,79.19998168945312,43.74942630229852,0.49053546195765857,11,0.2175002098083496,0.3900003433227539,0.32124996185302734,-0.022500038146972656,-0.4200000762939471,3,-0.0551445663170822,1.7999956403507338,14.699999809265135,1.8813471653341987,14.779999732971193,-1.7605656504873148,14.574999809265135,-0.0551445663170822
7250,2001-11-02,14.579999923706055,14.920000076293945,14.529999732971193,14.899999618530273,259200.0,-0.01950235131707423,1.166664900606102,-3.3684083722330973,32.32484816382791,31.62386152979521,0.5174524796846978,0.9629270664439584,0.7823843238630328,0.3047974866923191,12.975089804624046,0.39000034332275213,-0.39542714671863877,-0.8277500152587898,-1.8704162279326866,0.21491619741510704,-1.3490831215957382,-0.30641690892184137,0.5934133439547349,32.79998779296875,-3.7810901527940075,0.5213331063369485,11,0.507500171661377,0.6800003051757812,0.6137499809265137,0.2674999237060547,-0.25,4,-0.03017829785224424,4.523782708603918,14.869999885559082,1.7999956403507338,14.699999809265135,1.8813471653341987,14.779999732971193,-0.03017829785224424
7251,2001-11-05,14.71500015258789,14.789999961853027,14.515000343322756,14.524999618530273,363200.0,0.009259275006053613,-1.6190554041780474,-0.5937522351763107,28.45118488403871,30.48402918339115,0.2548350231655121,0.768070156703855,0.649126112083259,0.16752928592724103,14.530073620691454,0.27499961853027166,-0.4393657997461684,-0.6297497749328613,-1.680336089496997,0.4208365396312743,-1.1550429322149292,-0.1044566176507935,0.34663525760038816,62.385340365440946,30.025494180516,0.5252931572820683,11,0.23749971389770508,0.5450000762939453,0.4974997043609619,0.13249969482421875,-0.44499969482421875,0,-0.027522917347708287,1.166664900606102,14.579999923706055,4.523782708603918,14.869999885559082,1.7999956403507338,14.699999809265135,-0.027522917347708287
7252,2001-11-06,14.75,14.75,14.399999618530273,14.625,603000.0,0.002378514920093666,4.600006103515625,0.6578928876173267,33.08271296695989,30.25472588195769,0.10551750441439367,0.6763889920276096,0.6166332862666764,0.1291645934590644,16.2522773049316,0.35000038146972656,-0.5329451751824301,-0.5367499351501461,-1.5840185773768383,0.5105187070765442,-1.0603842562634913,-0.013115614036800949,0.21550645276191993,67.30770641528811,31.76498586622195,0.5236343211133452,11,0.02500009536743164,0.5100002288818359,0.497499942779541,0.09749984741210938,-0.44999980926513494,1,-0.03355931427519199,-1.6190554041780474,14.71500015258789,1.166664900606102,14.579999923706055,4.523782708603918,14.869999885559082,-0.03355931427519199
7253,2001-11-07,14.4399995803833,14.75,14.399999618530273,14.625,749600.0,-0.021016977601132192,-1.6415088907522501,-1.4800033569335938,31.040557551113253,30.107014753866235,0.30842952821284086,0.9139274194090419,0.9270408630374369,0.43268599945154484,18.249411866845954,0.35000038146972656,-0.6119350805811763,-0.7710003376007073,-1.8338002105072455,0.2917995353058309,-1.3024002740539764,-0.2396004011474382,0.4428359689919503,7.69229358471188,-29.19112371226991,0.5313999364532688,11,0.24750041961669922,0.8200006484985352,0.9000005722045898,0.5000004768371564,0.0,2,-0.014889141631669434,4.600006103515625,14.75,-1.6190554041780474,14.71500015258789,1.166664900606102,14.579999923706055,-0.014889141631669434
7254,2001-11-08,14.175000190734865,14.489999771118164,14.175000190734865,14.3149995803833,1000600.0,-0.018351758819192487,-3.5000136239782904,0.7567517410960433,19.7106693896107,29.184160383631184,0.5129287079359095,1.1002667996934345,1.1937286152050017,0.6906374986936346,20.03183517616889,0.314999580383299,-0.6757805760408058,-0.9502497196197499,-2.0581661650603724,0.1576667258208726,-1.5042079423400612,-0.39629149689943866,0.6367383817278505,0.0,-30.873214402148783,0.5539582227203109,11,0.4124999046325666,0.9850001335144025,1.2249994277954084,0.8249993324279767,0.22499942779540838,3,0.014109333797106993,-1.6415088907522501,14.4399995803833,4.600006103515625,14.75,-1.6190554041780474,14.71500015258789,0.014109333797106993
7255,2001-11-09,14.225000381469727,14.225000381469727,13.75,13.75,7133400.0,0.0035273502689292524,1.0,-3.392874659400588,22.326464373196288,28.85115838675924,0.3990779383934555,0.9733702550882999,1.1394238325860293,0.6370020565733725,22.587159145048474,0.47500038146972656,-0.7162735517597323,-0.8197495460510247,-1.9443663054289964,0.304867213326947,-1.3820579257400105,-0.25744116636203884,0.5249996185302734,45.67311527813821,16.688999748362825,0.5623083796889854,11,0.1099996566772461,0.7024993896484375,1.2349998950958252,0.8224997520446777,0.3599996566772461,4,0.015817182549148212,-3.5000136239782904,14.175000190734865,-1.6415088907522501,14.4399995803833,4.600006103515625,14.75,0.015817182549148212
7256,2001-11-12,14.140000343322756,14.140000343322756,13.899999618530273,14.125,1014800.0,-0.005975397952023731,30.999364231666636,0.03157964479174152,22.884622297342474,28.11679490240623,0.46475856131744564,0.9868928053166126,1.2177533040053188,0.7175163161860922,25.01484898397476,0.3250007629394531,-0.7192647020544278,-0.8272496223449686,-1.9779677850446884,0.32346854035475303,-1.4026087036948294,-0.25189054099510777,0.4299996566772446,39.00003433227557,10.0285462947595,0.5753590813498608,11,0.19499969482421697,0.7874994277954084,1.319999933242796,0.9074997901916486,1.0,0,0.013437027989396055,1.0,14.225000381469727,-3.5000136239782904,14.175000190734865,-1.6415088907522501,14.4399995803833,0.013437027989396055
7257,2001-11-13,14.350000381469727,14.364999771118164,14.050000190734865,14.25,1332200.0,0.014851487485722625,3.846178675704596,6.666539513000672,31.081091032810846,28.310218776264655,0.209365672286129,0.6823174400603378,1.003707771875444,0.508118048582066,27.46076532645898,0.314999580383299,-0.709574288881214,-0.5349996089935303,-1.6090131696524583,0.5390139516653978,-1.0720063893229952,0.0020071713359346433,0.0723996185302731,60.000038146972656,27.28798767066644,0.5370067803294641,11,-0.015000343322753906,0.5774993896484375,1.1099998950958252,0.6974997520446777,0.5599994659423828,1,-0.0055749074271356225,30.999364231666636,14.140000343322756,1.0,14.225000381469727,-3.5000136239782904,14.175000190734865,-0.0055749074271356225
7258,2001-11-14,14.324999809265135,14.475000381469727,14.1850004196167,14.475000381469727,1058400.0,-0.0017422001073167381,2.8666514079358114,-1.5000000000000178,36.757995838671405,28.628905166396834,0.19621228023062542,0.6355475426761572,1.0205815783938288,0.5348584941948662,29.6560333358048,0.28999996185302734,-0.660491121805455,-0.4937501907348647,-1.5319413208461334,0.544440939376404,-1.012845755790499,0.025345374320769665,-0.5749998092651349,77.70270096114912,39.41524025922974,0.5190955650556343,11,0.010000228881837714,0.6024999618530291,1.1350004673004168,0.7225003242492694,0.75,2,-0.0017451740916674119,3.846178675704596,14.350000381469727,30.999364231666636,14.140000343322756,1.0,14.225000381469727,-0.0017451740916674119
7259,2001-11-15,14.114999771118164,14.449999809265135,14.050000190734865,14.449999809265135,931400.0,-0.014659688722030384,1.3880571521295444,2.233325068187415,33.61169734086188,28.77188840828949,0.32168110468739286,0.7750210231101917,1.2174292070821089,0.7453949293113666,31.4844306372502,0.3999996185302699,-0.6419986457472184,-0.6337502002716064,-1.6630313670665018,0.3955309665232889,-1.1483907836690541,-0.11910961687415877,-0.3504997634887701,50.34476952663578,9.384472188798249,0.5146405833974474,11,0.1550002098083496,0.8125,1.4625005722045898,0.9450006484985352,0.8850002288818359,3,0.023025137409505625,2.8666514079358114,14.324999809265135,3.846178675704596,14.350000381469727,30.999364231666636,14.140000343322756,0.023025137409505625
7260,2001-11-16,14.135000228881836,14.28499984741211,14.050000190734865,14.100000381469727,931000.0,0.0014169647954651587,-2.4814704926603177,-0.10447714455708294,39.473699820901025,29.996612290163085,0.25917412149704866,0.6534521358299141,1.1881061503220423,0.7326789819220867,33.911256307693904,0.23499965667724432,-0.6177118971688635,-0.5279997348785397,-1.4512797774808952,0.39528030772381584,-0.9896397561797166,-0.06635971357736281,-0.35629021377563497,40.86961713758765,-4.443070095952237,0.4616400213011773,11,0.11499977111816406,0.7524995803833008,1.4749999046325684,0.9724998474121094,1.0749998092651367,4,0.018747745692070605,1.3880571521295444,14.114999771118164,2.8666514079358114,14.324999809265135,3.846178675704596,14.350000381469727,0.018747745692070605
7261,2001-11-19,14.204999923706055,14.244999885559082,13.960000038146973,14.175000190734865,649200.0,0.0049522245271131915,4.1818315805900665,0.857138964577606,35.29412912500537,30.242325196612583,0.12205879382949902,0.4908755715085995,1.1015067295506569,0.6692472629621626,36.532052539297545,0.2849998474121094,-0.6208935356272267,-0.3832500457763679,-1.1874185015895868,0.42091841003685104,-0.7853342736829774,0.018834182130241572,-0.4123641012725834,47.57276159824598,0.9239871223705265,0.4020842279066095,11,0.04500007629394531,0.682499885559082,1.4362502098083496,0.9075002670288086,1.0900001525878906,0,0.02675115216345425,-2.4814704926603177,14.135000228881836,1.3880571521295444,14.114999771118164,2.8666514079358114,14.324999809265135,0.02675115216345425
7262,2001-11-20,14.260000228881836,14.345000267028807,14.09000015258789,14.21500015258789,438000.0,0.00387189760444806,1.3720924043221603,1.5000158947135072,38.601054575336036,31.08238042152622,-0.010904203731893602,0.35234120459800344,1.0332661675025,0.6193652186818355,38.93108270005667,0.2550001144409162,-0.5941838206592269,-0.2637497425079349,-0.9398597007621579,0.412360215746288,-0.6018047216350464,0.07430523661917654,-0.45371711526764,58.252425386608195,10.393821105382244,0.33805497912711113,11,-0.1400003433227539,0.6274995803833008,1.3812499046325684,0.8524999618530273,1.0699996948242188,1,0.06171108697870786,4.1818315805900665,14.204999923706055,-2.4814704926603177,14.135000228881836,1.3880571521295444,14.114999771118164,0.06171108697870786
7263,2001-11-21,14.005000114440918,14.335000038146973,13.899999618530273,14.279999732971193,794400.0,-0.01788219567657845,1.2597410961550848,-6.1110922731319,28.53599964408795,32.0629726720237,0.19657402659478862,0.5301679847179948,1.2716287227525314,0.8760568487978944,40.877439017829744,0.4350004196166992,-0.5748302481277143,-0.4524998664855957,-1.0512043297511209,0.14620459677992947,-0.7518520981183592,-0.15314763485283223,-0.18534265546961137,19.09099263590294,-23.77854613296758,0.2993522316327627,11,0.10750007629394531,0.8474998474121094,1.6362500190734863,1.1125001907348633,1.1750001907348615,2,0.06461975905576911,1.3720924043221603,14.260000228881836,4.1818315805900665,14.204999923706055,-2.4814704926603177,14.135000228881836,0.06461975905576911
7264,2001-11-23,14.074999809265135,14.095000267028807,13.904999732971193,14.050000190734865,371600.0,0.004998193091911407,4.84612224537126,-0.09090782985038079,35.93315251607818,33.57482691012168,0.1239301046550576,0.41613394078299315,1.188040872106395,0.8068156788100662,41.88156231612892,0.19000053405761363,-0.5833237667395945,-0.34100017547607564,-0.9239561226534718,0.24195577170132054,-0.6324781490647737,-0.04952220188737755,-0.24223549184386073,39.32582824886339,-4.618437478420148,0.2914779735886985,11,0.11250019073486506,0.7274999618530291,1.5562500953674334,1.070000648498537,1.2399997711181658,4,0.07104795833401933,1.2597410961550848,14.005000114440918,1.3720924043221603,14.260000228881836,4.1818315805900665,14.204999923706055,0.07104795833401933
7265,2001-11-26,13.994999885559082,14.149999618530273,13.920000076293945,14.149999618530273,618200.0,-0.005683831246192428,1.9677411415808872,-6.200083924621313,29.31034577256618,34.288796185146545,0.18760177537533806,0.44781703311718246,1.2511474242062377,0.8870367948219293,42.373602004751106,0.22999954223632812,-0.5624152152505122,-0.37575011253357005,-0.9407397230257715,0.18923949795863138,-0.6582449177796708,-0.09325530728746934,-0.14939084685683923,21.348343502272826,-19.426196338686943,0.28249480524610027,11,0.19250011444091797,0.807499885559082,1.6112501621246338,1.1500005722045898,1.244999885559082,0,0.07181136996492166,4.84612224537126,14.074999809265135,1.2597410961550848,14.005000114440918,1.3720924043221603,14.260000228881836,0.07181136996492166
7266,2001-11-27,14.225000381469727,14.244999885559082,14.0,14.119999885559082,882200.0,0.016434476440973178,2.3793203238557514,-0.677423721305121,36.43412801208078,34.88357807173209,-0.03249017280584532,0.2005324229983767,1.007545006844417,0.6581181682704305,42.408195452906625,0.25,-0.4778635472040129,-0.1282496452331543,-0.6882614816190582,0.4317621911527496,-0.40825556342610625,0.15175627295979766,-0.36680351591213345,73.03377288011396,34.14426059099714,0.2800059181929517,11,-0.03750038146972656,0.5499997138977051,1.3637495040893555,0.9200000762939453,0.9499998092651385,1,0.06924426223287572,1.9677411415808872,13.994999885559082,4.84612224537126,14.074999809265135,1.2597410961550848,14.005000114440918,0.06924426223287572
7267,2001-11-28,14.119999885559082,14.25,14.104999542236328,14.234999656677244,712200.0,-0.007381405489972681,1.0,-1.0952307426817025,40.751461656260716,35.327296495908676,0.04073774874297165,0.2672544327247053,1.0859985769798968,0.761844548025234,42.18305114624028,0.14500045776367188,-0.4090299493987306,-0.20025014877319336,-0.7314203161450514,0.3309200185986647,-0.4658352324591224,0.06533493491273568,-0.2494669496832458,50.57472524340595,7.419285544068757,0.26558508368592915,11,0.05499982833862305,0.6550002098083496,1.46875,1.0250005722045898,1.2300004959106445,2,0.08321531163300988,2.3793203238557514,14.225000381469727,1.9677411415808872,13.994999885559082,4.84612224537126,14.074999809265135,0.08321531163300988
7268,2001-11-29,14.274999618530273,14.300000190734865,14.0649995803833,14.125,701400.0,0.01097731828806281,1.3499971389879406,-1.3043471049707465,53.086398676631134,37.49115219988304,-0.13644950856322424,0.08303970690714024,0.9058668818660216,0.605980069507055,42.18686099194762,0.23500061035156428,-0.33114123971520293,-0.02400040626525879,-0.5243118350279588,0.47631102249744117,-0.27415612064660877,0.2261553081160912,-0.3923773337425587,93.67074854896765,43.19520107221372,0.25015571438135026,11,-0.15249967575073242,0.36500024795532227,1.3137502670288086,0.8700008392333984,0.8900003433227539,3,0.07390545242511193,1.0,14.119999885559082,2.3793203238557514,14.225000381469727,1.9677411415808872,13.994999885559082,0.07390545242511193
7269,2001-11-30,14.050000190734865,14.34000015258789,14.010000228881836,14.274999618530273,641400.0,-0.015761781702840705,-1.1639385269608993,-1.4999999999999882,45.12534567353545,38.11911285017575,0.0875689091671692,0.2566137056696167,1.1154968240348193,0.8272807285993462,42.15463409969461,0.3299999237060547,-0.29931410479238885,-0.2079998493194566,-0.6411814324216465,0.22518173378273332,-0.42459064087055154,0.008590942231638365,-0.15553034401350985,30.952402577645394,-19.29904511560467,0.21659079155109517,11,0.07249975204467596,0.4124999046325666,1.4999997615814191,1.1249999999999982,1.1149997711181623,4,0.08042705331677369,1.3499971389879406,14.274999618530273,1.0,14.119999885559082,2.3793203238557514,14.225000381469727,0.08042705331677369
7270,2001-12-03,14.140000343322756,14.170000076293945,13.949999809265135,14.050000190734865,579400.0,0.006405704723565719,1.9333443535979977,-0.40000169542532177,49.99999999999999,39.75309850295293,-0.0018409879403424867,0.13909100639607175,1.0105337233678,0.7325507350097933,42.067645590122446,0.22000026702881037,-0.28872687730201463,-0.09599971771240057,-0.5043029771783587,0.31230354175355757,-0.3001513474453805,0.10815191202057939,-0.23391988590643287,48.718042768588155,-2.83449758332857,0.20415162973297923,12,-0.017500400543214667,0.23499965667724432,1.3112497329711896,1.0999999046325666,1.0349998474121094,0,0.08309753950008969,-1.1639385269608993,14.050000190734865,1.3499971389879406,14.274999618530273,1.0,14.119999885559082,0.08309753950008969
7271,2001-12-04,14.3100004196167,14.3100004196167,13.954999923706055,14.125,537600.0,0.012022635938210735,2.8378344940640354,2.055556732929259,48.863638210886506,40.89338557356965,-0.17364056841982922,-0.06620047343267288,0.828365933477766,0.5588411791554186,41.68389854574337,0.35500049591064453,-0.24488108434164246,0.0942503452301029,-0.2490198710894429,0.4375205615496487,-0.07738476292967,0.2658854533898758,-0.39254156371930904,92.30776754820333,40.09608169220117,0.17163510815977273,12,-0.1900005340576172,0.06499958038330078,1.0674996376037598,0.9724998474121094,0.875,1,0.06498947059614246,1.9333443535979977,14.140000343322756,-1.1639385269608993,14.050000190734865,1.3499971389879406,14.274999618530273,0.06498947059614246
7272,2001-12-05,14.255000114440918,14.369999885559082,14.199999809265135,14.34000015258789,531600.0,-0.0038434873209636233,1.3448366580507076,-0.4594586235160088,48.044702261965185,43.061019197778236,-0.13345872943884451,-0.052897837847879714,0.868051900171487,0.6100140187954288,40.93460228603579,0.1700000762939471,-0.22343765495199364,0.06400003433227575,-0.17156420877617506,0.29956427744072656,-0.05378208722195055,0.18178215588650204,-0.32639042803208085,72.61910708852378,22.65565531378013,0.1177821215542256,12,-0.11750030517578125,0.07999992370605469,1.0250000953674316,1.0300002098083496,0.9749994277954102,2,0.06453876316436835,2.8378344940640354,14.3100004196167,1.9333443535979977,14.140000343322756,-1.1639385269608993,14.050000190734865,0.06453876316436835
7273,2001-12-06,14.225000381469727,14.25,14.03499984741211,14.225000381469727,407800.0,-0.0021045059789792653,7.60013733119707,-0.0,53.41616672827047,45.00357633246625,-0.07707542726435967,-0.04198369806659841,0.8940009737752455,0.637330190311566,40.32659177088165,0.2200002670288086,-0.19861788695841476,0.044750261306763406,-0.16066278679896406,0.2501633094124909,-0.05795626274610122,0.14745678535962803,-0.2854628811596722,65.47631482145873,14.91828430500454,0.10270652405286405,12,-0.08000040054321289,0.1099996566772461,0.9624996185302734,1.0349998474121094,1.0749998092651385,3,0.0790861138721295,1.3448366580507076,14.255000114440918,2.8378344940640354,14.3100004196167,1.9333443535979977,14.140000343322756,0.0790861138721295
7274,2001-12-07,14.375,14.420000076293945,14.220000267028807,14.225000381469727,482200.0,0.010544788366098734,-1.4999999999999667,100.0,56.89654605425424,48.068709697098264,-0.2012034866502468,-0.18575535625228667,0.7277479035625198,0.4862105296551835,38.95092541965048,0.1999998092651385,-0.1820637393226221,0.18474988937378,-0.0383025846646472,0.4078023634122072,0.07322365235456729,0.2962761263929927,-0.42475324206675147,90.42552112184505,37.045711489956815,0.11152623701921327,12,-0.19000005722045898,-0.039999961853027344,0.8125,0.8850002288818359,0.9200000762939453,4,0.05495651908542798,7.60013733119707,14.225000381469727,1.3448366580507076,14.255000114440918,2.8378344940640354,14.3100004196167,0.05495651908542798
7275,2001-12-10,14.449999809265135,14.454999923706055,14.199999809265135,14.324999809265135,702600.0,0.0052173780358355515,2.777773068282892,0.8333354526149817,57.020054487871384,50.356034861075,-0.2289507500380683,-0.25616837886600585,0.6275208468031632,0.4121919861412646,36.769456893344945,0.25500011444091975,-0.11590069495405686,0.24849972724914338,-0.002835660681030916,0.49983511517931767,0.12283203328405712,0.37416742121422963,-0.48925797886115596,98.99997711181605,43.03143650493516,0.12566769396508673,12,-0.24749994277953924,-0.11499977111816229,0.7237503528594988,0.810000419616701,0.9000005722045916,0,0.049480980070978564,-1.4999999999999667,14.375,7.60013733119707,14.225000381469727,1.3448366580507076,14.255000114440918,0.049480980070978564
7276,2001-12-11,14.329999923706055,14.475000381469727,14.199999809265135,14.449999809265135,1002600.0,-0.0083044904597257,2.235281248071647,-0.959999084472642,51.93369379774301,51.59850509901748,-0.10335973803105425,-0.1277543992155401,0.7189282356102211,0.5328046410310101,34.436824801314415,0.2750005722045916,-0.07659538231819951,0.11899986267089879,-0.13687017681308689,0.37486990215488447,-0.008935157071094935,0.24693488241289252,-0.3589729222807616,67.04539050748417,10.896238723388024,0.12793501974199303,12,-0.11749982833862305,-0.059999942779541016,0.8437502384185791,0.9300003051757812,1.0699996948242188,1,0.0589672206230043,2.777773068282892,14.449999809265135,-1.4999999999999667,14.375,7.60013733119707,14.225000381469727,0.0589672206230043
7277,2001-12-12,14.270000457763672,14.274999618530273,14.085000038146973,14.274999618530273,541000.0,-0.004186982991055466,75.01259061426936,0.04165971278481175,58.20435100200839,52.167166468503844,-0.022177243817202097,-0.0780576849911121,0.7432456547842126,0.5941918988296742,33.22725060318877,0.24499988555908203,-0.01605199778506261,0.06300039291381765,-0.18613283062853014,0.31213361645616544,-0.06156621885735625,0.18756700468499155,-0.28889398873748995,53.40916479905673,-7.120768603309649,0.124566611771174,12,-0.057500362396240234,-0.020000457763671875,0.836249589920044,0.9899997711181641,1.1599998474121076,2,0.06412052785570976,2.235281248071647,14.329999923706055,2.777773068282892,14.449999809265135,-1.4999999999999667,14.375,0.06412052785570976
7278,2001-12-13,14.300000190734865,14.46500015258789,14.125,14.25,529800.0,0.0021022937637589223,-1.2666662428116844,-10.001716901946178,57.14287444308422,53.50244744289815,-0.05392890179499865,-0.11597231757808224,0.671857501559348,0.5666466918880211,32.14110743629662,0.3400001525878906,0.018763131669842892,0.09425010681152557,-0.152630989342315,0.34113120296536614,-0.029190441265395606,0.21769065488844674,-0.3090158434598127,55.1281957231417,-7.749976210950734,0.1234405480769205,12,-0.08750009536743342,-0.05000019073486506,0.7174999713897687,0.9600000381469709,1.074999809265135,3,0.06503491881797463,75.01259061426936,14.270000457763672,2.235281248071647,14.329999923706055,2.777773068282892,14.449999809265135,0.06503491881797463
7279,2001-12-14,14.4399995803833,14.449999809265135,14.1850004196167,14.274999618530273,397000.0,0.009790166977700077,1.864851768417507,3.2999866486103846,63.608567328892626,55.01451047944178,-0.1483943448449523,-0.24282488829536852,0.49124315722945155,0.4312980449737207,30.729662754713377,0.2649993896484357,0.05432864840229712,0.2179995059967048,-0.04592623028748655,0.48192524228089617,0.08603663785460824,0.3499623741388014,-0.4393349124243553,91.02544351929967,21.948298929092473,0.13196286814209607,12,-0.22499942779541016,-0.31999969482421875,0.5337505340576172,0.8200006484985352,0.8550004959106445,4,0.05955683070239637,-1.2666662428116844,14.300000190734865,75.01259061426936,14.270000457763672,2.235281248071647,14.329999923706055,0.05955683070239637
7280,2001-12-17,14.399999618530273,14.4399995803833,14.25,14.4399995803833,403600.0,-0.0027700805412326224,8.499988079059676,-0.2424240672774037,56.0553461942067,55.81358914425513,-0.0755833664218244,-0.19178692222159377,0.4964183509616742,0.47887695612094205,29.241941848687787,0.18999958038330078,0.052812996077403085,0.16474957466125417,-0.10726954369521202,0.43676869301772037,0.028740015483021963,0.3007591338394864,-0.38984823630111265,80.76905207301715,11.688739117627492,0.13600955917823268,12,-0.14499950408935547,-0.28749942779541016,0.47375059127807617,0.7600007057189941,0.8000001907348615,0,0.062152811213408876,1.864851768417507,14.4399995803833,-1.2666662428116844,14.300000190734865,75.01259061426936,14.270000457763672,0.062152811213408876
7281,2001-12-18,14.585000038146973,14.595000267028807,14.475000381469727,14.475000381469727,696200.0,0.01284725170260681,-1.1818229107964617,-2.749994039529838,65.24592952430035,57.724836617847934,-0.24303000755764437,-0.3656037014717626,0.2730279730782712,0.3058016391299958,27.284534232403466,0.19500064849853338,0.09167939041546447,0.3307499885559082,0.017645537193814675,0.6438544399180017,0.17419776287486144,0.48730221423695497,-0.5655516759330013,98.03917168747954,25.518463132797635,0.15655222568104646,12,-0.26999998092651367,-0.33750009536743164,0.0462498664855957,0.3625001907348633,0.505000114440918,1,0.052451171842434086,8.499988079059676,14.399999618530273,1.864851768417507,14.4399995803833,-1.2666662428116844,14.300000190734865,0.052451171842434086
7282,2001-12-19,15.140000343322756,15.25,14.550000190734865,14.640000343322756,820600.0,0.03805281479082501,-1.0588220444524177,4.545468732389482,72.4675713287099,59.84165935123008,-0.7367703895607658,-0.8973014116788764,-0.3126091740162682,-0.23464372063421202,26.456865982157673,0.6999998092651349,0.1307309999310391,0.8417502880096457,0.33673045595274154,1.3467701200665498,0.5892403719811945,1.0942602040380969,-1.0975299049161915,90.2222527398005,19.535134025607206,0.2525099160284518,12,-0.47250032424926935,-0.565000534057619,-0.5087504386901873,-0.19250011444091975,-0.2750005722045916,2,0.017173003257043185,-1.1818229107964617,14.585000038146973,8.499988079059676,14.399999618530273,1.864851768417507,14.4399995803833,0.017173003257043185
7283,2001-12-20,14.90999984741211,15.100000381469727,14.739999771118164,15.100000381469727,663800.0,-0.015191577985140814,2.7894694574110326,-0.3800010681152344,72.27979133796595,61.55090882719806,-0.44631956668905737,-0.6282341645382665,-0.11800052010351081,0.005528601778735265,25.188086050452657,0.4000005722045916,0.15784801168386053,0.5664998054504391,0.012328076292700274,1.120671534608178,0.2894139408715688,0.8435856700293094,-0.7950776353099389,68.07509046477537,-7.322676338028927,0.2770858645788696,12,-0.24249982833862305,-0.33500003814697266,-0.278749942779541,0.03750038146972656,0.19999980926513494,3,0.034875953258572734,-1.0588220444524177,15.140000343322756,-1.1818229107964617,14.585000038146973,8.499988079059676,14.399999618530273,0.034875953258572734
7284,2001-12-21,15.074999809265135,15.125,14.779999732971193,14.885000228881836,552200.0,0.011066395945112273,1.3793124993833878,-0.9999949806755917,73.31670467096077,63.361647736430214,-0.5605278584816222,-0.7530865184265831,-0.315109261751628,-0.15190923734851403,23.873925464053325,0.3450002670288068,0.1985651772296464,0.6814997673034657,0.053762898989003105,1.3092366356179284,0.3676313331462353,0.9953682014606962,-0.8919729298890946,82.4999809265135,3.5734330664020604,0.3138684341572311,12,-0.4074997901916486,-0.4999999999999982,-0.4437499046325666,-0.127499580383299,-0.17000007629394176,4,0.019900510416622552,2.7894694574110326,14.90999984741211,-1.0588220444524177,15.140000343322756,-1.1818229107964617,14.585000038146973,0.019900510416622552
7285,2001-12-24,15.0,15.0649995803833,14.904999732971193,14.975000381469727,221200.0,-0.004975111788660835,1.0645304193738696,0.131577230222509,68.06282670229719,65.15377361471401,-0.44623200164298993,-0.6313013073589868,-0.2719786546023215,-0.06451733313690688,22.76798974859601,0.17000007629394176,0.2330222461651612,0.5562499523162838,-0.09753144494804289,1.2100313495806105,0.22935925368411958,0.8831406509484481,-0.7529547333865221,67.74191960583083,-9.099889478590967,0.3268906986321635,12,-0.33249998092651367,-0.4250001907348633,-0.40125012397766113,-0.05249977111816406,0.0,0,0.019666671752929688,1.3793124993833878,15.074999809265135,2.7894694574110326,14.90999984741211,-1.0588220444524177,15.140000343322756,0.019666671752929688
7286,2001-12-26,15.210000038146973,15.350000381469727,14.875,14.949999809265135,475600.0,0.014000002543131496,-1.3170758938955518,10.400167849240935,73.12350021336461,66.81145686042026,-0.5791840885748485,-0.804996602778381,-0.5073902366679484,-0.26373224335110734,22.332119438589636,0.47500038146972656,0.2573675825627699,0.7170000076293945,-0.011526907442640066,1.4455269227014291,0.35273655009337723,1.0812634651654118,-0.9027774875303027,82.49996125699009,4.9123412527062555,0.36426345753601685,12,-0.4724998474121094,-0.5850000381469727,-0.6412501335144043,-0.2624998092651367,-0.375,2,-0.0006574772423902919,1.0645304193738696,15.0,1.3793124993833878,15.074999809265135,2.7894694574110326,14.90999984741211,-0.0006574772423902919
7287,2001-12-27,15.295000076293945,15.30500030517578,14.94499969482422,15.199999809265135,384600.0,0.005588431159355034,5.260840720807516,0.3653853207644103,75.23585457359044,68.82178798603206,-0.5626681503075925,-0.8405505646298259,-0.6271706176247029,-0.33614585663254104,21.897873703210696,0.36000061035155895,0.28155838739797545,0.7432500362396244,-0.045635007257068594,1.5321350797363174,0.3488075144912788,1.13769255798797,-0.9043552992090316,90.98356555019136,11.37385948539098,0.3944425217483464,12,-0.5274996757507324,-0.6700000762939453,-0.726250171661377,-0.3474998474121094,-0.6649999618530273,3,-0.013403067844621197,-1.3170758938955518,15.210000038146973,1.0645304193738696,15.0,1.3793124993833878,15.074999809265135,-0.013403067844621197
7288,2001-12-28,15.329999923706055,15.454999923706055,15.199999809265135,15.300000190734865,344000.0,0.0022883195317113803,-1.2173875185032963,0.3157857752346288,73.81546941248885,69.95588821754275,-0.4874591348257624,-0.8352854299850101,-0.6861391104992549,-0.35966502272412093,21.820332204890914,0.25500011444091975,0.3312175809966664,0.7254998683929443,-0.12421140884927695,1.5752111456351656,0.3006442297718337,1.150355507014055,-0.8626066982703566,81.48148671426084,3.1060712348362784,0.4248556386211103,12,-0.47749996185302734,-0.6525001525878906,-0.8262500762939453,-0.38249969482421875,-0.8299999237060547,4,-0.03033269112211945,5.260840720807516,15.295000076293945,-1.3170758938955518,15.210000038146973,1.0645304193738696,15.0,-0.03033269112211945
7289,2001-12-31,15.18000030517578,15.300000190734865,15.0649995803833,15.25,379400.0,-0.009784710976959543,1.7647118221902716,-2.3333439298091427,67.54809753342103,71.23286058856657,-0.24747628908564323,-0.6285125873581077,-0.5579932316683927,-0.20061695249986222,21.344221319002564,0.2650003433227539,0.37574333456326947,0.5190002441406225,-0.3257269786688024,1.3637274669500474,0.09663663273591006,0.941363855545335,-0.6138464099130463,52.58626643033048,-22.22272722580766,0.42236361140471246,12,-0.21500015258788885,-0.5000004768371564,-0.6975002288818342,-0.23250007629394354,-0.8000001907348615,0,-0.0046113733261696765,-1.2173875185032963,15.329999923706055,5.260840720807516,15.295000076293945,-1.3170758938955518,15.210000038146973,-0.0046113733261696765
7290,2002-01-02,15.3149995803833,15.329999923706055,14.949999809265135,15.18000030517578,444400.0,0.008893232707083198,3.6060630581163697,-1.9285694822888049,73.50836343441374,72.15090880080137,-0.26712436348890556,-0.7072304708478327,-0.7245278247720996,-0.32497239246191967,20.482134607819457,0.38000011444091975,0.430379673383964,0.5952495574951175,-0.26028018170736544,1.4507792966976005,0.16748468789387516,1.02301442709636,-0.6599610822762347,75.86200659679632,0.06803768481314876,0.4277648696012417,1,-0.3124995231628418,-0.6274995803833008,-0.8199996948242188,-0.36749935150146484,-0.7699995040893555,2,-0.026771130176018287,1.7647118221902716,15.18000030517578,-1.2173875185032963,15.329999923706055,5.260840720807516,15.295000076293945,-0.026771130176018287
7291,2002-01-03,15.239999771118164,15.244999885559082,15.130000114440918,15.175000190734865,347400.0,-0.004897147327460716,2.0666683620919852,0.481480958200564,72.98577984844249,72.20848752521611,-0.09995307057299208,-0.5891933277607055,-0.6777493210689407,-0.2355851851142532,20.3207940146953,0.1849994659423828,0.4654489281305665,0.4737497806549076,-0.3890721517087652,1.3365717130185804,0.042338814473071196,0.905160746836744,-0.5049651304511986,57.84312625520298,-19.92387157007294,0.43141096618183616,1,-0.1424999237060547,-0.5374999046325684,-0.744999885559082,-0.2924995422363281,-0.4600000381469709,3,-0.015748016714081325,3.6060630581163697,15.3149995803833,1.7647118221902716,15.18000030517578,-1.2173875185032963,15.329999923706055,-0.015748016714081325
7292,2002-01-04,15.175000190734865,15.25,15.050000190734865,15.25,654600.0,-0.004265064393667584,4.3333418104598795,-1.1538506683099357,70.39628418002182,71.9992089521112,-0.03292954827935546,-0.47614805395556736,-0.6374725333692801,-0.15922435117491496,20.320771393476885,0.19999980926513494,0.5249869309452269,0.3627501964569113,-0.48324013527422593,1.2087405281880486,-0.06024496940865731,0.7857453623224799,-0.36796902176399016,44.554520887351806,-34.58586530176908,0.4229951658655688,1,-0.05750036239624201,-0.47250032424926935,-0.6937501430511492,-0.22749996185302912,-0.47000026702881037,4,-0.022405281602268512,2.0666683620919852,15.239999771118164,3.6060630581163697,15.3149995803833,1.7647118221902716,15.18000030517578,-0.022405281602268512
7293,2002-01-07,15.350000381469727,15.354999542236328,15.135000228881836,15.175000190734865,419800.0,0.011532137630001937,1.3783900817073484,-2.333341810459958,70.87158421537298,71.72752890149034,-0.15528150006462837,-0.5929452683962122,-0.8285793784604731,-0.3228480398570639,19.911902711753566,0.2199993133544922,0.5633675011406272,0.48150038719177246,-0.3495554305230275,1.3125562049065724,0.06597247833437159,0.8970282960491733,-0.47817233702533457,98.76563850303646,20.255830135582045,0.41552790885740026,1,-0.18500041961669922,-0.6475005149841309,-0.8750004768371582,-0.4025001525878906,-0.7450008392333984,0,-0.04690555368962601,4.3333418104598795,15.175000190734865,2.0666683620919852,15.239999771118164,3.6060630581163697,15.3149995803833,-0.04690555368962601
7294,2002-01-08,15.164999961853027,15.354999542236328,15.140000343322756,15.350000381469727,289800.0,-0.012052144300923162,1.2051342244132237,-1.057144102756944,66.4516216361443,71.54850611636226,0.04897863812753123,-0.3644088754845676,-0.6484662959448535,-0.1294272836971686,20.31051862469505,0.21499919891357244,0.5333122226975355,0.2569999694824219,-0.5500440725143712,1.064044011479215,-0.14652205151597464,0.6605219904808184,-0.23485472948246944,53.08649243064685,-24.09913108697325,0.40352202099839685,1,0.0,-0.46250009536743164,-0.783750057220459,-0.2174997329711914,-0.505000114440918,1,-0.04385097022919937,1.3783900817073484,15.350000381469727,4.3333418104598795,15.175000190734865,2.0666683620919852,15.239999771118164,-0.04385097022919937
7295,2002-01-09,15.164999961853027,15.25,15.149999618530273,15.25,296800.0,0.0,1.3529490962537445,0.4594586235160088,63.55140395159968,70.48493986505503,0.08364100089068671,-0.32474627069805706,-0.6532932060548315,-0.12451406156037415,20.893505992234434,0.10000038146972656,0.5209408675960923,0.2212499618530277,-0.5634047007532335,1.0059046244592889,-0.17107736945010288,0.6135772931561583,-0.18236926034892065,37.70492315870076,-35.32092594207577,0.3923273313031302,1,0.034999847412109375,-0.46250009536743164,-0.872499942779541,-0.2174997329711914,-0.5649995803833008,2,-0.05176392017057341,1.2051342244132237,15.164999961853027,1.3783900817073484,15.350000381469727,4.3333418104598795,15.175000190734865,-0.05176392017057341
7296,2002-01-10,15.175000190734865,15.175000190734865,15.05500030517578,15.125,266600.0,0.000659428216748692,3.7999771119035186,-0.588237274063457,51.09717437239832,67.8028642871448,0.07616332343005183,-0.28268894808421585,-0.657626343735112,-0.127896331725033,21.42640762725944,0.11999988555908558,0.4923159316770622,0.18900017738342534,-0.5459298493411318,0.9239302041079824,-0.1784648359788541,0.5564651907457048,-0.1451325670105632,40.98369369791935,-28.633154090725824,0.36746501336227866,1,0.027499675750730646,-0.47000026702881037,-0.9262502193450945,-0.22749996185302912,-0.6500005722045916,3,-0.04151565776095134,1.3529490962537445,15.164999961853027,1.2051342244132237,15.164999961853027,1.3783900817073484,15.350000381469727,-0.04151565776095134
7297,2002-01-11,15.1850004196167,15.324999809265135,15.149999618530273,15.25,295200.0,0.0006589936577359179,-1.5925727081993817,-1.2999866486104557,60.000027743272106,66.26781521278738,0.0546676162814137,-0.23254777322291353,-0.6683352061036896,-0.13043474131190358,21.75657038841147,0.1750001907348615,0.48514488860306315,0.1532504081726067,-0.5038027798440883,0.8103035961893017,-0.1752761858357399,0.4817770021809533,-0.13000011444091975,43.333481683049044,-25.38459314130013,0.3285265940083472,1,-0.0325007438659668,-0.4400005340576172,-0.9375004768371582,-0.23750019073486328,-0.5050001144409197,4,-0.026671101445760015,3.7999771119035186,15.175000190734865,1.3529490962537445,15.164999961853027,1.2051342244132237,15.164999961853027,-0.026671101445760015
7298,2002-01-14,15.229999542236328,15.274999618530273,15.079999923706055,15.25,349200.0,0.002963392912488594,4.571444141689374,0.307701336619863,56.175296988284686,65.00417070777225,-0.006714398678761668,-0.21534201059281344,-0.7109556477327281,-0.167634623070537,22.864858685145236,0.19499969482421875,0.4468567587382921,0.15174956321716238,-0.4123080809265449,0.7158072073608697,-0.13027925885469038,0.43377838528901513,0.22500038146972656,58.33322736925116,-8.284556372029186,0.2820288220718535,1,-0.0774998664855957,-0.4849996566772461,-0.9937496185302734,-0.2824993133544922,-0.8399991989135724,0,-0.03447141394025177,-1.5925727081993817,15.1850004196167,3.7999771119035186,15.175000190734865,1.3529490962537445,15.164999961853027,-0.03447141394025177
7299,2002-01-15,15.300000190734865,15.354999542236328,15.239999771118164,15.354999542236328,368800.0,0.004596234445339853,3.1818591666522167,2.749904634751008,62.000016784680824,63.725465524468575,-0.06470767867074301,-0.22937000967861998,-0.7831956073864621,-0.23429960849492382,24.12809032402932,0.125,0.39495116295653965,0.17875018119812225,-0.3059840174048247,0.6634843798010692,-0.06361691810335124,0.42111728049959574,0.14749973297118935,81.66683620919923,14.563713305834284,0.24236709930147335,1,-0.09750032424926935,-0.5300002098083514,-1.060000181198122,-0.3524999618530291,-0.6149997711181658,1,-0.045424878420550874,4.571444141689374,15.229999542236328,-1.5925727081993817,15.1850004196167,3.7999771119035186,15.175000190734865,-0.045424878420550874
7300,2002-01-16,15.295000076293945,15.345000267028807,15.175000190734865,15.175000190734865,405400.0,-0.0003268048613455088,-1.8333373069801326,-2.181841826914779,54.06699088578621,61.62337786195121,-0.07022806627246503,-0.16219669076540022,-0.7711900797235192,-0.2221269300522728,25.337948850015113,0.17000007629394176,0.3450036413953068,0.1290000438690182,-0.22224737945285256,0.48024746719088895,-0.04662366779191629,0.3046237555299527,0.14514984741210846,80.00012715689901,14.231385610689799,0.17562371166093518,1,-0.09250020980834961,-0.5250000953674316,-1.0350000858306885,-0.3474998474121094,-0.7200002670288104,2,-0.04151685032457353,3.1818591666522167,15.300000190734865,4.571444141689374,15.229999542236328,-1.5925727081993817,15.1850004196167,-0.04151685032457353
7301,2002-01-17,15.350000381469727,15.350000381469727,15.1899995803833,15.295000076293945,387400.0,0.003595966322421207,4.8181786655569425,0.4583363135684211,52.709376268434575,59.65816587177484,-0.12067402244295167,-0.1654281141349685,-0.8227535536078303,-0.27554971061939426,27.2192644787017,0.16000080108642578,0.32011245033613456,0.14575033187866282,-0.08506694955368843,0.37656761331101407,0.030341691162487194,0.26115897259483845,0.08294654223632669,98.18212083590537,34.132166494423515,0.11540864071617518,1,-0.14500045776367188,-0.5800004005432129,-1.0812504291534424,-0.4025001525878906,-0.7700004577636719,3,-0.048859933639180064,-1.8333373069801326,15.295000076293945,3.1818591666522167,15.300000190734865,4.571444141689374,15.229999542236328,-0.048859933639180064
7302,2002-01-18,15.399999618530273,15.505000114440918,15.260000228881836,15.350000381469727,486600.0,0.0032572792063838563,-1.1304380276317316,0.9090719933416562,53.39804746526028,57.716661788428986,-0.15131284203003936,-0.2054854819975116,-0.8697924261770975,-0.3235049894637321,27.24667860283737,0.24499988555908203,0.26927916430931553,0.18274960517883265,-0.061714931272423,0.4272141416300883,0.06051733695320394,0.30498187340446137,-0.31999969482421875,75.29401204995008,12.893463791365711,0.12223226822562785,1,-0.11999940872192383,-0.6049995422363281,-1.1587495803833008,-0.4524993896484375,-0.7799997329711914,4,-0.056818183225611496,4.8181786655569425,15.350000381469727,-1.8333373069801326,15.295000076293945,3.1818591666522167,15.300000190734865,-0.056818183225611496
7303,2002-01-22,15.43000030517578,15.5,15.354999542236328,15.399999618530273,452200.0,0.0019480965836782271,-1.416657394897878,0.6000228885328095,63.736266039547104,57.414955611029306,-0.18860609277624896,-0.20504431358145325,-0.886429332360235,-0.35054800701299094,27.27557422030589,0.14500045776367188,0.2239565718519323,0.1867502689361551,-0.029053647380653302,0.4025541852529635,0.0788483107777509,0.2946522270945593,-0.34150037765502717,77.27277981677824,13.067716999773637,0.10790195815840394,1,-0.15000009536742986,-0.6150002479553205,-1.1987502574920637,-0.48250007629394354,-0.9250001907348615,1,-0.04860660953768248,-1.1304380276317316,15.399999618530273,4.8181786655569425,15.350000381469727,-1.8333373069801326,15.295000076293945,-0.04860660953768248
7304,2002-01-23,15.375,15.4350004196167,15.279999732971193,15.40999984741211,257600.0,-0.00356450447751,2.6470324245483705,-1.1666348782504345,53.61447928862867,56.31085287069919,-0.11251698710279001,-0.1332480674831853,-0.8098857934552015,-0.2907242612594807,27.08531349300396,0.15500068664550604,0.18707032336295448,0.1167499542236321,-0.09138144519600822,0.3248813536432724,0.012684254513812832,0.22081565393345137,-0.27817006874084527,60.606016819350714,-2.0367592358050786,0.10406569970981998,1,-0.09499979019165039,-0.5299997329711914,-1.1437499523162842,-0.42749977111816406,-0.6000003814697266,2,-0.06406501832047118,-1.416657394897878,15.43000030517578,-1.1304380276317316,15.399999618530273,4.8181786655569425,15.350000381469727,-0.06406501832047118
7305,2002-01-24,15.295000076293945,15.390000343322756,15.25,15.369999885559082,222400.0,-0.0052032470703125,1.4347732342623554,2.142861035422343,53.293427535685666,56.55488099995334,-0.013563643109884893,-0.0316363183817856,-0.7104399695156935,-0.20959038837780675,26.823636827441323,0.14000034332275568,0.13127820371460608,0.02200002670288015,-0.14725216980913736,0.19125222321489765,-0.06262607155312772,0.10662612495888801,-0.19000674137115503,33.33343425107931,-28.680646905268347,0.08462609825600843,1,-0.0025000572204589844,-0.41750001907348633,-1.127500057220459,-0.3474998474121094,-0.39999961853027344,3,-0.0398822918361863,2.6470324245483705,15.375,-1.416657394897878,15.43000030517578,-1.1304380276317316,15.399999618530273,-0.0398822918361863
7306,2002-01-25,15.199999809265135,15.289999961853027,15.149999618530273,15.274999618530273,412200.0,-0.006211197551809988,1.6666606116202396,1.0000000000000238,51.44506185089614,55.604329234133786,0.09538667776393872,0.06595804650860337,-0.5939565567954599,-0.11463576735544834,25.619588228059175,0.14500045776367188,0.09416427761395596,-0.07250022888183771,-0.24259307475477065,0.09759261699109523,-0.15754665181830418,0.012546194054628756,-0.08700633875198172,14.084541095245909,-48.06690559589172,0.0850464229364668,1,0.09250020980835139,-0.20999956130981268,-1.0162496566772443,-0.252499580383299,-0.28999996185302557,4,-0.041118421568599794,1.4347732342623554,15.295000076293945,2.6470324245483705,15.375,-1.416657394897878,15.43000030517578,-0.041118421568599794
7307,2002-01-28,15.09000015258789,15.25,14.925000190734865,15.175000190734865,866600.0,-0.0072368196090498715,1.7659598644562882,1.1333367241839674,33.75000894068393,53.11263056217815,0.21287999342826325,0.1684486144498223,-0.47007898878267085,-0.0051621875874534595,24.052167767407706,0.32499980926513494,0.06493115413671724,-0.17224988937377894,-0.36038404929162127,0.015884270544063384,-0.2663169693326992,-0.07818280941485867,0.41499996185302734,28.69565505837296,-27.63363875320331,0.0940670799589211,1,0.125,-0.0625,-0.8087501525878906,-0.16250038146972656,-0.0950002670288086,0,-0.033797231525830806,1.6666606116202396,15.199999809265135,1.4347732342623554,15.295000076293945,2.6470324245483705,15.375,-0.033797231525830806
7308,2002-01-29,14.864999771118164,14.994999885559082,14.800000190734865,14.96500015258789,8490000.0,-0.014910561908187847,1.4374985098824373,1.1764745481268477,32.14286930705434,49.79516973133076,0.4253951476052986,0.37610949678163763,-0.23272312112557536,0.21616219144605253,22.238037758048915,0.28999996185302557,0.06261730138244204,-0.3740002632141106,-0.6296851717786929,-0.11831535464952836,-0.5018427174964017,-0.2461578089318195,0.6284003448486324,10.236150701513312,-44.58233084804126,0.1278424542822913,1,0.28750038146972656,0.25750017166137695,-0.24374985694885254,0.0625,0.21000003814697088,1,-0.01648166090356107,1.7659598644562882,15.09000015258789,1.6666606116202396,15.199999809265135,1.4347732342623554,15.295000076293945,-0.01648166090356107
7309,2002-01-30,15.109999656677244,15.324999809265135,14.710000038146973,14.869999885559082,593000.0,0.016481660903560957,-1.1964298486721712,-2.399988555951841,47.465426041525575,49.06166252641291,0.16830884170983573,0.1323838360861913,-0.4554958924012187,-0.032323902005742866,21.02721904324006,0.6149997711181623,0.050274565211626765,-0.12550034523010467,-0.38644812951152296,0.13544743905131362,-0.2559742373708147,0.004973546910605364,0.3556644622802754,58.82344691402308,1.764197926757248,0.13047389214070926,1,-0.002499580383299005,-0.002499580383299005,-0.4887497425079328,-0.18249988555908025,-0.1449995040893537,2,-0.0400396794164698,1.4374985098824373,14.864999771118164,1.7659598644562882,15.09000015258789,1.6666606116202396,15.199999809265135,-0.0400396794164698
7310,2002-01-31,14.904999732971193,15.300000190734865,14.864999771118164,15.274999618530273,841200.0,-0.013567169315947702,1.0714254898354372,-1.5416676600783643,39.45311277639771,47.58874436063104,0.34885527799436566,0.3215802740821303,-0.23083746966859664,0.1698784278277632,20.29961960162939,0.435000419616701,0.03632180991186118,-0.3100002765655496,-0.606630666860724,-0.013369886270375275,-0.4583154717131368,-0.16168508141796245,0.5153245411376943,31.707279251451055,-26.25415594004002,0.1483151951475874,1,0.20250034332275213,0.20250034332275213,-0.28374981880188166,0.02250003814697088,0.030000686645506036,3,-0.008721913235150702,-1.1964298486721712,15.109999656677244,1.4374985098824373,14.864999771118164,1.7659598644562882,15.09000015258789,-0.008721913235150702
7311,2002-02-01,15.0,15.0,14.755000114440918,14.78499984741211,371600.0,0.0063737181302094825,1.2790670853959298,-0.581081673209221,43.22343145111423,46.45823147017037,0.22237104603308921,0.21890109938449243,-0.30692665524225937,0.06869262228198636,19.362860058524667,0.24499988555908203,0.008843973320953324,-0.20300002098083425,-0.5144214030126903,0.10842136105102185,-0.3587107119967623,-0.0472893299649062,0.3777048199511732,47.1544828912316,-12.134430444941962,0.15571069101592797,2,0.10500001907348633,0.10750007629394531,-0.3787500858306885,-0.07250022888183594,-0.13500022888183594,4,-0.006999969482421875,1.0714254898354372,14.904999732971193,-1.1964298486721712,15.109999656677244,1.4374985098824373,14.864999771118164,-0.006999969482421875
7312,2002-02-04,14.835000038146973,15.0,14.800000190734865,15.0,299000.0,-0.010999997456868527,1.4242406727740153,-0.7674411383758273,36.700367405051644,43.45424273300421,0.33391188447057374,0.37642245057284995,-0.12631611587231006,0.2280016654728616,18.762300191352427,0.19999980926513494,-0.011046457608818727,-0.35099997520446813,-0.7032948750944747,0.00129492468553849,-0.5271474251494705,-0.1748525252594657,0.502642494895948,20.32521081637659,-37.47004625576361,0.176147449945003,2,0.23750019073486328,0.27250003814697266,-0.15374994277954102,0.05249977111816406,0.034999847412109375,0,0.005055598858933585,1.2790670853959298,15.0,1.0714254898354372,14.904999732971193,-1.1964298486721712,15.109999656677244,0.005055598858933585
7313,2002-02-05,14.630000114440918,14.800000190734865,14.375,14.71500015258789,573800.0,-0.013818666880951458,2.3333333333333006,0.5151518654451926,29.320996012230395,40.754966813404394,0.4620917255372863,0.5530723642970194,0.10045479818779768,0.42598099305999426,18.206407026270416,0.46000003814697266,-0.04104981565496146,-0.5199998855590824,-0.9419877391981721,-0.09801203191999264,-0.7309938123786264,-0.3090059587395384,0.6699838689082451,26.842122698758363,-26.779634428561845,0.21099392681954451,2,0.252500057220459,0.309999942779541,0.06625008583068848,0.25749969482421875,0.21500015258788885,1,0.024948719635202288,1.4242406727740153,14.835000038146973,1.2790670853959298,15.0,1.0714254898354372,14.904999732971193,0.024948719635202288
7314,2002-02-06,14.5,14.670000076293945,14.479999542236328,14.630000114440918,456800.0,-0.008885858743951647,-1.2352868578865583,1.529412424687812,27.220639141835477,37.85799032519882,0.5083821651553606,0.6647816151649231,0.24890751631552632,0.5494106632596427,17.620472703799084,0.1900005340576172,-0.08318774618184932,-0.6167500019073486,-1.128920627181687,-0.10457937663301031,-0.8728353145445169,-0.36066468927018036,0.7259852646812295,13.513510727029573,-35.25256478383014,0.2560853126371688,2,0.34999990463256836,0.440000057220459,0.2649998664855957,0.3874998092651367,0.24499988555908203,2,0.03965515925966456,2.3333333333333006,14.630000114440918,1.4242406727740153,14.835000038146973,1.2790670853959298,15.0,0.03965515925966456
7315,2002-02-07,14.380000114440918,14.550000190734865,14.350000381469727,14.5,496800.0,-0.008275854176488462,-1.2222281091219473,0.9230752301654257,23.204418725100908,34.720141088999355,0.541929551191993,0.7620253326836917,0.3889250803499955,0.661037748682503,17.14752144975289,0.1999998092651385,-0.1474853989931315,-0.6974998950958256,-1.3054602746300628,-0.08953951556158835,-1.0014800848629442,-0.39351970532870695,0.7779063290658126,4.615346242667708,-36.33432478598898,0.30398018976711844,2,0.45749998092651367,0.5475001335144043,0.44249987602233887,0.4724998474121094,0.375,3,0.04068150441525331,-1.2352868578865583,14.5,2.3333333333333006,14.630000114440918,1.4242406727740153,14.835000038146973,0.04068150441525331
7316,2002-02-08,14.545000076293945,14.59000015258789,14.335000038146973,14.350000381469727,321000.0,0.011474267075097577,-1.2666638409697792,-1.6249990065883064,27.79223288465242,34.05816597166252,0.3064762213137371,0.5769899257615698,0.23885809427154925,0.48901846129937,17.08905630994787,0.25500011444091797,-0.19820299652887385,-0.500999927520752,-1.151486392610142,0.14948653756863806,-0.826243160065447,-0.17575669497605695,0.5321157610090843,31.57895491629894,-4.818753051101382,0.32524323254469534,2,0.2849998474121094,0.375,0.2999999523162842,0.25749969482421875,0.22999954223632812,4,0.02681336138034074,-1.2222281091219473,14.380000114440918,-1.2352868578865583,14.5,2.3333333333333006,14.630000114440918,0.02681336138034074
7317,2002-02-11,14.779999732971193,14.81999969482422,14.40999984741211,14.515000343322756,179000.0,0.016156731209665764,1.3768154401561368,1.3589733557650925,34.741771425322185,34.34693287369228,0.025567271002611136,0.3268507300205368,0.02521501322533304,0.24262639856492108,16.16234270271303,0.40999984741211115,-0.2422154353296051,-0.2457502365112294,-0.9031956589717414,0.41169518594928256,-0.5744729477414854,0.08297247471902658,0.20806220843310896,91.7525793467425,58.02505564361421,0.3287227112302564,2,0.050000190734861505,0.14000034332275213,0.12000012397765936,0.02250003814697088,-0.08500003814697266,0,0.005751017569868733,-1.2666638409697792,14.545000076293945,-1.2222281091219473,14.380000114440918,-1.2352868578865583,14.5,0.005751017569868733
7318,2002-02-12,14.704999923706055,14.824999809265135,14.649999618530273,14.75,327800.0,-0.0050744120852607155,-1.2580569740970668,-0.16981199976967812,34.418600112311765,32.897285548224076,0.08435516400780863,0.37998421637646906,0.11614335094867378,0.30576186115532167,15.547403177364256,0.1750001907348615,-0.28361986920032933,-0.2945000648498528,-0.9594884336623206,0.370488303962615,-0.6269942492560876,0.03799411955638199,0.20469458930736728,75.51021599760246,43.31619261613185,0.33249418440623396,2,0.11250019073486328,0.21500015258789062,0.2049999237060547,0.07000017166137695,0.11999988555908025,1,0.011220670704460867,1.3768154401561368,14.779999732971193,-1.2666638409697792,14.545000076293945,-1.2222281091219473,14.380000114440918,0.011220670704460867
7319,2002-02-13,14.604999542236328,14.8149995803833,14.550000190734865,14.704999923706055,484600.0,-0.006800434001262068,-1.5238147138964835,2.2222269317170347,34.10137074197614,32.30264754439946,0.11754957514682118,0.44822810685797165,0.23849217325889072,0.39958280281774705,14.754633995184832,0.2649993896484357,-0.3054148570220754,-0.3597504138946537,-1.0312254918005443,0.311724664011237,-0.6954879528475999,-0.02401287494170745,0.23573163379312057,55.10196534851966,22.09981255519142,0.33573753895294567,2,0.0625004768371582,0.3150005340576172,0.3287503719329834,0.17000055313110352,0.3600006103515625,2,0.01643277865900772,-1.2580569740970668,14.704999923706055,1.3768154401561368,14.779999732971193,-1.2666638409697792,14.545000076293945,0.01643277865900772
7320,2002-02-14,14.65999984741211,14.75,14.510000228881836,14.654999732971193,262400.0,0.0037658546319516706,1.5945862351600881,-0.05000095367066068,37.3239452385014,31.64714907633137,0.026978330166803843,0.36176379840970796,0.20403877589441066,0.3385004718908977,14.317787824988294,0.23999977111816406,-0.30872330390265645,-0.2730000972747799,-0.938751817796529,0.3927516232469692,-0.6058759575356536,0.05987576298609376,0.16499996185302557,66.32652266826545,29.653674201929164,0.3328758602608743,2,0.007500171661376953,0.26000022888183594,0.27375006675720215,-0.019999980926513672,0.33500003814697266,3,0.005798092703389601,-1.5238147138964835,14.604999542236328,-1.2580569740970668,14.704999923706055,1.3768154401561368,14.779999732971193,0.005798092703389601
7321,2002-02-15,14.600000381469727,14.699999809265135,14.510000228881836,14.699999809265135,218400.0,-0.0040927330536756346,2.800013351516927,-19.99942780851333,38.221158916075716,31.8161259108896,0.02712318101140987,0.3822946508714118,0.2788311342942631,0.3925661199570065,13.838955586372972,0.189999580383299,-0.349790311813976,-0.2954995632171631,-0.9466838727025237,0.35568474626819757,-0.6210917179598425,0.030092591525516355,0.21499919891357422,45.78326542711994,7.7666969995409545,0.32559215474268,2,-0.020000457763671875,0.31999969482421875,0.35124945640563965,0.0024995803833007812,0.38499927520751775,4,0.010616419789133413,1.5945862351600881,14.65999984741211,-1.5238147138964835,14.604999542236328,-1.2580569740970668,14.704999923706055,0.010616419789133413
7322,2002-02-19,14.524999618530273,14.720000267028807,14.4399995803833,14.720000267028807,289600.0,-0.0051370384232759525,1.8717923637840055,1.950017643075825,41.19170728429174,33.13509383000753,0.0598163017933917,0.40937013111125964,0.3698313671688318,0.46001900241371274,12.877397468261147,0.28000068664550604,-0.36758162523320337,-0.3267503261566169,-0.9522882578843834,0.2987876055711496,-0.6395192920205002,-0.013981360292733669,0.23240001678466804,22.077918860942084,-18.649115199338667,0.3127689658638829,2,0.05500030517578125,0.3950004577636719,0.42875027656555176,0.0775003433227539,0.6200008392333984,1,0.017211704410722506,2.800013351516927,14.600000381469727,1.5945862351600881,14.65999984741211,-1.5238147138964835,14.604999542236328,0.017211704410722506
7323,2002-02-20,14.68000030517578,14.6899995803833,14.399999618530273,14.625,369200.0,0.010671304008005977,6.733450319167875,-0.28205190905400057,38.31524203876785,34.367827485222236,-0.09761080276279621,0.2058546609562324,0.23392827541494476,0.3042029723433046,11.916082261287976,0.28999996185302734,-0.39709558837206416,-0.13424963951110946,-0.7009879627554039,0.43248868373318494,-0.41761880113325667,0.14911952211103774,0.039999961853027344,67.4700511766959,27.832805878506257,0.28336916162214765,2,-0.10000038146972479,0.23999977111816584,0.26874947547912775,-0.07750034332275213,0.42999935150146484,2,0.0010217567668000527,1.8717923637840055,14.524999618530273,2.800013351516927,14.600000381469727,1.5945862351600881,14.65999984741211,0.0010217567668000527
7324,2002-02-21,14.390000343322756,14.68000030517578,14.390000343322756,14.630000114440918,357400.0,-0.019754765383129924,-1.41666865349006,-4.363607990012593,36.62340042902932,35.85882545232539,0.19572765037935014,0.44088150993788133,0.5352140824348588,0.5848271140172034,11.358242530932111,0.2899999618530238,-0.4113612698296567,-0.3749996185302713,-0.9066701609472965,0.15667092388675385,-0.6408348897387839,-0.10916434732175873,-0.055000305175783026,0.0,-38.96152244964664,0.2658352712085128,2,0.189999580383299,0.5299997329711896,0.5587494373321515,0.21249961853027166,0.5599994659423793,3,0.030229288086447204,6.733450319167875,14.68000030517578,1.8717923637840055,14.524999618530273,2.800013351516927,14.600000381469727,0.030229288086447204
7325,2002-02-22,14.6850004196167,14.720000267028807,14.375,14.510000228881836,294800.0,0.020500352276282552,1.8163300259633353,-0.7291681567842125,42.58824849375623,37.50282718667026,-0.0575056489560648,0.10312594693917454,0.25274262971386463,0.27736113332691303,10.866349379721605,0.3450002670288068,-0.3870519109026507,-0.04949955940246653,-0.5195710575128736,0.4205719387079405,-0.28453530845767006,0.185536189652737,-0.3431003761291507,89.85512454424124,49.78478355379914,0.2350357490552032,2,-0.08500051498413086,0.2349996566772461,0.30124950408935547,-0.08250045776367188,0.33500003814697266,4,0.0190670565182387,-1.41666865349006,14.390000343322756,6.733450319167875,14.68000030517578,1.8717923637840055,14.524999618530273,0.0190670565182387
7326,2002-02-25,14.574999809265135,14.699999809265135,14.454999923706055,14.69499969482422,562400.0,-0.007490678053003075,2.7692256904963526,-0.6857128843984704,43.71980609558661,38.50038659447742,0.06391979095597833,0.17275982763784548,0.3781205068556748,0.37341111186498566,10.916884931144114,0.24499988555908025,-0.3463820190719318,-0.1282501697540308,-0.5484789860052146,0.291978646497153,-0.3383645778796236,0.08186423837156198,-0.21797575683593529,57.97091433799828,14.766667315129972,0.2101144081255921,2,0.025000095367433417,0.34500026702881037,0.41125011444091975,0.0275001525878924,0.4000005722045916,0,0.028816472163996742,1.8163300259633353,14.6850004196167,-1.41666865349006,14.390000343322756,6.733450319167875,14.68000030517578,0.028816472163996742
7327,2002-02-26,14.579999923706055,14.645000457763672,14.460000038146973,14.645000457763672,355400.0,0.00034306102959535956,4.692273834326125,0.5416716337251188,48.66309778620274,40.083108558243076,0.030805779680807888,0.13448800498554547,0.39080706495059303,0.3514737198197935,11.824845279411445,0.18500041961669922,-0.2826445680572647,-0.0977500438690182,-0.4792769190329391,0.2837768312949027,-0.28851348145097866,0.09301339371294226,-0.20845682269287025,59.420221749839286,13.561907970702393,0.1907634375819605,2,0.014999866485595703,0.3400001525878906,0.4075000286102295,0.022500038146972656,0.39999961853027344,1,0.027777759608399455,2.7692256904963526,14.574999809265135,1.8163300259633353,14.6850004196167,-1.41666865349006,14.390000343322756,0.027777759608399455
7328,2002-02-27,14.619999885559082,14.675000190734865,14.539999961853027,14.579999923706055,374200.0,0.002743481622931254,-1.2500059604701914,-0.6153789723876875,53.3707801959531,42.2241540531294,-0.025165879781557265,0.07925563726760032,0.3683561105339628,0.29196253344428413,12.178706791262982,0.1350002288818377,-0.23414673139408393,-0.04550008773803782,-0.4173218982286251,0.32632172275254945,-0.23141099298333145,0.14041081750725581,-0.23451849790527213,71.01440461743904,20.194530136344795,0.18591090524529366,2,-0.05749988555908203,0.2975001335144043,0.41750025749206543,0.007500171661376953,0.18000030517578303,2,0.035909752141869644,4.692273834326125,14.579999923706055,2.7692256904963526,14.574999809265135,1.8163300259633353,14.6850004196167,0.035909752141869644
7329,2002-02-28,14.505000114440918,14.670000076293945,14.5,14.649999618530273,304600.0,-0.007865921478683147,-1.1935531505146775,-3.624991059294757,53.521123733629054,44.02384055258803,0.08287212895088203,0.15452919571456647,0.4954171149407465,0.3865842801761339,12.570796486063573,0.1700000762939453,-0.21783459862021637,-0.13024988174438512,-0.4436601368266171,0.18316037333784685,-0.2869550092855011,0.026455245796730864,-0.10613797161210847,37.68116342648025,-18.199093701374572,0.15670512754111565,2,0.04250001907348633,0.38000011444091797,0.5425000190734863,0.12249994277954102,0.4499998092651367,3,0.04170972336870227,-1.2500059604701914,14.619999885559082,4.692273834326125,14.579999923706055,2.7692256904963526,14.574999809265135,0.04170972336870227
7330,2002-03-01,14.774999618530273,14.8100004196167,14.505000114440918,14.505000114440918,386800.0,0.01861423660524819,-1.2592656694276179,-1.862071913866472,56.11700562667528,46.012267964876884,-0.18897153353459828,-0.13250242237887377,0.2421544540838596,0.10108269612676324,12.680876760849284,0.30500030517578125,-0.18809323309379167,0.14624962806701625,-0.14843788811442415,0.44093714424845665,-0.0010941300237039542,0.29359338615773645,-0.36329195073346376,90.14063318513344,29.898145725980598,0.14734375809072026,3,-0.18249940872192383,0.08750057220458984,0.28750061988830566,-0.14749956130981445,0.10500049591064453,4,0.01184434485638719,-1.1935531505146775,14.505000114440918,-1.2500059604701914,14.619999885559082,4.692273834326125,14.579999923706055,0.01184434485638719
7331,2002-03-04,14.895000457763672,14.949999809265135,14.760000228881836,14.760000228881836,342200.0,0.008121884421770087,-1.8148038259935593,0.5000017660667927,53.25780674638613,47.352945682887366,-0.2936012841650335,-0.2748653850382645,0.13466592683922762,-0.036354723233904096,13.253061434404229,0.189999580383299,-0.14509470180572137,0.2715004444122311,0.0019960359019357554,0.5410048529225264,0.1367482401570843,0.40625264866737787,-0.45939522485766915,88.77563730775701,31.17563967267708,0.13475220425514756,3,-0.23250055313110352,-0.06500053405761719,0.18999958038330078,-0.2675004005432129,-0.05000019073486506,0,0.008392077620571481,-1.2592656694276179,14.774999618530273,-1.1935531505146775,14.505000114440918,-1.2500059604701914,14.619999885559082,0.008392077620571481
7332,2002-03-05,14.90999984741211,14.96500015258789,14.859999656677244,14.949999809265135,440800.0,0.0010070083375270933,1.9999863762074594,-0.29629551138048105,56.011721511737186,49.319221179883954,-0.2774187246698361,-0.29930332069163157,0.11471906411771471,-0.06784261870149422,13.883189018465448,0.10500049591064631,-0.1131087681814833,0.2827498435974114,-0.0008635405198411661,0.566363227714664,0.14094315153878512,0.4245565356560377,-0.43324304839737593,88.17198126286947,31.48102230537107,0.14180669205862634,3,-0.23999977111816406,-0.07999992370605469,0.23125028610229492,-0.2824997901916504,-0.19999980926513672,1,0.004359526138351999,-1.8148038259935593,14.895000457763672,-1.2592656694276179,14.774999618530273,-1.1935531505146775,14.505000114440918,0.004359526138351999
7333,2002-03-06,14.994999885559082,15.0,14.880000114440918,14.9350004196167,406800.0,0.005700874514879661,2.42858310626703,-1.4999880790597429,61.53846153846156,52.08756130315421,-0.34982491950248296,-0.37477114635835385,0.03307199243001868,-0.16972280907081583,13.471285471175054,0.11999988555908203,-0.07556355933370185,0.34949989318847585,0.021621613107095428,0.6773781732698563,0.18556075314778653,0.5134390332291652,-0.4694187511870336,98.9999771118164,40.36858223104393,0.16393914004069005,3,-0.30749988555908203,-0.16499996185302734,0.1262502670288086,-0.29250001907348633,-0.21500015258788885,2,-0.001000356347931719,1.9999863762074594,14.90999984741211,-1.8148038259935593,14.895000457763672,-1.2592656694276179,14.774999618530273,-0.001000356347931719
7334,2002-03-07,15.074999809265135,15.114999771118164,14.975000381469727,15.005000114440918,320800.0,0.005335106656659372,-1.1538506683099314,1.1666719649044432,62.09911644772949,54.255435520262346,-0.3603320055752821,-0.43161387427219466,-0.047895483560372654,-0.2652712020180239,13.237773254006083,0.1399993896484375,-0.036742311009431816,0.400749826431273,0.02872453102412109,0.7727751218384249,0.21473717872769704,0.5867624741348489,-0.49248841101773166,93.4426255137725,34.30638711365301,0.18601264770357573,3,-0.28999996185302557,-0.24499988555908025,0.06250023841858088,-0.37249994277953924,-0.26999950408935547,3,-0.018242097645749467,2.42858310626703,14.994999885559082,1.9999863762074594,14.90999984741211,-1.8148038259935593,14.895000457763672,-0.018242097645749467
7335,2002-03-08,14.96500015258789,15.074999809265135,14.869999885559082,15.074999809265135,333200.0,-0.007296826405904011,2.7272829733924917,-1.5714305177111862,60.339929260651736,56.10211587193625,-0.23069785812807453,-0.29043089137684674,0.06225630431278084,-0.17073931029741551,12.35592856663149,0.2049999237060529,-0.00389310238012186,0.2615001678466804,-0.10506420028971064,0.6280645359830714,0.07821798377848488,0.4447823519148759,-0.30794038213858066,57.74653184470401,-2.9515871090729746,0.18328218406819508,3,-0.17750024795532227,-0.14750003814697266,0.1424999237060547,-0.2625002861022949,-0.05000019073486328,4,-0.0006682411480033457,-1.1538506683099314,15.074999809265135,2.42858310626703,14.994999885559082,1.9999863762074594,14.90999984741211,-0.0006682411480033457
7336,2002-03-11,14.9350004196167,15.050000190734865,14.914999961853027,14.994999885559082,372000.0,-0.00200465971702668,-1.699994277975965,0.5454513928023462,61.91862608820049,57.57495234993599,-0.1612152666208253,-0.242129316644359,0.08529274091682737,-0.15422357719747204,11.61806761871604,0.1350002288818377,0.05887246979506955,0.2120004177093513,-0.1605074523366561,0.5845082877553587,0.025746482686347605,0.398254352732355,-0.21382904907375,29.41205069805238,-34.67706623374097,0.18625393502300383,3,-0.1275005340576172,-0.21000051498413086,0.1724996566772461,-0.23250055313110352,0.08500003814697266,0,-0.0036826450371932884,2.7272829733924917,14.96500015258789,-1.1538506683099314,15.074999809265135,2.42858310626703,14.994999885559082,-0.0036826450371932884
7337,2002-03-12,14.864999771118164,14.960000038146973,14.854999542236328,14.949999809265135,217000.0,-0.004687020189607205,1.0,1.4166799122611524,55.65747523071923,57.829029576021114,-0.05200478686817611,-0.17437443999652835,0.14463288678685693,-0.10312085638927293,11.73544842723501,0.10500049591064453,0.08909340946462763,0.13774976730346644,-0.2394068392058859,0.5149063738128188,-0.05082853595120973,0.3263280705581426,-0.08869242449468473,3.8462384917287165,-57.34430824801935,0.1885783032546763,3,-0.05749988555908203,-0.1399998664855957,0.24125027656555176,-0.16249990463256836,0.38500022888183594,1,-0.0013454089739184383,-1.699994277975965,14.9350004196167,2.7272829733924917,14.96500015258789,-1.1538506683099314,15.074999809265135,-0.0013454089739184383
7338,2002-03-13,14.869999885559082,14.9350004196167,14.835000038146973,14.885000228881836,344600.0,0.000336368282402022,-1.3529490962537445,0.17647454812687596,67.77775580010422,59.41309980562948,-0.019906419519880814,-0.17537071205488353,0.12768225269407374,-0.1216730080204389,11.838447987016767,0.10000038146972656,0.1268095660421551,0.13449988365173304,-0.2477909854966196,0.5167907528000857,-0.05664555092244328,0.32564531822590936,-0.04627559950634641,12.499957425213129,-54.09968455357061,0.19114543457417663,3,-0.059999942779541016,-0.14499998092651367,0.2200002670288086,-0.16750001907348633,0.5450000762939453,2,-0.01075990912195579,1.0,14.864999771118164,-1.699994277975965,14.9350004196167,2.7272829733924917,14.96500015258789,-0.01075990912195579
7339,2002-03-14,14.845000267028807,14.960000038146973,14.80500030517578,14.949999809265135,224400.0,-0.0016812117500117907,1.4799957275390205,6.999809269502194,57.40740086643075,59.5564770544912,0.06525657054547906,-0.1385736823028747,0.1450301358608641,-0.10835282769609655,11.602761444789119,0.15499973297119318,0.1534911630129514,0.09750022888183452,-0.28260360366499704,0.47760406142866607,-0.09255168739158037,0.2875521451552494,0.26999950408935725,14.814827896791058,-46.82549171600625,0.1900519162734157,3,0.09249973297119318,-0.12000036239623846,0.06624984741211115,-0.14250040054321111,-0.09500026702880682,3,-0.004378614542835835,-1.3529490962537445,14.869999885559082,1.0,14.864999771118164,-1.699994277975965,14.9350004196167,-0.004378614542835835
7340,2002-03-15,14.744999885559082,14.850000381469727,14.725000381469727,14.800000190734865,471800.0,-0.006736300415691399,-1.6315979681570862,0.5238147138964747,57.94393106447919,60.07715753427931,0.1794221245355061,-0.03360157467947644,0.2317069106074392,-0.026080949166654932,11.374435042379622,0.125,0.1665291616489064,-0.006750154495239968,-0.3846288885286615,0.37112857953818157,-0.19568952151194985,0.1821892125214699,0.36379989624023423,6.153697177415771,-53.639508619316736,0.18893936701671055,3,0.17500019073486328,-0.019999980926513672,0.15000009536743164,-0.04250001907348633,-0.005000114440917969,4,0.004069204481680577,1.4799957275390205,14.845000267028807,-1.3529490962537445,14.869999885559082,1.0,14.864999771118164,0.004069204481680577
7341,2002-03-18,14.755000114440918,14.800000190734865,14.65999984741211,14.744999885559082,383800.0,0.0006782115265819844,1.7999961853172224,-0.18182133444305143,58.139545199291376,60.313582388452005,0.16480545787378276,-0.03309080167012368,0.21064241256120475,-0.05153643196418756,11.259825352530553,0.14000034332275568,0.190648780627253,-0.004499912261962891,-0.3755708976703467,0.3665710731464209,-0.1900354049661548,0.181035580442229,0.33844769134521435,31.666735543101282,-27.009825797938646,0.18553549270419156,3,0.13249969482421875,-0.03000020980834961,0.12750005722045898,-0.05000019073486328,-0.1700000762939453,0,0.010843771343350683,-1.6315979681570862,14.744999885559082,1.4799957275390205,14.845000267028807,-1.3529490962537445,14.869999885559082,0.010843771343350683
7342,2002-03-19,14.774999618530273,14.845000267028807,14.675000190734865,14.824999809265135,314200.0,0.0013554391009311662,2.7777330380512075,-4.999904634750919,57.345963424081624,59.847749264632,0.13817264638292492,-0.035205630397019405,0.18167836537420534,-0.08463673240150626,10.768649321656712,0.17000007629394176,0.19043038318923067,0.0029995918273932887,-0.351273498768121,0.35727268242290755,-0.17413695347036295,0.18013613712514953,0.29244130975341776,38.33323266777505,-18.006781567870505,0.17713654529775671,3,0.11250019073486328,-0.029999732971191406,0.10000038146972656,-0.0624995231628418,-0.34499931335449396,1,0.016582121526834248,1.7999961853172224,14.755000114440918,-1.6315979681570862,14.744999885559082,1.4799957275390205,14.845000267028807,0.016582121526834248
7343,2002-03-20,14.69499969482422,14.845000267028807,14.675000190734865,14.774999618530273,185400.0,-0.0054145465835220286,-1.8333598245223885,1.5999923706345938,59.31370944895376,59.53825959810136,0.1912548002901655,0.04846020639948101,0.24595766807934005,-0.014823025586442995,10.101347855578325,0.17000007629394176,0.1863935852592533,-0.07775030136108185,-0.43126606031431436,0.27576545759215065,-0.2545081808376981,0.0990075781155344,0.34799476860717604,11.666608386607198,-45.09071445609263,0.1767578794766161,3,0.17250013351440252,0.050000190734861505,0.18000030517577947,0.03250026702880682,-0.6599998474121112,2,0.037767969833388815,2.7777330380512075,14.774999618530273,1.7999961853172224,14.755000114440918,-1.6315979681570862,14.744999885559082,0.037767969833388815
7344,2002-03-21,14.824999809265135,14.845000267028807,14.6850004196167,14.75,445200.0,0.008846554415833152,1.7825885045652239,-0.9374985098824581,52.84091955866551,58.705036297880675,0.02465563478154742,-0.0498349601954029,0.10738744910627851,-0.14757078382802824,9.359683931096757,0.1599998474121076,0.17820139884035058,0.030499839782713423,-0.2739911524326164,0.33499083199804325,-0.12174565632495238,0.18274533589037922,0.19501497720510486,86.8418410881886,32.89008403682048,0.15224549610766522,3,0.030000209808351386,-0.07999992370605291,0.0437502861022967,-0.0974998474121076,-0.7349996566772443,3,0.03979764992773638,-1.8333598245223885,14.69499969482422,2.7777330380512075,14.774999618530273,1.7999961853172224,14.755000114440918,0.03979764992773638
7345,2002-03-22,14.96500015258789,15.0600004196167,14.829999923706055,14.899999618530273,400000.0,0.009443530868395777,-1.2439081122823994,0.8666759915059397,53.888873582998336,57.81284157508044,-0.12889991127327605,-0.17685007094554805,-0.039732879517798025,-0.28945273283646245,8.837711233261926,0.23500061035156428,0.15451189666942788,0.15650019645690882,-0.15250680367205405,0.4655071965858717,0.0019966963924282766,0.3110036965213894,-0.30500030517578125,76.24996721749227,25.600115298563836,0.15450350006448127,3,-0.10500001907348633,-0.2200002670288086,-0.1712501049041748,-0.23750019073486328,-0.8400001525878906,4,-0.014366866047155424,1.7825885045652239,14.824999809265135,-1.8333598245223885,14.69499969482422,2.7777330380512075,14.774999618530273,-0.014366866047155424
7346,2002-03-25,14.994999885559082,15.125,14.949999809265135,15.050000190734865,383600.0,0.00200465971702668,-1.413788113966975,-0.8461515889551023,54.644811021348794,57.70032332959483,-0.16706204129220126,-0.18316193237185985,-0.0769731835348999,-0.31598940665287856,8.411831993090454,0.17500019073486506,0.12202890648171305,0.16549992561340332,-0.13361990638402688,0.4646197576108335,0.015940009614688222,0.3150598416121184,-0.32700002670288164,71.11107343507264,24.16622193857515,0.14955991599871513,3,-0.10249996185302734,-0.24499988555908203,-0.2012498378753662,-0.2674999237060547,-1.005000114440918,0,-0.017005676317910168,-1.2439081122823994,14.96500015258789,1.7825885045652239,14.824999809265135,-1.8333598245223885,14.69499969482422,-0.017005676317910168
7347,2002-03-26,14.984999656677244,15.045000076293945,14.949999809265135,15.0,274200.0,-0.0006669042319545904,-1.2352993975024447,0.2727320016646094,49.40474838897178,55.65887806169123,-0.15449672093041755,-0.14889853812577236,-0.0748014007118929,-0.3058223760687415,7.962937709586059,0.09500026702881037,0.09872738353090149,0.13524971008300568,-0.14711766890812505,0.4176170890741364,-0.005933979412560575,0.27643339957857194,-0.29871979217529265,68.8887994082973,27.350085361716864,0.14118368949556548,3,-0.09249973297118963,-0.23499965667724432,-0.23499965667724432,-0.257499694824217,-1.069999694824217,1,-0.02669333518149486,-1.413788113966975,14.994999885559082,-1.2439081122823994,14.96500015258789,1.7825885045652239,14.824999809265135,-0.02669333518149486
7348,2002-03-27,15.145000457763672,15.199999809265135,15.050000190734865,15.104999542236328,272200.0,0.010677397714529357,1.0,-2.6666666666663508,53.80437881145372,55.25854227780489,-0.3032794685057709,-0.2820097387813796,-0.2423835083331305,-0.4634469145166289,7.95785901625775,0.21500015258789062,0.07767678228259278,0.2690004825592034,-0.02094700567069907,0.5589479707891059,0.12402673844425216,0.4139742266741546,-0.4411717878417978,89.32050161476728,52.10225308172151,0.1449737441149511,3,-0.21500062942504883,-0.3575005531311035,-0.3950004577636719,-0.41500043869018555,-1.175000190734865,2,-0.04721030907736734,-1.2352993975024447,14.984999656677244,-1.413788113966975,14.994999885559082,-1.2439081122823994,14.96500015258789,-0.04721030907736734
7349,2002-03-28,15.109999656677244,15.1899995803833,15.09000015258789,15.149999618530273,320200.0,-0.0023110465518992873,-1.5000178816236514,-0.9999761586878185,58.57983023512232,55.32919774120969,-0.2533811301185498,-0.21013359129872633,-0.21778371164890054,-0.4289636709558664,7.7578062778998325,0.09999942779541016,0.07478805801156696,0.20374970436096085,-0.04678407321632605,0.45428348193824775,0.07848281557231829,0.3290165931496034,-0.37640071839477507,75.67562691218191,39.358166949722765,0.12526688878864325,3,-0.17999982833862127,-0.32249975204467596,-0.3599996566772443,-0.33999967575073065,-1.1049995422363263,3,-0.0711449261211653,1.0,15.145000457763672,-1.2352993975024447,14.984999656677244,-1.413788113966975,14.994999885559082,-0.0711449261211653
7350,2002-04-01,14.949999809265135,15.074999809265135,14.949999809265135,15.0,408600.0,-0.010589004040208794,-3.9999809265860757,1.2500059604701508,50.76919766345441,54.51027023722781,-0.06844130879608201,-0.03831539884948576,-0.07009733372952098,-0.26578655420249575,8.060623464222846,0.15999984741210938,0.049200791728340576,0.0349998474121076,-0.2083540087143554,0.2783537035385706,-0.086677080651123,0.1566767754753382,-0.18841681872370586,0.0,-35.654628102706994,0.1216769280632312,4,-0.012499809265134942,-0.16249990463256658,-0.19999980926513494,-0.17999982833862127,-0.9799995422363281,0,-0.05752506138122271,-1.5000178816236514,15.109999656677244,1.0,15.145000457763672,-1.2352993975024447,14.984999656677244,-0.05752506138122271
7351,2002-04-02,15.020000457763672,15.09000015258789,14.899999618530273,15.024999618530273,303000.0,0.004682317685058113,1.8148179544780232,0.09998283392778451,57.94873450160605,54.577244801397185,-0.10828596365670151,-0.10379271041170313,-0.15362501063465928,-0.3343261954699006,8.351280210766848,0.1900005340576172,0.046751283658242215,0.09875049591064489,-0.1488247326830745,0.3463257245043643,-0.025037118386215695,0.22253811020750547,-0.23211245809882008,40.00025431298959,0.3087741036322953,0.12378761429686003,4,-0.08250045776367188,-0.19250059127807617,-0.26000046730041504,-0.22500038146972656,-1.0200004577636719,1,-0.059587245704846525,-3.9999809265860757,14.949999809265135,-1.5000178816236514,15.109999656677244,1.0,15.145000457763672,-0.059587245704846525
7352,2002-04-03,14.975000381469727,15.074999809265135,14.899999618530273,15.074999809265135,239400.0,-0.002996010314412878,2.500023841994424,20.00324303700842,55.17242675280722,54.11710227960313,-0.03568493648649884,-0.0565738440075787,-0.12456563704738421,-0.2886708005281058,8.580223375579815,0.1750001907348615,0.05099174846283283,0.05050039291381836,-0.19815721766769379,0.2991580034953305,-0.07382841237693683,0.17482919820457354,-0.162385673228858,25.000238418427667,-17.381822459200624,0.12432880529075574,4,-0.032500267028808594,-0.14500045776367188,-0.21500039100646973,-0.18000030517578125,-1.0600004196166992,2,-0.06577633290550133,1.8148179544780232,15.020000457763672,-3.9999809265860757,14.949999809265135,-1.5000178816236514,15.109999656677244,-0.06577633290550133
7353,2002-04-04,14.979999542236328,15.074999809265135,14.954999923706055,14.954999923706055,236000.0,0.0003338337655596213,-8.600137331196928,-0.24999761580057092,56.7838709522829,54.555207990005066,0.0044640337566015376,-0.0661457394505316,-0.14674323236271647,-0.2880290970425108,8.637625709259073,0.11999988555908025,0.055696599431639626,0.05624957084655691,-0.19160186986224303,0.30410101155535685,-0.06767614950784306,0.18017529120095688,-0.14414172793400404,27.58618421701684,-17.527696582423825,0.12392572035440033,4,0.03500032424926758,-0.12999963760375977,-0.22249960899353027,-0.1849994659423828,-1.1199998855590838,3,-0.071094767218151,2.500023841994424,14.975000381469727,1.8148179544780232,15.020000457763672,-3.9999809265860757,14.949999809265135,-0.071094767218151
7354,2002-04-05,14.800000190734865,15.125,14.800000190734865,15.074999809265135,437600.0,-0.012015978438046804,-1.3636382552244262,-11.000152590218825,52.55815191355733,54.40735002673384,0.20176165286999037,0.09717731878661873,0.015404989790598123,-0.09914701690286343,8.098124415798875,0.32499980926513494,0.056939816670499965,-0.10999979972839213,-0.3529857661358111,0.13298616667902685,-0.23149278293210074,0.01149318347531647,0.3999996185302699,0.0,-47.974895216667605,0.12149298320370934,4,0.19999980926513494,0.0499997138977033,-0.060000181198121894,-0.005000114440919745,-0.9250001907348651,4,-0.05608107520334071,-8.600137331196928,14.979999542236328,2.500023841994424,14.975000381469727,1.8148179544780232,15.020000457763672,-0.05608107520334071
7355,2002-04-08,14.954999923706055,15.029999732971193,14.80500030517578,14.899999618530273,377600.0,0.010472954795515577,1.1951171856827811,-0.20000138716456886,58.19671170040875,54.8020056577405,0.05050539129175391,-0.06177737795559324,-0.1534337824778511,-0.2450708866162472,8.16345030999723,0.22999954223632812,0.06727994505276058,0.045499944686890004,-0.1970502477600533,0.2880501371338333,-0.07577515153658254,0.16677504091036255,0.23699989318847514,47.69225351906001,-2.248623444542858,0.12127509622347184,4,0.04500007629394531,-0.10249996185302734,-0.23874974250793457,-0.1399998664855957,-1.0299997329711896,0,-0.0635238926186309,-1.3636382552244262,14.800000190734865,-8.600137331196928,14.979999542236328,2.500023841994424,14.975000381469727,-0.0635238926186309
7356,2002-04-09,14.880000114440918,15.05500030517578,14.854999542236328,15.024999618530273,275800.0,-0.0050150324070714625,-1.0512830544863931,-2.6363399916770702,54.11766465834165,55.32566302100381,0.12010757838234198,0.009371139473277168,-0.09036723674465108,-0.1599819861185452,8.17030915005208,0.20000076293945135,0.0764631149377184,-0.026749849319458008,-0.26932986245770785,0.21583016381879183,-0.14803985588858204,0.09454015724966602,0.30415970993041874,24.615375586509636,-25.68696647494226,0.1212900065691247,4,0.11999988555908203,0.04999971389770508,-0.15249991416931152,-0.034999847412109375,-1.0749998092651385,1,-0.061155903253586885,1.1951171856827811,14.954999923706055,-1.3636382552244262,14.800000190734865,-8.600137331196928,14.979999542236328,-0.061155903253586885
7357,2002-04-10,14.845000267028807,15.06999969482422,14.824999809265135,14.904999732971193,735800.0,-0.0023521402649818723,-3.8999790192449715,0.41379083548735374,56.097581777539496,55.58046335056889,0.148808931921927,0.045108592003282766,-0.0644072319397857,-0.11834724527308005,8.606496361637914,0.24499988555908558,0.07355020935019496,-0.060749721527100675,-0.304217646845629,0.18271820379142767,-0.18248368418636396,0.06098424113216261,0.33147636466980046,13.846185447213813,-39.635467301145795,0.12173396265926413,4,0.1499996185302752,0.08499956130981623,-0.0987503528594953,0.03249979019165217,-1.2200002670288068,2,-0.05692153936201527,-1.0512830544863931,14.880000114440918,1.1951171856827811,14.954999923706055,-1.3636382552244262,14.800000190734865,-0.05692153936201527
7358,2002-04-11,14.710000038146973,14.899999618530273,14.65999984741211,14.859999656677244,699800.0,-0.009093986288546851,1.0869586850878212,2.5000158947132407,45.3441411221074,54.109831226900575,0.24095417378261352,0.17655974350319248,0.06705160245359743,0.02296940390013802,9.5290148973732,0.23999977111816406,0.06350643269764689,-0.18774995803832972,-0.44621668043755136,0.07071676436089191,-0.31698331923793965,-0.05851659683871979,0.45894706473236013,10.752725661829249,-36.91831693543128,0.1292333611996107,4,0.18249988555908203,0.2199997901916504,0.039999961853027344,0.21000003814697266,-0.9849996566772461,3,-0.05404487248350087,-3.8999790192449715,14.845000267028807,-1.0512830544863931,14.880000114440918,1.1951171856827811,14.954999923706055,-0.05404487248350087
7359,2002-04-12,14.779999732971193,14.850000381469727,14.729999542236328,14.835000038146973,679000.0,0.004758646814595036,1.8235162122742061,0.3666696336609668,42.06006756762298,53.142150105141525,0.1332320124785049,0.10692266900707814,-0.01364738715206748,-0.036889598435035253,10.43909712946936,0.1400003433227539,0.06088302246125643,-0.11450023651122798,-0.3773571350947691,0.14835666207231313,-0.24592868580299765,0.016928212780541685,0.3685894796894509,29.26827566315311,-14.176859501251553,0.13142844929177028,4,0.1125001907348615,0.15000009536742986,-0.02124977111816584,0.14000034332275213,-1.0850000381469727,4,-0.06224628504164409,1.0869586850878212,14.710000038146973,-3.8999790192449715,14.845000267028807,-1.0512830544863931,14.880000114440918,-0.06224628504164409
7360,2002-04-15,14.80500030517578,14.970000267028807,14.80500030517578,14.875,557600.0,0.0016915137115203205,-3.7143051771114775,1.2727146622278442,41.8103685702047,51.34899833498582,0.09554815129359895,0.09133020149315918,-0.0426685702198899,-0.05182050101346647,10.613311822525215,0.19000053405761363,0.04032960359104365,-0.09249968528747665,-0.34947612110325466,0.16447675052830135,-0.22098790319536654,0.03598853262041324,0.324045332874924,35.3659784702122,-4.390422950660607,0.12848821790788906,4,0.08749961853027521,0.12499952316284357,0.0024995803833025576,0.11499977111816584,-1.1199998855590803,0,-0.06281663532628601,1.8235162122742061,14.779999732971193,1.0869586850878212,14.710000038146973,-3.8999790192449715,14.845000267028807,-0.06281663532628601
7361,2002-04-16,14.914999961853027,14.970000267028807,14.824999809265135,14.925000190734865,466000.0,0.007429898980737759,1.899998092658746,0.14286103542236508,47.22223483695964,50.46564367766942,-0.03454493049313534,-0.006395993876449069,-0.15855613953833902,-0.15212631169012703,10.435768720036108,0.16499996185302734,0.018025100674519123,0.009499979019164329,-0.2386066438396508,0.25760660187797946,-0.11455333241024235,0.133553290448571,0.195283844572133,62.195173010541325,25.044675785558994,0.12405331142940752,4,-0.022500038146972656,0.014999866485595703,-0.11249995231628418,0.005000114440917969,-1.2049999237060547,1,-0.06637611623534767,-3.7143051771114775,14.80500030517578,1.8235162122742061,14.779999732971193,1.0869586850878212,14.710000038146973,-0.06637611623534767
7362,2002-04-17,15.020000457763672,15.100000381469727,14.824999809265135,15.0,820800.0,0.007039925992571083,2.0555567329292783,-1.9999999999996447,44.81327767990415,49.13557775851623,-0.1480610855490987,-0.09707775822044695,-0.26302657340619007,-0.24760217305214738,10.45899354394054,0.2750005722045916,0.01711874870107266,0.1022504329681393,-0.142902151341465,0.3474030172777436,-0.020325859186662854,0.22482672512294144,-0.3600006103515625,81.81822122616359,49.149096816442864,0.12257629215480181,4,-0.1275005340576172,-0.09000062942504883,-0.2537505626678467,-0.10000038146972656,-1.0250005722045898,2,-0.08089215150189111,1.899998092658746,14.914999961853027,-3.7143051771114775,14.80500030517578,1.8235162122742061,14.779999732971193,-0.08089215150189111
7363,2002-04-18,15.25,15.25,15.024999618530273,15.1850004196167,619800.0,0.015312885168218715,5.923133353874143,3.249904634751097,55.00001702991482,49.40689610477817,-0.3751884242136825,-0.2986796328321528,-0.48320373872726563,-0.46257132389945177,10.784870132822649,0.22999954223632812,0.007610651387905065,0.30449995994567836,0.04058407615582027,0.5684158437355364,0.17254201805074842,0.4364579018406083,-0.5812001419067379,100.0,69.76481773813597,0.13195794189492943,4,-0.2950000762939453,-0.2950000762939453,-0.4837501049041748,-0.3299999237060547,-1.3599996566772443,3,-0.10655737704918034,2.0555567329292783,15.020000457763672,1.899998092658746,14.914999961853027,-3.7143051771114775,14.80500030517578,-0.10655737704918034
7364,2002-04-19,15.414999961853027,15.425000190734865,15.25,15.25,547800.0,0.010819669629706707,-1.1212149235615625,2.53847733908476,66.548062512218,50.33482397275698,-0.49592865626662075,-0.439758573644891,-0.6320705601261167,-0.6125465316704624,11.419851459344905,0.17500019073486506,0.008736940896536538,0.43999991416931117,0.10933871624839853,0.7706611120902238,0.27466931520885396,0.6053305131297684,-0.7229520980834963,98.38705956004814,61.67003443493043,0.16533059896045674,4,-0.372499942779541,-0.372499942779541,-0.6475000381469727,-0.49499988555908203,-1.6350002288818342,4,-0.10963344693905186,5.923133353874143,15.25,2.0555567329292783,15.020000457763672,1.899998092658746,14.914999961853027,-0.10963344693905186
7365,2002-04-22,14.75,15.005000114440918,14.729999542236328,14.875,1138800.0,-0.043139796529268915,-2.33332177370879,-0.7575759327225963,43.2499821185895,49.1273036905623,0.15302635267795495,0.2195654823913884,0.04553636177385023,0.0650411468783787,11.558703344286025,0.6850004196166992,-0.008782837424508472,-0.21425004005432058,-0.559919094551292,0.1314190144426508,-0.3870845673028054,-0.041415512805835775,0.6750001907348651,2.8777610217890293,-32.043248477360535,0.17283452724848564,4,0.29250001907348633,0.29250001907348633,0.08124995231628418,0.1700000762939453,-0.9300003051757795,0,-0.0715254444186969,-1.1212149235615625,15.414999961853027,5.923133353874143,15.25,2.0555567329292783,15.020000457763672,-0.0715254444186969
7366,2002-04-23,14.739999771118164,14.765000343322756,14.699999809265135,14.75,897600.0,-0.0006779816191074817,2.2499523173754374,0.0800018310546875,44.02033536363415,47.78538742235058,0.15765857242327463,0.22080290178220352,0.06296801962383469,0.08402628247455723,11.391090412497359,0.06500053405762074,-0.00871947145729024,-0.21150026321411097,-0.5709311231421985,0.14793059671397657,-0.39121569317815563,-0.03178483325006631,0.685000419616701,5.517233214683374,-29.39220836580732,0.17971542996404394,4,0.30250024795532227,0.30250024795532227,0.08250021934509277,0.18000030517578125,-0.939999580383299,1,-0.07157390555518528,-2.33332177370879,14.75,-1.1212149235615625,15.414999961853027,5.923133353874143,15.25,-0.07157390555518528
7367,2002-04-24,14.585000038146973,14.760000228881836,14.579999923706055,14.75,761200.0,-0.01051558584654122,-1.0571441027569333,16.499618539004388,40.66194503676495,47.26514341286809,0.30385202768791686,0.36290552144399335,0.21617539070042824,0.24887738135606163,11.378124055414649,0.18000030517578125,-0.03387739419742175,-0.3465000152587887,-0.740896320713194,0.047896290195616587,-0.5436981679859905,-0.14930186253158695,0.8110001373291027,0.5917293326426238,-33.78815949327148,0.1971981527272026,4,0.41750001907348633,0.41750001907348633,0.22124981880187988,0.33500003814697266,-0.8249998092651367,2,-0.059993143483815126,2.2499523173754374,14.739999771118164,-2.33332177370879,14.75,-1.1212149235615625,15.414999961853027,-0.059993143483815126
7368,2002-04-25,14.43000030517578,14.600000381469727,14.399999618530273,14.585000038146973,992600.0,-0.010627338537250064,1.1621655059359648,0.9393925382192403,41.14832470387023,47.163838650228904,0.46372227697390933,0.4865377846794292,0.36996253465171414,0.41045227357601455,10.787224506748942,0.20000076293945312,-0.053272599641909224,-0.4657497406005877,-0.9056572503162421,-0.025842230884933315,-0.685703495458414,-0.2457959857427614,0.9170398551940941,2.9268946241639613,-34.32288271049224,0.2199537548578271,4,0.4824995994567889,0.4824995994567889,0.3862495422363299,0.48999977111816584,-0.9500007629394513,3,-0.030145558587456933,-1.0571441027569333,14.585000038146973,2.2499523173754374,14.739999771118164,-2.33332177370879,14.75,-0.030145558587456933
7369,2002-04-26,14.03499984741211,14.369999885559082,14.029999732971193,14.350000381469727,550800.0,-0.027373558517666208,-1.0923037196145524,2.0322650111672145,30.257508445952865,45.88018752531203,0.8291220696601265,0.8399365920330606,0.7623592670143076,0.813390333837706,10.526497789718517,0.4000005722045863,-0.08485036657767253,-0.8070002079010017,-1.379422615414521,-0.23457780038748233,-1.0932114116577605,-0.5207890041442429,1.2362770696105958,0.5128320497043265,-33.95304210337902,0.2862112037567596,4,0.6925001144409197,0.6925001144409197,0.7712500095367432,0.8850002288818359,-0.6350002288818359,4,-0.010331279349182876,1.1621655059359648,14.43000030517578,-1.0571441027569333,14.585000038146973,2.2499523173754374,14.739999771118164,-0.010331279349182876
7370,2002-04-29,14.09000015258789,14.28499984741211,14.0,14.0,1120000.0,0.0039187962788558295,-5.3333192048488955,-0.2857142857142857,32.90043683229908,44.2888766359053,0.7398345427517139,0.7559623770492081,0.7035675661128487,0.7652909935382741,11.294404483897063,0.2849998474121094,-0.09076964906068774,-0.7089999198913581,-1.369666273512376,-0.048333566270340356,-1.039333096701867,-0.37866674308084924,1.0571490460296626,11.764720548618019,-22.95794230982799,0.33033317681050933,4,0.622499942779541,0.622499942779541,0.7099997997283936,0.8299999237060547,-0.7899999618530256,0,-0.02200144898932166,-1.0923037196145524,14.03499984741211,1.1621655059359648,14.43000030517578,-1.0571441027569333,14.585000038146973,-0.02200144898932166
7371,2002-04-30,14.125,14.255000114440918,14.05500030517578,14.109999656677244,599600.0,0.0024840203714036058,-2.2000213624676075,0.16667019878779576,34.4155814666848,43.13357705665871,0.6492656617687516,0.6856258081896804,0.6670391119422554,0.734751276865186,12.435643097026865,0.1999998092651385,-0.09824404936623132,-0.6292500495910645,-1.345771439108212,0.08727133992608316,-0.9875107443496383,-0.27098935483249065,0.8844912947834462,16.447363467759544,-20.052013616931625,0.35826069475857386,4,0.5875000953674316,0.5875000953674316,0.6775000095367432,0.7950000762939453,-1.1450004577636719,1,-0.021592941959347245,-5.3333192048488955,14.09000015258789,-1.0923037196145524,14.03499984741211,1.1621655059359648,14.43000030517578,-0.021592941959347245
7372,2002-05-01,13.989999771118164,14.175000190734865,13.925000190734865,14.125,567200.0,-0.009557538327917614,1.127654048438381,-8.999809269501128,34.415581466684785,40.846417549633145,0.6959856712883212,0.7832038958159337,0.8013283717291699,0.8743500949216507,13.75169135665793,0.25,-0.11277355396525834,-0.7150002479553219,-1.4997898948330466,0.06978939892240277,-1.1073950713941851,-0.3226054245164587,0.8983525682912692,9.629564743164746,-28.882092208939273,0.3923948234388628,5,0.685000419616701,0.685000419616701,0.8312501907348633,0.9300003051757812,-1.1750001907348633,2,-0.013581099606273517,-2.2000213624676075,14.125,-5.3333192048488955,14.09000015258789,-1.0923037196145524,14.03499984741211,-0.013581099606273517
7373,2002-05-02,13.914999961853027,14.095000267028807,13.890000343322756,14.050000190734865,516400.0,-0.005360958576995145,-1.2162217892012868,1.000000000000013,31.31750385383198,36.931911032034705,0.6277115468350711,0.816171195935512,0.8697341490140928,0.954038069112876,15.168408276502435,0.20499992370605113,-0.1485001208788681,-0.7367500782012932,-1.5849387859939803,0.11143862959139383,-1.1608444320976368,-0.3126557243049497,0.8384830767419658,5.208258827455959,-33.04859516678589,0.4240943538963433,5,0.5325002670288086,0.742500305175783,0.90625,1.005000114440918,-0.9399995803833008,3,-0.011139039410428486,1.127654048438381,13.989999771118164,-2.2000213624676075,14.125,-5.3333192048488955,14.09000015258789,-0.011139039410428486
7374,2002-05-03,13.970000267028807,14.09000015258789,13.875,14.024999618530273,440800.0,0.003952591112221349,1.3243207019027048,0.4074019129968006,32.1961632608907,35.703708936734834,0.3868654005073662,0.7334030962231086,0.8179919614435409,0.9016982819135393,16.746611433019005,0.21500015258789062,-0.19275340540558794,-0.6402497768402124,-1.5376875390926656,0.25718798541224075,-1.08896865796644,-0.19153089571398496,0.645325540322629,23.17080545967076,-14.81343003146064,0.44871888112622693,5,0.34999990463257014,0.6799998283386248,0.8887495994567889,0.9499998092651385,-1.2550001144409162,4,-0.03507521227103694,-1.2162217892012868,13.914999961853027,1.127654048438381,13.989999771118164,-2.2000213624676075,14.125,-0.03507521227103694
7375,2002-05-06,14.005000114440918,14.125,14.0,14.074999809265135,294600.0,0.0025053576766720376,-2.125002980235081,1.2727367307658228,29.955954539572858,34.14099995628358,0.262699504046072,0.6572816265106809,0.7772139190647707,0.8683919518784116,18.33290445969995,0.15499973297119318,-0.2776311722458207,-0.557749938964843,-1.4786161292385938,0.3631162513089077,-1.0181830341017175,-0.09731684382796857,0.47706704758726026,34.21054612896183,-0.6817909531632225,0.46043309513687525,5,0.3125,0.6449999809265137,0.8537497520446777,0.9149999618530273,-1.3550004959106445,0,-0.04319889260742049,1.3243207019027048,13.970000267028807,-1.2162217892012868,13.914999961853027,1.127654048438381,13.989999771118164,-0.04319889260742049
7376,2002-05-07,13.970000267028807,14.079999923706055,13.890000343322756,14.005000114440918,343600.0,-0.0024990965459559256,1.0540554473003014,0.5000000000000381,26.13635723255824,32.52704575581617,0.19778804319474652,0.6541496187667253,0.8094559273596662,0.9068150432045261,20.283898299275805,0.189999580383299,-0.4073077988956406,-0.5472497940063494,-1.4917378244961306,0.3972382364834317,-1.019493809251241,-0.07500577876145798,0.40279480583429894,31.666735543100504,2.5982513456513843,0.4722440152448906,5,0.26749992370605646,0.6799998283386248,0.8924996852874774,0.9499998092651385,-1.4750003814697248,1,-0.04795991864618909,-2.125002980235081,14.005000114440918,1.3243207019027048,13.970000267028807,-1.2162217892012868,13.914999961853027,-0.04795991864618909
7377,2002-05-08,14.0,14.020000457763672,13.899999618530273,14.0,398000.0,0.002147439684879293,4.999904634751097,-0.0,18.750000000000057,30.0383430109417,0.08502014089461696,0.587732052901222,0.7768289008262315,0.881405774975347,22.140820443687506,0.12000083923339844,-0.4504821794014493,-0.4750000476837162,-1.4332550345498625,0.4832549391824301,-0.9541275411167902,0.004127445749357861,0.2831919597477466,50.0,28.66857725797645,0.4791274934330735,5,0.12249994277954102,0.6500000953674316,0.8824999332427979,0.9200000762939453,-1.5450000762939453,2,-0.07285717555454796,1.0540554473003014,13.970000267028807,-2.125002980235081,14.005000114440918,1.3243207019027048,13.970000267028807,-0.07285717555454796
7378,2002-05-09,13.914999961853027,14.104999542236328,13.899999618530273,14.024999618530273,464000.0,-0.0060714312962123484,-1.9285631569267239,-100.0,10.937501552204296,27.891675578302973,0.0997775839111199,0.6430904650184921,0.8568702528253027,0.9700695998958864,22.91657147594385,0.2049999237060547,-0.5032891912636277,-0.5202500820159912,-1.5031002648331828,0.4626001008012004,-1.011675173424587,-0.028824990607395407,0.2947174451401242,15.999984741210938,4.23317869619213,0.49142509140859586,5,0.16499996185302734,0.7350001335144043,0.971250057220459,1.005000114440918,-1.1149997711181623,3,-0.07905141103020474,4.999904634751097,14.0,1.0540554473003014,13.970000267028807,-2.125002980235081,14.005000114440918,-0.07905141103020474
7379,2002-05-10,13.859999656677244,13.96500015258789,13.824999809265135,13.920000076293945,355200.0,-0.003952591112221571,-1.153849539669117,0.5454600625959257,16.030532128258315,26.017241722298444,0.1423088577659275,0.6594426879684736,0.909877879682913,1.0262156721651703,23.81182051103477,0.14000034332275568,-0.5419621609453245,-0.529250383377077,-1.5301146879355922,0.4716139211814383,-1.0296825356563346,-0.028818231097819336,0.2894686170571408,11.666608386606537,-1.1740150230981214,0.5004321522792577,5,0.18000030517578303,0.7650003433227557,1.0725002288818377,1.060000419616701,-0.9049997329711896,4,-0.06385276314066557,-1.9285631569267239,13.914999961853027,4.999904634751097,14.0,1.0540554473003014,13.970000267028807,-0.06385276314066557
7380,2002-05-13,13.875,13.914999961853027,13.774999618530273,13.859999656677244,528600.0,0.0010822758798214593,1.947367364352758,-0.2500039736152173,17.110288219842687,24.094431361538213,0.10460369132537295,0.602064866181351,0.8843138559221089,1.0130986395941832,25.708593289629967,0.1400003433227539,-0.5751886645423134,-0.4677500247955315,-1.4736875800436398,0.5381875304525767,-0.9707188024195865,0.03521875282852349,0.22999954223632812,30.303152905817416,15.853077768462992,0.5029687776240545,5,0.09999990463256836,0.7249999046325684,1.0499999523162842,1.0425000190734863,-0.9250001907348651,0,-0.08360359260627814,-1.153849539669117,13.859999656677244,-1.9285631569267239,13.914999961853027,4.999904634751097,14.0,-0.08360359260627814
7381,2002-05-14,13.925000190734865,14.0,13.859999656677244,13.949999809265135,545400.0,0.0036036173502604907,1.240005493164091,-1.6666030898336304,22.727301387634668,22.79573357497709,0.02598237078107246,0.499714139336362,0.8202446135401313,0.9623376988099839,27.507677865054692,0.14000034332275568,-0.5454570839598105,-0.36824984550475826,-1.3528271462130643,0.6163274552035478,-0.8605384958589113,0.12403880484939478,0.11399936676025213,45.45472935872666,28.043310503165635,0.4922886503541527,5,0.02499961853027166,0.6749997138977033,1.0012497901916486,0.9600000381469709,-0.9600000381469744,1,-0.09156197879644734,1.947367364352758,13.875,-1.153849539669117,13.859999656677244,-1.9285631569267239,13.914999961853027,-0.09156197879644734
7382,2002-05-15,13.80500030517578,14.0,13.78499984741211,14.0,448200.0,-0.008617585918521464,1.2051332211745374,7.800106813154456,23.40428122245531,21.916486615935234,0.1307277916384173,0.5523409447126273,0.9240074157900047,1.0720095451408316,29.75970541005625,0.21500015258789062,-0.5307081725070084,-0.4274997234344493,-1.3724056832489762,0.5174062363800775,-0.8999527033417127,0.04495325647281412,-0.030000686645506036,9.09111926711503,-9.733105414652375,0.4724529799072637,5,0.14499950408935725,0.7949995994567889,1.159999608993532,1.0574998855590838,-0.8200006484985352,2,-0.09489318295237936,1.240005493164091,13.925000190734865,1.947367364352758,13.875,-1.153849539669117,13.859999656677244,-0.09489318295237936
7383,2002-05-16,13.625,13.899999618530273,13.625,13.899999618530273,447600.0,-0.013038775892550536,1.0,1.410256661058714,28.64586334258553,21.522008847234662,0.2964393122091735,0.637018561574294,1.0826040203768308,1.2442027179252655,31.43241048231986,0.27499961853027344,-0.5285002143915829,-0.5262500286102298,-1.3775948952430799,0.3250948380226202,-0.9519224619266549,-0.10057759529380483,0.375,0.0,-20.267200751787797,0.42567243331642524,5,0.25,0.9000000953674316,1.3374998569488525,1.2049999237060547,-0.880000114440918,3,-0.0858715652325831,1.2051332211745374,13.80500030517578,1.240005493164091,13.925000190734865,1.947367364352758,13.875,-0.0858715652325831
7384,2002-05-17,13.725000381469727,13.75,13.524999618530273,13.630000114440918,358000.0,0.0073394775390625,2.103464151588695,-0.34545599567204655,31.840826706648386,21.73143908802083,0.17660257918287492,0.42574405244858227,0.9593416223194637,1.1342628629239115,32.45234656616044,0.22500038146972656,-0.5149272275233958,-0.3417496681213379,-0.9716307476337018,0.28813141139102605,-0.656690207877519,-0.02680912836515681,0.27499961853027344,42.10538996213414,19.90499764422097,0.3149405397561817,5,0.08999919891357422,0.7499995231628418,1.1862494945526123,1.1049995422363281,-1.0650005340576172,4,-0.06739527614029905,1.0,13.625,1.2051332211745374,13.80500030517578,1.240005493164091,13.925000190734865,-0.06739527614029905
7385,2002-05-20,13.69499969482422,13.765000343322756,13.604999542236328,13.609999656677244,375800.0,-0.0021858423177903985,-2.3684284495307306,0.8947347287055536,28.500025749157714,21.994068923198547,0.17657393628074125,0.3927929368239713,0.9687982296400328,1.1552462491187914,34.73784328927453,0.16000080108642756,-0.48743147745598847,-0.3190003395080545,-0.8810042498514026,0.24300357083529356,-0.6000022946797277,-0.03799838433638136,0.28600028991698956,35.78946100378696,12.33006015790864,0.2810019551716738,5,0.11999988555908025,0.7800002098083478,1.2162501811981183,1.1350002288818342,-1.0699996948242205,0,-0.05403430358584349,2.103464151588695,13.725000381469727,1.0,13.625,1.2051332211745374,13.80500030517578,-0.05403430358584349
7386,2002-05-21,13.6850004196167,13.770000457763672,13.675000190734865,13.675000190734865,455200.0,-0.0007301405936723793,-17.999618539010783,0.11764969875122237,32.57148462406221,23.529789436983236,0.1585698333230514,0.3369788685697799,0.9586807876839387,1.1527254313222066,37.013317649583186,0.09500026702880682,-0.4659902528758213,-0.27624964714050293,-0.7409609495937737,0.18846165531276782,-0.5086052983671383,-0.043893995913867556,0.27775955047607326,33.684352124383125,8.12545296778632,0.23235565122663515,5,0.12999916076660156,0.7899994850158691,1.2262494564056396,1.1449995040893555,-1.125,1,-0.05370848285090157,-2.3684284495307306,13.69499969482422,2.103464151588695,13.725000381469727,1.0,13.625,-0.05370848285090157
7387,2002-05-22,13.710000038146973,13.93000030517578,13.675000190734865,13.699999809265135,621200.0,0.0018267897525554577,-7.500079473567476,1.0000000000003553,37.57577368924827,26.48959745221034,0.09846200087231693,0.25620090128101936,0.9156968619950732,1.1138667766425154,38.55614342854437,0.2550001144409144,-0.4422282969982465,-0.2075000286102302,-0.58070101144585,0.16570095422538955,-0.3941005200280401,-0.020899537192420325,0.23524951788330029,45.67903850953928,16.82111635231074,0.18660049141780957,5,0.05249977111816406,0.7649998664855957,1.2012498378753662,1.1075000762939453,-0.8599996566772461,2,-0.05433988938630052,-17.999618539010783,13.6850004196167,-2.3684284495307306,13.69499969482422,2.103464151588695,13.725000381469727,-0.05433988938630052
7388,2002-05-23,13.994999885559082,14.0649995803833,13.704999923706055,13.800000190734865,759400.0,0.020787734983159778,1.1492575553986655,19.499523173751843,51.18481570136179,30.39562896033295,-0.1944443676107106,-0.06646682193199993,0.6154924398019173,0.8159656058490867,39.26362499977403,0.3599996566772461,-0.39993409465575347,0.09924983978271484,-0.1892904370124402,0.3877901165778699,-0.04502029861486356,0.24351997818029325,-0.4700002670288086,87.03709263533787,55.08618387355771,0.14427013839757755,5,-0.20000028610229492,0.48000001907348633,0.9162499904632568,0.7725000381469727,-1.255000114440918,3,-0.07216864859884842,-7.500079473567476,13.710000038146973,-17.999618539010783,13.6850004196167,-2.3684284495307306,13.69499969482422,-0.07216864859884842
7389,2002-05-24,13.890000343322756,14.100000381469727,13.864999771118164,13.949999809265135,365000.0,-0.007502646880667152,-3.272714662227771,-0.30769005047144277,44.88889906141505,33.48214127606321,-0.09470046029776391,0.02857794751395737,0.7045597537376072,0.9097173469226192,38.90072407865964,0.2350006103515625,-0.3489680441883998,0.0015002727508566238,-0.27949603471514806,0.2824965802168613,-0.13899788098214572,0.14199842648385896,-0.3542007255554225,57.575821796141746,24.840395941283106,0.14049815373300262,5,-0.07750034332275568,0.5849995613098127,1.064999580383299,0.9024996757507306,-1.2250003814697283,4,-0.08243343624639299,1.1492575553986655,13.994999885559082,-7.500079473567476,13.710000038146973,-17.999618539010783,13.6850004196167,-0.08243343624639299
7390,2002-05-28,13.779999732971193,13.94499969482422,13.779999732971193,13.895000457763672,355200.0,-0.007919410196734922,-1.8695464685248881,1.9166958069746842,42.08331611422487,35.63280957901768,0.0004550576709831944,0.12033284109014097,0.8002452354592346,1.0055607645249012,38.562033052532406,0.16499996185302734,-0.2772896899353441,-0.09300031661987163,-0.36110081625392887,0.17510018301418562,-0.22705056643689936,0.04104993319715611,-0.22163208465576467,24.705763556193936,-7.827563134304079,0.13405024981702823,5,0.03250026702880682,0.4850001335144025,1.2625002861022931,1.1000003814697248,-1.3400001525878924,1,-0.08127720662281857,-3.272714662227771,13.890000343322756,1.1492575553986655,13.994999885559082,-7.500079473567476,13.710000038146973,-0.08127720662281857
7391,2002-05-29,13.81999969482422,13.899999618530273,13.649999618530273,13.824999809265135,419600.0,0.0029027549077029757,2.2258120089337905,0.04347898197978518,42.56197695735593,37.76144243845108,-0.06258728214988629,0.059354577942466236,0.7457774144961871,0.9526900142411652,38.3706527814914,0.25,-0.2366019041914207,-0.03775033950805451,-0.2788328645075264,0.2033321854914174,-0.15829160200779135,0.08279092299168234,-0.23996673718261974,37.77773068283005,7.145911051458512,0.12054126249973608,5,-0.007499694824220526,0.32500028610229315,1.2225003242492658,1.0600004196166974,-1.4349994659423846,2,-0.08646886550017541,-1.8695464685248881,13.779999732971193,-3.272714662227771,13.890000343322756,1.1492575553986655,13.994999885559082,-0.08646886550017541
7392,2002-05-30,13.800000190734865,13.975000381469727,13.755000114440918,13.824999809265135,336600.0,-0.0014471421513015947,-2.826099215497653,4.999809269505035,44.97817794139705,39.57614406054125,-0.04846862702105348,0.06786966655800697,0.7501336251422543,0.9606096249398508,37.68590712350299,0.2200002670288086,-0.19795463589695927,-0.04824986457824565,-0.28226011305551424,0.18576038389902294,-0.16525498881687994,0.06875525966038865,-0.19916853614013874,33.333403975755914,0.815611797982875,0.1170051242386342,5,0.012499809265134942,0.34249973297118963,1.2424998283386213,1.079999923706053,-1.425000190734865,3,-0.08985505463620824,2.2258120089337905,13.81999969482422,-1.8695464685248881,13.779999732971193,-3.272714662227771,13.890000343322756,-0.08985505463620824
7393,2002-05-31,13.760000228881836,13.885000228881836,13.699999809265135,13.78499984741211,302000.0,-0.00289854792030253,-1.5517218699849664,1.000000000000142,45.57524700584283,41.10219076045175,0.014186873426465851,0.10083173963339931,0.7762819909056642,0.9853802040399273,36.95121854099257,0.185000419616701,-0.17632365506424996,-0.08049983978271413,-0.3154668111883794,0.15446713162295111,-0.19798332548554676,0.03698364592011849,-0.1392018252121101,24.444538634340695,-10.268336454092385,0.11748348570283272,5,0.0924997329711914,0.30249977111816406,1.242499828338623,1.119999885559082,-1.6050004959106428,4,-0.06613370874093782,-2.826099215497653,13.800000190734865,2.2258120089337905,13.81999969482422,-1.8695464685248881,13.779999732971193,-0.06613370874093782
7394,2002-06-03,13.479999542236328,13.664999961853027,13.425000190734865,13.649999618530273,536000.0,-0.020348886772385,1.399988555951841,6.800106813153277,35.8422821453085,41.91799702669072,0.28583836933059814,0.3607356903932981,1.0347009256820279,1.2513226351113467,36.45233834425807,0.3350000381469709,-0.15479214382016337,-0.33600049018859934,-0.612607873546553,-0.05939310683064569,-0.4743041818675753,-0.1976967985096234,0.6200008392333984,9.999878623310622,-24.226886121252647,0.13830369167897658,6,0.2825007438659668,0.41750049591064453,1.4325003623962402,1.4200005531311035,-1.625,0,-0.054896127318072474,-1.5517218699849664,13.760000228881836,-2.826099215497653,13.800000190734865,2.2258120089337905,13.81999969482422,-0.054896127318072474
7395,2002-06-04,13.399999618530273,13.625,13.300000190734865,13.449999809265135,421200.0,-0.00593471264263723,-1.6000083923660215,0.2941186370317076,31.5789297567093,41.807713152540394,0.3571500344268106,0.41432941884995955,1.0872312024224335,1.3166563854025028,36.267504768802674,0.32499980926513494,-0.13465770094134122,-0.38575038909912074,-0.7044531362226767,-0.06704764197556479,-0.5451017626608987,-0.22639901553734276,0.6865007591247565,14.814725857564673,-17.248555132021927,0.15935137356177773,6,0.3000006675720215,0.3925004005432129,1.3275003433227557,1.3275003433227557,-1.364999771118164,1,-0.05485072220903997,1.399988555951841,13.479999542236328,-1.5517218699849664,13.760000228881836,-2.826099215497653,13.800000190734865,-0.05485072220903997
7396,2002-06-05,13.300000190734865,13.5649995803833,13.274999618530273,13.449999809265135,380600.0,-0.007462644077774749,-1.8999885559518588,2.9999809265864665,32.028462262659005,41.1913452162527,0.4434248283551163,0.4865037831852046,1.1570654875260757,1.4010995789577816,35.80560226010691,0.28999996185302734,-0.12712483987361978,-0.4522498130798329,-0.82557740064507,-0.07892222551459582,-0.6389136068624524,-0.2655860192972135,0.755040179443359,3.571506422308579,-30.10059612028926,0.18666379378261874,6,0.38749980926513494,0.46499967575073065,1.4124999046325666,1.4124999046325666,-1.3550004959106445,2,-0.06466169909912212,-1.6000083923660215,13.399999618530273,1.399988555951841,13.479999542236328,-1.5517218699849664,13.760000228881836,-0.06466169909912212
7397,2002-06-06,12.979999542236328,13.34000015258789,12.979999542236328,13.300000190734865,514200.0,-0.02406019879018184,-1.2499992549434502,2.133343082028978,29.126199808647883,38.74038789484004,0.7252533185304699,0.7654136301889505,1.442883004532316,1.703365599951848,35.56335061050368,0.3600006103515625,-0.12206122757634574,-0.7212504386901859,-1.212220420489551,-0.23028045689082077,-0.9667354295898676,-0.4757654477905042,1.0282383828430195,0.0,-36.36449017054726,0.24548499089968254,6,0.5600004196166992,0.5975003242492676,1.7325005531311035,1.7325005531311035,-0.6049995422363281,3,-0.04583970218322364,-1.8999885559518588,13.300000190734865,-1.6000083923660215,13.399999618530273,1.399988555951841,13.479999542236328,-0.04583970218322364
7398,2002-06-07,12.8149995803833,13.0,12.800000190734865,13.0,419800.0,-0.01271186191618301,1.162155195966721,0.5781251396980999,21.73909952985622,36.16818794688907,0.7881500803680588,0.8893778046093033,1.5659196455977238,1.8487729144472311,35.99671295513974,0.19999980926513494,-0.1298619715390963,-0.8312503814697259,-1.4509694027822349,-0.21153136015721685,-1.1411098921259804,-0.5213908708134714,1.1109792740686046,1.7340339441993622,-32.50372055001274,0.3098595106562542,6,0.5725007057189941,0.6475005149841309,1.8600006103515643,1.8600006103515643,-0.7399997711181658,4,-0.03433473232857809,-1.2499992549434502,12.979999542236328,-1.8999885559518588,13.300000190734865,-1.6000083923660215,13.399999618530273,-0.03433473232857809
7399,2002-06-10,12.975000381469727,13.03499984741211,12.829999923706055,12.920000076293945,427800.0,0.012485431628991073,1.342866485013624,-0.2972982725646564,29.310361837237338,34.74897080500156,0.5416694246771723,0.6953252585280723,1.3660779073045113,1.6687932436650907,36.156100642621794,0.2200002670288086,-0.14440383536821777,-0.6269996166229248,-1.3060037313007786,0.052004498054929016,-0.9665016739618526,-0.287497559283997,0.8383806066104746,21.21214923561524,-12.299358646351212,0.3395020573389273,6,0.41249990463256836,0.4874997138977051,1.5774998664855957,1.6824998855590838,-0.8550004959106445,0,-0.0631985066967411,1.162155195966721,12.8149995803833,-1.2499992549434502,12.979999542236328,-1.8999885559518588,13.300000190734865,-0.0631985066967411
7400,2002-06-11,12.71500015258789,13.09000015258789,12.710000038146973,13.09000015258789,454400.0,-0.02003855269654986,1.0266672770182292,-6.818143986683313,25.6281428709037,32.86743368428465,0.7093032317543937,0.9106551161437402,1.587552602241713,1.9071797223439493,36.260699488225455,0.38000011444091797,-0.20585335601122345,-0.8289998531341549,-1.6015460240445023,-0.05645368222380753,-1.2152729385893277,-0.4427267676789821,0.9970427557577768,0.5848090196445861,-31.545570426872256,0.3862730854551733,6,0.627500057220459,0.7024998664855957,1.7699999809265137,1.934999942779541,-0.8249998092651349,1,-0.0676366968172255,1.342866485013624,12.975000381469727,1.162155195966721,12.8149995803833,-1.2499992549434502,12.979999542236328,-0.0676366968172255
7401,2002-06-12,12.649999618530273,12.765000343322756,12.585000038146973,12.654999732971193,416200.0,-0.005112114296309089,-1.6666855047790199,0.01333363850911932,23.891636376961316,30.524484621569567,0.6603262327091919,0.9225371649564806,1.6102213020335032,1.9490909061506017,37.02395789423427,0.18000030517578303,-0.2595732102922259,-0.8302503585815426,-1.677254399180521,0.016753682017435878,-1.2537523788810319,-0.40674833828205337,0.9417981453915498,8.609214639845897,-20.906511398658367,0.42350202029948897,6,0.5850005149841309,0.695000171661377,1.8337504863739014,2.000000476837158,-3.5399999618530273,2,-0.04861658416315562,1.0266672770182292,12.71500015258789,1.342866485013624,12.975000381469727,1.162155195966721,12.8149995803833,-0.04861658416315562
7402,2002-06-13,12.494999885559082,12.75,12.375,12.649999618530273,991600.0,-0.01225294368737695,1.1126731050786445,30.999237077997762,10.526347490533524,26.630162453201866,0.6825185550653163,1.0270186907700687,1.7216660084881887,2.079067220086932,37.71005615619437,0.375,-0.31113461260204467,-0.9197500705718991,-1.858638010201533,0.019137869057734846,-1.389194040386716,-0.4503061007570821,0.955846196754262,16.783197195797968,-5.231061971672162,0.46944396981481706,6,0.5250000953674316,0.744999885559082,1.9487502574920654,2.1550002098083496,-3.340000152587889,3,-0.04401762271086662,-1.6666855047790199,12.649999618530273,1.0266672770182292,12.71500015258789,1.342866485013624,12.975000381469727,-0.04401762271086662
7403,2002-06-14,12.454999923706055,12.545000076293945,12.399999618530273,12.494999885559082,1264800.0,-0.0032012774885461504,1.0714300311305782,0.2580647146047782,10.899212582874725,23.85871027959811,0.5788044613524583,1.0275541501352308,1.7165869679280412,2.093078096960511,37.96755066013407,0.14500045776367188,-0.3749163131311892,-0.9012500286102298,-1.9267814913399537,0.124281434119494,-1.4140157599750918,-0.3884842972453679,0.8237107854371537,11.188798130531977,-6.0657939726289545,0.512765731364862,6,0.5450000762939453,0.7849998474121094,1.9312500953674316,2.195000171661377,-4.059999465942381,4,-0.006423117157454805,1.1126731050786445,12.494999885559082,-1.6666855047790199,12.649999618530273,1.0266672770182292,12.71500015258789,-0.006423117157454805
7404,2002-06-17,12.800000190734865,12.875,12.515000343322756,12.649999618530273,608800.0,0.02769974059752167,1.399996185305148,-3.75001788141053,26.328531794187157,23.27533272820676,0.1421511655223302,0.6426510838669675,1.3353900052464258,1.7247092564032815,37.3156203834633,0.4200000762939453,-0.4410490042910471,-0.509999752044676,-1.5488554849593736,0.5288559808700217,-1.0294276185020248,0.009428114412672883,0.3341168049454293,59.44057343157313,41.34691037611307,0.5194278664573484,6,0.16999959945678533,0.4374999999999982,1.564999818801878,1.8499999046325666,-3.7250003814697283,0,-0.05664065395831119,1.0714300311305782,12.454999923706055,1.1126731050786445,12.494999885559082,-1.6666855047790199,12.649999618530273,-0.05664065395831119
7405,2002-06-18,12.954999923706055,13.074999809265135,12.829999923706055,12.875,589000.0,0.012109353957930669,-1.8823503012487308,0.5333307902115179,30.205967335038423,23.072833291804475,-0.09231827324070885,0.4525735801427455,1.1402515204473147,1.5482823940950574,36.40203687031941,0.2749996185302699,-0.5093037920083283,-0.3180000305175774,-1.3518198338123568,0.715819772777202,-0.8349099321649671,0.1989098711298123,-0.5799999237060547,82.85715453479095,64.47522533255896,0.5169099016473896,6,-0.09749984741210938,0.2825002670288086,1.377500057220459,1.6700000762939453,-3.3350000381469727,1,-0.06445388213542369,1.399996185305148,12.800000190734865,1.0714300311305782,12.454999923706055,1.1126731050786445,12.494999885559082,-0.06445388213542369
7406,2002-06-19,12.949999809265135,13.199999809265135,12.94499969482422,13.050000190734865,596800.0,-0.0003859602061262457,-3.6363399916771555,-1.2500059604702063,30.41475565743694,23.216006163892146,-0.15889647692278963,0.4212854950694531,1.106645045115867,1.5331256547206866,35.285923713443715,0.2550001144409144,-0.5449112355461043,-0.28625011444091975,-1.3106158486033745,0.738115619721535,-0.7984329815221471,0.22593275264030765,-0.5609998130798317,69.69696269109609,51.008397350989874,0.5121828670812278,6,-0.16249990463256658,0.28750038146972834,1.3375000953674334,1.6500000953674334,-3.6199998855590785,2,-0.08185324181889164,-1.8823503012487308,12.954999923706055,1.399996185305148,12.800000190734865,1.0714300311305782,12.454999923706055,-0.08185324181889164
7407,2002-06-20,12.96500015258789,13.050000190734865,12.914999961853027,13.050000190734865,409400.0,0.0011583276867712655,2.1764745481267815,0.8499971389879523,31.468550123199506,24.297056229819177,-0.19696076437241494,0.36639516615726464,1.05354475539127,1.4996074283638148,35.24705428407242,0.1350002288818377,-0.570831285763358,-0.23399977684021067,-1.2398438081967615,0.7718442545163402,-0.7369217925184852,0.2689222388380639,-0.5435601638793948,70.62504991887826,50.48905715913673,0.5029220156782751,6,-0.17750024795532227,0.27250003814697266,1.309999704360962,1.6349997520446777,-3.7100000381469727,3,-0.29733902433785653,-3.6363399916771555,12.949999809265135,-1.8823503012487308,12.954999923706055,1.399996185305148,12.800000190734865,-0.29733902433785653
7408,2002-06-21,12.984999656677244,13.024999618530273,12.875,12.970000267028807,727200.0,0.0015425764638623551,2.157909530788727,-0.1764633284340638,36.870037797858586,25.137020225443763,-0.2126748254001516,0.2812701795945216,0.999244289251946,1.464610954728526,36.07163541945126,0.14999961853027344,-0.5941096245967437,-0.16350026130676376,-1.1001073166634807,0.7731067940499532,-0.6318037889851222,0.3048032663715947,-0.5324172751464822,68.61309193984452,45.2453742543431,0.4683035276783582,6,-0.19749975204467596,0.25250053405761896,1.2900002002716082,1.615000247955324,-3.5349998474121076,4,-0.294955720059381,2.1764745481267815,12.96500015258789,-3.6363399916771555,12.949999809265135,-1.8823503012487308,12.954999923706055,-0.294955720059381
7409,2002-06-24,12.744999885559082,12.989999771118164,12.6899995803833,12.925000190734865,562200.0,-0.018482847706102756,-1.06896030096551,-12.000508646999101,33.98534466798394,26.06559820289712,-0.009757772115058572,0.45438785270854964,1.1991904238401467,1.684153967533362,37.323913765130904,0.3000001907348633,-0.5931218212678129,-0.34625000953674245,-1.2305331006288593,0.5380330815553744,-0.7883915550828018,0.09589153600931688,-0.2625208069189444,10.784368723984375,-13.100747734407843,0.44214154554605883,6,0.04250001907348633,0.49250030517578125,1.4550001621246338,1.7800002098083496,-3.1800003051757812,0,-0.34131027593999763,2.157909530788727,12.984999656677244,2.1764745481267815,12.96500015258789,-3.6363399916771555,12.949999809265135,-0.34131027593999763
7410,2002-06-25,12.65999984741211,12.75,12.510000228881836,12.65999984741211,664200.0,-0.006669285124379143,1.666659602424448,-0.0,34.23645748330716,27.215022770268884,0.07444913176703771,0.47556033049698243,1.241517331895098,1.75126855951099,38.46547489611482,0.23999977111816406,-0.5658415595474562,-0.375250053405761,-1.2166991864876824,0.46619907967616037,-0.7959746199467226,0.04547451313520057,0.5399999618530256,21.739088369727373,-4.5207680919224025,0.42072456654096085,6,0.12750005722045898,0.5775003433227539,1.4849998950958252,1.815000057220459,-3.4200000762939453,1,-0.2831753618764695,-1.06896030096551,12.744999885559082,2.157909530788727,12.984999656677244,2.1764745481267815,12.96500015258789,-0.2831753618764695
7411,2002-06-26,12.625,12.6850004196167,12.5,12.539999961853027,731800.0,-0.0027646009347515044,-1.242429847123082,100.0,39.828098237698164,30.47077285328718,0.11793162364645227,0.4389486255191102,1.229011360176493,1.7664809783741724,39.20262750391895,0.18500041961669922,-0.5637663488587261,-0.35049991607666087,-1.12431419888577,0.4233143667324484,-0.7374070574812155,0.036407225327893755,0.5611998176574691,22.727264845669467,-6.571143330895723,0.38690714140455507,6,0.17499971389770508,0.6125001907348633,1.5199997425079346,1.8499999046325684,-3.484999656677246,2,-0.23801981104482517,1.666659602424448,12.65999984741211,-1.06896030096551,12.744999885559082,2.157909530788727,12.984999656677244,-0.23801981104482517
7412,2002-06-27,12.5600004196167,12.649999618530273,12.470000267028807,12.625,938400.0,-0.005148481614518863,2.1304556951528277,-0.7647006024975036,42.2492677870356,33.954112320416165,0.2158165899562654,0.42824365453371804,1.2413853558435015,1.813748853866887,40.46089631198922,0.17999935150146662,-0.5286418096429948,-0.3534995079040524,-1.0433056961467901,0.3363066803386854,-0.6984026020254213,-0.008596413782683499,0.5987514053344718,16.2162626576789,-15.88441123179506,0.3449030941213687,6,0.27499961853027166,0.6774997711181641,1.5849993228912354,1.9149994850158691,-3.435000419616699,3,-0.2571656359872331,-1.242429847123082,12.625,1.666659602424448,12.65999984741211,-1.06896030096551,12.744999885559082,-0.2571656359872331
7413,2002-06-28,12.850000381469727,12.875,12.510000228881836,12.510000228881836,735600.0,0.02308916816595752,-1.1470565135926578,-5.2308053464794515,46.47887248270223,36.1930390635845,-0.013700973848763454,0.07017094738349527,0.8936299015169098,1.5107967712537693,41.20004142176208,0.36499977111816406,-0.4740196670349768,-0.017999553680420277,-0.5811241427527882,0.5451250353919477,-0.29956184821660337,0.2635627408557628,0.2674263500061027,73.07701477646413,37.96322125464576,0.28156229453618364,6,-0.015000343322755683,0.3874998092651367,1.268749475479126,1.6249995231628418,-3.640000343322754,4,-0.2797665494401821,2.1304556951528277,12.5600004196167,-1.242429847123082,12.625,1.666659602424448,12.65999984741211,-0.2797665494401821
7414,2002-07-01,12.739999771118164,12.885000228881836,12.725000381469727,12.75,532600.0,-0.00856035852809689,-7.000190739592771,-0.029412424687812046,50.76921903170072,38.477844807658094,0.09710517186274537,0.12847719688775072,0.9380867537995918,1.6091498513354505,41.06699714503294,0.15999984741210938,-0.3788915248720386,-0.09100017547607386,-0.5767399213094802,0.3947395703573324,-0.333870048392777,0.15186969744062928,0.3385813724908431,65.0601274476687,24.522021977195507,0.24286987291670342,7,0.09500026702880682,0.4975004196166992,1.3949999809265137,1.7350001335144043,-3.260000228881836,0,-0.2582417598869604,-1.1470565135926578,12.850000381469727,2.1304556951528277,12.5600004196167,-1.242429847123082,12.625,-0.2582417598869604
7415,2002-07-02,12.664999961853027,12.789999961853027,12.53499984741211,12.739999771118164,528000.0,-0.005886955307107811,1.9142838458646,7.499809269502194,50.458726298849584,40.704952656703945,0.14152533706131365,0.15345718502665306,0.9667581466547084,1.6738638180902647,40.77313458262135,0.25500011444091797,-0.2807912196744553,-0.12925000190734792,-0.5390031681058076,0.2805031642911118,-0.33412658500657777,0.07562658119188193,0.3770663291611669,46.98788259004203,2.3113917712955327,0.20487658309923024,7,0.0950002670288086,0.5100002288818359,1.4787499904632568,1.809999942779541,-3.2150001525878906,1,-0.24476907941625947,-7.000190739592771,12.739999771118164,-1.1470565135926578,12.850000381469727,2.1304556951528277,12.5600004196167,-0.24476907941625947
7416,2002-07-03,12.4399995803833,12.675000190734865,12.425000190734865,12.649999618530273,654800.0,-0.01776552563343292,-1.0833435986283224,2.8000076294139338,48.38708775258387,42.58479017107998,0.3202522443470528,0.3275169623836369,1.1421827826267972,1.8845309879730863,40.49753401094175,0.25,-0.23866280141296414,-0.3112503528594974,-0.6755070180930804,0.053006312374085596,-0.49337868547628894,-0.12912202024270591,0.5677427491917708,3.260736609687713,-43.0874751598019,0.18212833261679173,7,0.2850003242492676,0.7350006103515625,1.598750352859497,2.0350003242492676,-3.0149993896484375,2,-0.257234720032566,1.9142838458646,12.664999961853027,-7.000190739592771,12.739999771118164,-1.1470565135926578,12.850000381469727,-0.257234720032566
7417,2002-07-05,12.385000228881836,12.574999809265135,12.364999771118164,12.5,340000.0,-0.004421169883976006,-1.7096659078323773,0.5476178582295267,47.96512433811095,43.81757756444135,0.3177402915874161,0.35379412313737824,1.150942016045125,1.920979521278948,39.559803338319945,0.21000003814697088,-0.21676780988300592,-0.336499738693238,-0.7188347019137229,0.045835224527246865,-0.5276672203034813,-0.1453322570829947,0.5761227295860198,3.8462384917287165,-45.00997124814227,0.19116748161024258,7,0.2924995422363281,0.7849998474121094,1.593749761581421,2.0899996757507324,-2.8299999237060565,4,-0.262010482486043,-1.0833435986283224,12.4399995803833,1.9142838458646,12.664999961853027,-7.000190739592771,12.739999771118164,-0.262010482486043
7418,2002-07-08,12.375,12.475000381469727,12.350000381469727,12.449999809265135,384800.0,-0.0008074468063807849,-1.0000152589054787,0.6521735524853477,34.6570247962337,43.89220868980243,0.25939008829101695,0.3469277007233842,1.1186294214061157,1.9133799826605458,38.231491671683095,0.125,-0.19705940594682225,-0.32449998855590856,-0.7338628266801006,0.0848628495682835,-0.5291814076180046,-0.11981856949381253,0.5265106397328871,4.672827226250829,-41.0746682816091,0.2046814190620964,7,0.24250030517578125,0.7425003051757812,1.6024999618530273,2.0999999046325684,-3.0249996185302734,0,-0.26262626262626265,-1.7096659078323773,12.385000228881836,-1.0833435986283224,12.4399995803833,1.9142838458646,12.664999961853027,-0.26262626262626265
7419,2002-07-09,12.154999732971193,12.510000228881836,12.154999732971193,12.449999809265135,659600.0,-0.01777779935586321,-1.4067824006724379,3.9333443535979504,22.413782897657597,42.578578180285824,0.4323653952055917,0.5294931337811644,1.3056220374214433,2.1159192360163583,37.21560316628264,0.35500049591064275,-0.18938327978636593,-0.5035002231597883,-0.9584045373403516,-0.048595908979224944,-0.7309523802500699,-0.2760480660695066,0.680329675770114,0.0,-39.35750071804284,0.22745215709028194,7,0.3650002479553205,0.7550001144409162,1.8025002479553205,2.320000171661375,-2.654999732971193,1,-0.24228710485576777,-1.0000152589054787,12.375,-1.7096659078323773,12.385000228881836,-1.0833435986283224,12.4399995803833,-0.24228710485576777
7420,2002-07-10,11.854999542236328,12.274999618530273,11.699999809265135,12.274999618530273,613400.0,-0.024681217385887355,1.7380938324530855,1.4237287039731203,18.62463212489037,40.222637501084954,0.6774040381654505,0.8029272532200054,1.5666749069566404,2.3956584608923617,36.22198927409485,0.5749998092651385,-0.2130908628162853,-0.7605003833770745,-1.3387729073608803,-0.1822278593932687,-1.0496366453689774,-0.4713641213851716,0.8850837118971633,15.89740228999134,-18.811781060725956,0.2891362619919027,7,0.4375004768371582,0.8075003623962402,1.9750006198883057,2.570000648498537,-2.294999122619629,2,-0.2003374181111086,-1.4067824006724379,12.154999732971193,-1.0000152589054787,12.375,-1.7096659078323773,12.385000228881836,-0.2003374181111086
7421,2002-07-11,12.03499984741211,12.09000015258789,11.71500015258789,11.725000381469727,657800.0,0.015183493220264355,-1.272727798167789,-0.7380938324530769,25.654440327944116,38.37876778340812,0.45249568824409536,0.605536509381082,1.3478875681417346,2.197196209920051,34.947126274599405,0.375,-0.20844620179231654,-0.5497500896453857,-1.1830829044610223,0.08358272517025078,-0.8664164970532049,-0.2330836822375666,0.5386700555424451,38.285718645368505,7.784236465233391,0.31666640740781826,7,0.25750017166137695,0.5974998474121094,1.7112503051757812,2.3275003433227557,-2.5199995040893555,3,-0.2147902011567392,1.7380938324530855,11.854999542236328,-1.4067824006724379,12.154999732971193,-1.0000152589054787,12.375,-0.2147902011567392
7422,2002-07-12,11.94499969482422,12.75,11.885000228881836,12.050000190734865,828600.0,-0.007478201390026751,-6.688906408283727,-0.3387118606525605,23.73738127841459,35.85193542737616,0.4985071138923143,0.687466080414465,1.4016072995707898,2.2692211892307608,32.29341923695186,0.8649997711181641,-0.20284516437965117,-0.6122502326965318,-1.3067966501115293,0.08229618471846578,-0.9595234414040306,-0.264977023989033,-0.24499988555908558,23.33331819564882,-2.2503370551862076,0.34727320870749917,7,0.3475003242492658,0.5750002861022931,1.7812502384185773,2.405000209808348,-2.3849992752075213,4,-0.21096689564431514,-1.272727798167789,12.03499984741211,1.7380938324530855,11.854999542236328,-1.4067824006724379,12.154999732971193,-0.21096689564431514
7423,2002-07-15,12.375,12.385000228881836,11.574999809265135,12.024999618530273,881800.0,0.03599835212738434,3.3783707155634235,-3.333321223240479,41.47466106123244,34.8192067639908,-0.006657926689609184,0.2647383547252975,0.9419930285935081,1.821088735050136,29.73456775682717,0.810000419616701,-0.20370790287428164,-0.17824993133544886,-0.8761889909049501,0.5196891282340523,-0.5272194611201986,0.17071959844930085,0.375,68.0851115636442,38.951085590108434,0.3489695297847503,7,-0.19250011444091797,0.012499809265134942,1.1837499141693115,1.8274998664855957,-2.744999885559082,0,-0.22787876321811884,-6.688906408283727,11.94499969482422,-1.272727798167789,12.03499984741211,1.7380938324530855,11.854999542236328,-0.22787876321811884
7424,2002-07-16,12.074999809265135,12.425000190734865,12.045000076293945,12.380000114440918,659600.0,-0.024242439655342674,-1.0821937135839985,-0.8714284935776967,37.73585433781642,33.405554323876004,0.21131384550675136,0.53507183630831,1.2065095537781136,2.105658681668766,28.8794779842654,0.38000011444091975,-0.21492088165187617,-0.44200010299682724,-1.1609717564510191,0.27697155045736466,-0.8014859297239223,-0.08251427626973218,0.6750001907348651,42.55318458180773,11.968057952302608,0.35948582672709595,7,0.08750009536743342,0.3125,1.3500003814697283,2.03750038146973,-2.1399993896484357,1,-0.2256728340239409,3.3783707155634235,12.375,-6.688906408283727,11.94499969482422,-1.272727798167789,12.03499984741211,-0.2256728340239409
7425,2002-07-17,12.119999885559082,12.260000228881836,12.050000190734865,12.125,626200.0,0.0037267144517401096,-1.896562156758332,0.016393801435825504,39.457206329208184,32.413345276834264,0.09037992966723607,0.4472383472572865,1.1246887981162672,2.0406230735297974,28.92723782087935,0.21000003814697088,-0.25877387493120807,-0.3552500247955326,-1.0640332506169141,0.35353320102584895,-0.7096416377062233,-0.0008584118848418143,0.6065001106262216,46.38297768727125,14.192351195773576,0.35439161291069043,7,0.04250001907348633,0.2674999237060529,1.3050003051757812,1.992500305175783,-1.75,2,-0.21617160976055771,-1.0821937135839985,12.074999809265135,3.3783707155634235,12.375,-6.688906408283727,11.94499969482422,-0.21617160976055771
7426,2002-07-18,11.890000343322756,12.19499969482422,11.885000228881836,12.149999618530273,530400.0,-0.018976860099674586,-1.2962965579358343,51.998664886515,36.914068029724845,31.185450131458026,0.26167548439496535,0.6258408471364856,1.3155642058833656,2.2508026392319262,29.647292213349886,0.3099994659423846,-0.31521007071988727,-0.5322495937347398,-1.2500275298583468,0.18552834238886717,-0.8911385617965433,-0.1733606256729363,0.8134696491241442,26.808551738243896,-7.0969254376528035,0.3588889680618035,7,0.2724995613098127,0.49749946594237926,1.4899997711181623,2.1774997711181623,-1.7950000762939489,3,-0.19596298203763718,-1.896562156758332,12.119999885559082,-1.0821937135839985,12.074999809265135,3.3783707155634235,12.375,-0.19596298203763718
7427,2002-07-19,9.109999656677246,10.255000114440918,8.350000381469728,10.25,4583200.0,-0.2338099753047287,2.3130413653955686,4.3846289279570705,12.970305237973747,28.7758146249847,2.825381876197966,3.2698747079299277,4.022363123270722,4.994536727083071,31.49776699912553,3.5399999618530273,-0.44345764755116157,-3.1195002555847164,-4.73394800009153,-1.5050525110779027,-3.926724127838124,-2.3122763833313087,3.570900932106019,18.650289835095034,-9.874758523201347,0.807223872253407,7,1.4400005340576172,1.6650004386901855,4.180000305175781,4.895000457763672,1.265000343322754,4,0.0444567181019222,-1.2962965579358343,11.890000343322756,-1.896562156758332,12.119999885559082,-1.0821937135839985,12.074999809265135,0.0444567181019222
7428,2002-07-22,9.154999732971193,9.53499984741211,8.925000190734863,9.225000381469727,2113400.0,0.004939635344658244,-1.3018866566500824,0.06140405913782693,14.042137278170387,27.845631778375008,2.5430159691970378,3.081203551171024,3.9059151451526706,4.912524854229469,33.331460727145156,0.6099996566772461,-0.5647712527229736,-2.8830001831054677,-4.961913043568726,-0.804087322642209,-3.922456613337097,-1.8435437528738383,3.352664847519531,19.75458623755455,-3.977628578972343,1.0394564302316296,7,1.39500045776367,1.6200003623962385,3.9750001430511457,4.7450003623962385,1.0650005340576136,0,0.044238197537780355,2.3130413653955686,9.109999656677246,-1.2962965579358343,11.890000343322756,-1.896562156758332,12.119999885559082,0.044238197537780355
7429,2002-07-23,8.395000457763674,9.329999923706056,8.180000305175781,9.260000228881836,1516000.0,-0.08301466929271739,1.2885583658658282,12.357025108650035,12.345690225445566,27.147971567325587,3.03246607058405,3.687671146342863,4.585935255096215,5.632553441547655,34.85646507222733,1.1499996185302752,-0.715982942316538,-3.4254994869232167,-6.035375268680985,-0.8156237051654482,-4.730437377802101,-2.1205615960443325,3.9463575547662106,5.269611681575663,-14.87976447080794,1.304937890878884,7,2.069999694824217,2.2949995994567853,4.724999427795408,5.504999637603758,1.7349996566772443,1,0.14711132690113438,-1.3018866566500824,9.154999732971193,2.3130413653955686,9.109999656677246,-1.2962965579358343,11.890000343322756,0.14711132690113438
7430,2002-07-24,9.074999809265137,9.125,8.175000190734862,8.375,1154800.0,0.08100051392761998,1.3749989569189696,-0.8092485485403834,22.530614113321107,26.800879765700806,2.141896654819151,2.8726014603074663,3.8317258131904133,4.911820652657962,36.01668499126993,0.9499998092651385,-0.8458433910851539,-2.566250133514405,-5.414880265062461,0.282379998033651,-3.990565199288433,-1.141935067740377,3.0166767408235007,22.38805297400528,0.09814839331098568,1.4243150657740276,7,1.387500286102295,1.6125001907348615,4.02875018119812,4.825000286102295,1.4149999618530273,2,0.0947659094685096,1.2885583658658282,8.395000457763674,-1.3018866566500824,9.154999732971193,2.3130413653955686,9.109999656677246,0.0947659094685096
7431,2002-07-25,9.619999885559082,9.949999809265137,9.130000114440918,9.175000190734863,1318800.0,0.06005510608799414,-2.065420294195241,0.6357140229672086,29.10052879541071,27.396785045367043,1.3614771361453517,2.2039278732712386,3.2157066414859727,4.326926682683741,36.593404869523525,0.875,-0.9382701616476758,-1.871000051498413,-4.8165044246985165,1.0745043217016903,-3.343752238098464,-0.3982478648983623,2.1583425557812532,69.4711417224276,42.99560299650525,1.4727521866000515,7,0.6800003051757812,1.0675001144409162,3.4275002479553223,4.28000020980835,0.8050003051757812,3,0.07796257889003222,1.3749989569189696,9.074999809265137,1.2885583658658282,8.395000457763674,-1.3018866566500824,9.154999732971193,0.07796257889003222
7432,2002-07-26,9.329999923706056,9.619999885559082,9.260000228881836,9.524999618530273,6021200.0,-0.03014552653876379,-1.1492575553986655,-0.4382018619164326,27.918782638619575,25.89057633174339,1.3874338250895804,2.3605644134984463,3.4337219699764443,4.574701907052502,37.12653324992372,0.3599996566772461,-1.0100013281369407,-1.9994999885559057,-5.050522075294202,1.0515220981823905,-3.525011031925054,-0.4739889451867576,2.1600751375858405,65.07042147578325,34.35659743648974,1.5255110433691477,7,0.9700002670288068,1.2825002670288068,3.6825001239776594,4.570000171661375,0.7700004577636701,4,0.08199360660003929,-2.065420294195241,9.619999885559082,1.3749989569189696,9.074999809265137,1.2885583658658282,8.395000457763674,0.08199360660003929
7433,2002-07-29,9.255000114440918,9.524999618530273,9.100000381469727,9.204999923706056,1160000.0,-0.008038564831557626,-2.2692340139897076,-0.256411635822991,28.51852134422019,24.86642822134381,1.087702887294153,2.2687463154795555,3.4401843099769867,4.6052549764762,38.81919317540682,0.4249992370605469,-1.121606751632637,-1.8947497844696048,-4.991842523549266,1.2023429546100566,-3.4432961540094347,-0.346203414929775,1.9698689572064154,60.845079200654226,25.1619610637889,1.5485463695398307,7,0.9625000953674316,1.3449997901916504,3.757499933242798,4.644999980926514,1.0349998474121094,0,0.12101565334521225,-1.1492575553986655,9.329999923706056,-2.065420294195241,9.619999885559082,1.3749989569189696,9.074999809265137,0.12101565334521225
7434,2002-07-30,9.449999809265137,9.5,8.425000190734862,8.425000190734862,1919200.0,0.02106965882366163,-1.097561384084329,20.499914169639705,31.903687641427624,24.02714836714597,0.5377375709116752,1.9126952304713924,3.1742761608257215,4.3652138527620625,40.79380335351597,1.0749998092651385,-1.2312967424759833,-1.5352500915527347,-4.626186656735667,1.5556864736301979,-3.080718374144201,0.010218191038731561,1.5308797519091986,71.83097986161783,32.255257289865526,1.5454682825914665,7,0.7350001335144043,1.132500171661377,3.562500238418579,4.450000286102295,0.8500003814697266,1,0.08148153156667082,-2.2692340139897076,9.255000114440918,-1.1492575553986655,9.329999923706056,-2.065420294195241,9.619999885559082,0.08148153156667082
7435,2002-07-31,9.5649995803833,9.604999542236328,9.05500030517578,9.4350004196167,796000.0,0.012169288194631811,4.238110808356057,0.12682849672959348,31.23099807250506,23.395696149677104,0.024805570000433264,1.637498730065154,2.989209423815973,4.207140482208379,42.25560948168446,0.5499992370605487,-1.4319910454661322,-1.2652503013610836,-4.312113144363245,1.7816125416410777,-2.788681722862165,0.25818112013999794,1.1914096311558762,74.75407703689254,33.56873677466713,1.5234314215010807,7,-0.34999942779541016,0.9650006294250488,3.447500467300415,4.335000514984131,0.8050003051757812,2,0.059069582733319415,-1.097561384084329,9.449999809265137,-2.2692340139897076,9.255000114440918,-1.1492575553986655,9.329999923706056,0.059069582733319415
7436,2002-08-01,9.239999771118164,9.574999809265137,9.175000190734863,9.574999809265137,863200.0,-0.03397802650526749,1.3880571521295402,-2.576940006162243,30.15406846081551,25.3050031744373,-0.0733409524377926,1.8029065241865645,3.2392434678033872,4.48721855251115,43.50745453419375,0.39999961853027344,-1.6286291307218121,-1.4302501201629632,-4.457203565371454,1.596703325045529,-2.9437268427672088,0.08322660244128244,1.3098967187566668,68.20081912265138,23.73461885670639,1.513476722604246,8,-0.17749977111816406,1.2900004386901855,3.7725002765655518,4.660000324249268,1.140000343322754,3,0.13528138863240824,4.238110808356057,9.5649995803833,-1.097561384084329,9.449999809265137,-2.2692340139897076,9.255000114440918,0.13528138863240824
7437,2002-08-02,9.140000343322754,9.25,8.925000190734863,9.050000190734863,829000.0,-0.010822449163687464,1.0967765752573386,-0.2686571413117433,25.057819742403453,26.52896789268542,0.035047192214118894,1.7363577995731951,3.2607635608196084,4.542376405948907,44.729209159079,0.3249998092651367,-1.8616494013238984,-1.36799955368042,-4.355567399315461,1.6195682919546215,-2.8617834764979406,0.12578436913710078,1.21990444262088,60.59326657070656,18.325091208368363,1.493783922817521,8,-0.0775003433227539,1.3899998664855957,3.8787496089935303,4.759999752044678,1.2699995040893555,4,0.14059078765252653,1.3880571521295402,9.239999771118164,4.238110808356057,9.5649995803833,-1.097561384084329,9.449999809265137,0.14059078765252653
7438,2002-08-05,9.125,9.369999885559082,9.020000457763672,9.074999809265137,604000.0,-0.0016411753565974685,-3.375023096959546,0.5555567329292587,26.209670906878458,28.06941019062241,0.0506734047223496,1.5762050742426812,3.186304387593374,4.511912870559078,45.883283057428756,0.34999942779541016,-2.0950663421488205,-1.2204998970031742,-4.133096571118248,1.6920967771119004,-2.676798234060712,0.23579844005436357,1.0601124183269324,59.322050336251266,16.383959479057808,1.4562983370575373,8,-0.0625,1.4050002098083496,3.911250114440918,4.775000095367432,1.375,0,0.10684935687339459,1.0967765752573386,9.140000343322754,1.3880571521295402,9.239999771118164,4.238110808356057,9.5649995803833,0.10684935687339459
7439,2002-08-06,9.210000038146973,9.364999771118164,9.125,9.225000381469727,487200.0,0.009315072673640845,-1.5945862351600881,-0.30000572202407066,26.682685547794378,28.530751461119436,0.10441958080697056,1.3273125601964377,3.01437304628735,4.381880839125666,46.61563467014719,0.23999977111816406,-1.938558838424873,-0.9882498741149899,-3.8120849370180228,1.835585188788043,-2.4001674055665063,0.42366765733652656,0.8143034019725945,41.91178223667695,-0.5661584445099805,1.4119175314515164,8,-0.022500038146972656,1.320000171661377,3.8262500762939453,4.690000057220459,0.875,1,0.11726383487869652,-3.375023096959546,9.125,1.0967765752573386,9.140000343322754,1.3880571521295402,9.239999771118164,0.11726383487869652
7440,2002-08-07,9.479999542236328,9.550000190734863,9.229999542236328,9.399999618530273,583600.0,0.02931590694582442,1.9090806630600639,-5.333206179668129,30.812088889158858,28.72092480486923,-0.1140865840280636,0.9172910236424876,2.6623335127089867,4.0695589229677225,46.34301643593378,0.3400001525878906,-1.78150206517482,-0.599500370025634,-3.328130032054945,2.129129292003677,-1.9638152010402887,0.7648144609890206,0.39635963793246276,85.38456572580527,39.234001667676495,1.3643148310146553,8,-0.45749950408935547,1.0025005340576172,3.55625057220459,4.4200005531311035,0.8600006103515625,2,0.08649796287913092,-1.5945862351600881,9.210000038146973,-3.375023096959546,9.125,1.0967765752573386,9.140000343322754,0.08649796287913092
7441,2002-08-08,9.449999809265137,9.550000190734863,9.199999809265137,9.324999809265137,533800.0,-0.003164528947236067,1.153843445191732,1.5625014901175405,54.81587045146929,31.709490117408087,-0.12375107125174445,0.7838898363824498,2.6069636133716116,4.056472456258524,46.06452612393541,0.35000038146972656,-1.5136384896709139,-0.5002501010894775,-3.0796797943945737,2.0791795922156187,-1.7899649477420247,0.7894647455630697,0.2902506517489396,83.99993896484375,32.9509538998534,1.2897148466525479,8,-0.434999942779541,1.012500286102295,3.517500400543213,4.450000286102295,0.8950004577636701,3,0.09735450739289364,1.9090806630600639,9.479999542236328,-1.5945862351600881,9.210000038146973,-3.375023096959546,9.125,0.09735450739289364
7442,2002-08-09,9.425000190734863,9.585000038146973,9.25,9.449999809265137,518400.0,-0.002645462331730686,1.2711861119193095,-0.1999969482421875,53.84616429624467,34.52367266763303,-0.09371347971345578,0.6434051734743989,2.5451877073921327,4.037483748881106,48.51187415064223,0.33500003814697266,-1.3402124489895737,-0.3992497444152825,-2.8090221301782616,2.0105226413476966,-1.604135937296773,0.805636448466208,0.19003024865687657,71.68142190414301,15.985124003460768,1.2048861928814898,8,-0.4100003242492676,1.0374999046325684,3.5249998569488525,4.264999866485596,0.6999998092651367,4,0.1013262498015497,1.153843445191732,9.449999809265137,1.9090806630600639,9.479999542236328,-1.5945862351600881,9.210000038146973,0.1013262498015497
7443,2002-08-12,9.55500030517578,9.675000190734863,9.354999542236328,9.4350004196167,445200.0,0.01379311531141525,-1.2857055275320757,-4.800068665598464,70.13890544575041,38.772030201446675,-0.19744700034360108,0.30704792809517123,2.3294230734072823,3.865082045363028,50.328136468357,0.32000064849853516,-1.2357007206441573,-0.12824964523315607,-2.2184177862461336,1.9619184957798215,-1.1733337157396448,0.9168344252733327,-1.380000114440918,78.18184655558933,15.441552068234756,1.0450840705064885,8,-0.2550001144409162,0.9074997901916522,3.368749618530275,4.0099997520446795,0.594999313354494,0,0.08948189585856858,1.2711861119193095,9.425000190734863,1.153843445191732,9.449999809265137,1.9090806630600639,9.479999542236328,0.08948189585856858
7444,2002-08-13,9.350000381469727,9.600000381469727,9.329999923706056,9.574999809265137,611200.0,-0.021454727070496005,-1.0377366638716388,-1.8749970197649468,55.71727278242764,41.49272739143807,-0.009078421754773913,0.3135038196180222,2.4535347219851467,4.023982114968202,52.389226639705846,0.2700004577636701,-1.0927590749301803,-0.1969995975494392,-1.9604364552605666,1.5664372601616883,-1.078718026405003,0.6847188313061245,-1.1450001907348657,31.579042471600605,-34.767447167289035,0.8817184288555637,8,-0.05000019073486328,1.112499713897705,3.5174999237060547,4.204999923706055,0.34999942779541016,1,0.12299460658947114,-1.2857055275320757,9.55500030517578,1.2711861119193095,9.425000190734863,1.153843445191732,9.449999809265137,0.12299460658947114
7445,2002-08-14,9.5,9.505000114440918,9.199999809265137,9.414999961853027,509400.0,0.01604273929523581,5.42104100788034,-0.3777789080613235,47.01492431089822,43.36615581922504,-0.1891600575469763,-0.045159029667511064,2.225301127220412,3.8260514616743286,54.6087652912991,0.30500030517578125,-0.9431339856963792,0.08400001525878942,-1.1982497245052706,1.3662497550228494,-0.5571248546232415,0.7251248851408203,-1.2655998092651384,63.157884169822154,-2.6779672576688682,0.6411248698820303,8,-0.19999980926513672,0.9625000953674316,3.2149999141693115,3.877500057220459,0.35000038146972656,2,0.0615789513838918,-1.0377366638716388,9.350000381469727,-1.2857055275320757,9.55500030517578,1.2711861119193095,9.425000190734863,0.0615789513838918
7446,2002-08-15,9.5600004196167,9.75,9.414999961853027,9.75,607200.0,0.006315833643863122,2.5263239789388092,-2.2352881778096916,56.460695979507726,46.85536429001441,-0.22238048557427703,-0.3042672606234653,2.089374700036574,3.717503291277435,56.352772834778754,0.33500003814697266,-0.8316324405965361,0.260500431060791,-0.2897902568302122,0.8107911189517942,-0.014644912884710592,0.5356457750062926,-1.2967882288818373,65.45463372850115,-0.4582921238973938,0.2751453439455016,8,-0.17500019073486328,0.9024996757507324,2.917499542236328,3.47499942779541,0.21499919891357422,3,0.0815899266458886,5.42104100788034,9.5,-1.0377366638716388,9.350000381469727,-1.2857055275320757,9.55500030517578,0.0815899266458886
7447,2002-08-16,9.515000343322754,9.699999809265137,9.4350004196167,9.649999618530273,623400.0,-0.004707120744640081,1.2553172493557616,0.7105240702909716,57.42858606456874,50.324132640868875,-0.13252952273482954,-0.23965718697455962,2.06667658980337,3.713360752330223,54.817767685645315,0.2649993896484375,-0.7220165584396625,0.19525032043457102,-0.35548564551725725,0.7459862863863993,-0.08011766254134223,0.4706183034104843,-1.1923166402172871,57.27280451243851,-8.897774304996659,0.27536798297591375,8,-0.0775003433227539,0.9474997520446777,2.9474995136260986,3.477499485015869,-0.05500030517578125,4,0.08723067722099587,2.5263239789388092,9.5600004196167,5.42104100788034,9.5,-1.0377366638716388,9.350000381469727,0.08723067722099587
7448,2002-08-19,9.5600004196167,9.635000228881836,9.4350004196167,9.505000114440918,446000.0,0.004729382519205627,-1.0512833052936343,-0.40741185529504015,53.437522351763114,53.296892285754296,-0.12218473688154319,-0.2664193773289103,1.9584246975983604,3.6164260719209125,53.19980895086789,0.19999980926513672,-0.5670543339818295,0.22000036239623988,-0.3349959509547329,0.7749966757472126,-0.057497794279246506,0.49749851907172626,-1.1802240646354516,65.45463372850115,5.51963425152735e-05,0.2774981566754865,8,-0.08500051498413086,0.7399997711181641,2.846249580383301,3.417499542236328,0.09999942779541016,0,0.059100371922991446,1.2553172493557616,9.515000343322754,2.5263239789388092,9.5600004196167,5.42104100788034,9.5,0.059100371922991446
7449,2002-08-20,9.630000114440918,9.734999656677246,9.460000038146973,9.524999618530273,425200.0,0.007322143488674104,-1.3404257046040218,1.9090893327784713,52.09005148006728,55.661110351410784,-0.14118971067649078,-0.2520761225557102,1.819524380807973,3.494930430429804,51.08839556915079,0.27499961853027344,-0.3611338949342233,0.2282500743865974,-0.12055658139923331,0.5770567301724281,0.05384674649368293,0.40265340227951185,-1.195414813658921,78.18184655558966,13.329248996053764,0.17440332789291518,8,-0.1550002098083496,0.6700000762939453,2.6549997329711914,3.244999885559082,0.1700000762939453,1,0.05399787101866971,-1.0512833052936343,9.5600004196167,1.2553172493557616,9.515000343322754,2.5263239789388092,9.5600004196167,0.05399787101866971
7450,2002-08-21,9.9350004196167,9.960000038146973,9.654999732971193,9.75,620600.0,0.03167189008839255,1.5957510703487867,1.7619004368715998,72.6384739211824,57.641399625823354,-0.41891398392567325,-0.5157886088302277,1.4561288691566165,3.142239684820396,48.63920775168711,0.3299999237060547,-0.15327461817010324,0.4902503490447998,0.10131818169024953,0.8791825163993501,0.29578426536752467,0.6847164327220749,-1.4477985308659829,95.41291467328348,29.703933962461022,0.19446608367727528,8,-0.35500049591064453,0.2824997901916504,2.3399994373321533,2.914999485015869,-0.41499996185302734,2,-0.023653809806344128,-1.3404257046040218,9.630000114440918,-1.0512833052936343,9.5600004196167,1.2553172493557616,9.515000343322754,-0.023653809806344128
7451,2002-08-22,10.369999885559082,10.425000190734863,9.975000381469727,10.0,652400.0,0.04378454429488232,-1.1428607110338078,1.9999948450153877,82.88770708004144,60.86823771291189,-0.7930892174031197,-0.9399086194089517,0.9686804279690513,2.6604774055820712,47.43514657318161,0.48999977111816406,0.06855383572108309,0.887749814987183,0.32285134832156004,1.452648281652806,0.6053005816543724,1.1701990483199936,-1.7944301078445903,94.44441233419067,26.928028326056335,0.28244923333281113,8,-0.557499885559082,-0.18499994277954102,1.9049999713897705,2.4800000190734863,-0.744999885559082,3,-0.05014460075486493,1.5957510703487867,9.9350004196167,-1.3404257046040218,9.630000114440918,-1.0512833052936343,9.5600004196167,-0.05014460075486493
7452,2002-08-23,10.095000267028807,10.475000381469727,10.095000267028807,10.475000381469727,579400.0,-0.026518767749769245,1.0000000000000093,-1.0270276539862357,72.76997848634295,61.160579161866615,-0.4615973048824298,-0.6373350321425502,1.1919510365713304,2.8873588790444327,46.12573284326677,0.38000011444091975,0.24353116574047817,0.5745001792907694,-0.04768531320089586,1.1966856717824346,0.26340743304493763,0.8855929255366011,-1.3714760562726855,63.46152611738064,-4.881066086698681,0.31109274624583233,8,-0.2575001716613752,-0.7699999809265119,2.1799995899200457,2.7549996376037615,-0.15500068664550604,4,-0.03169892422327958,-1.1428607110338078,10.369999885559082,1.5957510703487867,9.9350004196167,-1.3404257046040218,9.630000114440918,-0.03169892422327958
7453,2002-08-26,10.375,10.5,10.175000190734863,10.175000190734863,449400.0,0.02773647603415097,-2.2500011920940324,-0.5263151290346033,75.05378522906867,63.30908054482672,-0.6850926099561416,-0.8739319234738065,0.863698890521075,2.5603008585371825,44.617912507306905,0.4049997329711932,0.2637097896786713,0.7984999179840084,0.08240596419228297,1.514593871775734,0.4404529410881466,1.1565468948798703,-1.4763281721725185,87.98076878990646,15.621733153389627,0.35804697689586257,8,-0.5250000953674316,-1.0374999046325684,0.28750014305114746,0.8524999618530273,-0.75,0,-0.08819276740752069,1.0000000000000093,10.095000267028807,-1.1428607110338078,10.369999885559082,1.5957510703487867,9.9350004196167,-0.08819276740752069
7454,2002-08-27,10.220000267028807,10.475000381469727,10.220000267028807,10.385000228881836,389200.0,-0.014939733298428237,-2.090911192671111,-0.825000596047025,66.74211200633822,65.5009902887645,-0.43997311471124334,-0.6938626177331226,0.9565281483563357,2.6697373194725937,42.61453639360825,0.25500011444091975,0.2902954314053918,0.6050001621246324,-0.1633473811516435,1.3733477054009082,0.22082639048649533,0.9891739337627694,-1.129169058540624,66.86394739782399,-3.688512247017215,0.38417377163813765,8,-0.26250028610229315,-0.8825001716613752,0.44249987602234064,1.0074996948242205,-0.6599998474121076,1,-0.05479456017465478,-2.2500011920940324,10.375,1.0000000000000093,10.095000267028807,-1.1428607110338078,10.369999885559082,-0.05479456017465478
7455,2002-08-28,10.130000114440918,10.324999809265137,10.050000190734863,10.050000190734863,455800.0,-0.008806276931150658,-5.874997019764919,-0.4848481345548022,64.97798985491538,66.4473562749209,-0.28073137401189996,-0.5895924430925241,0.9770333264908224,2.710713382402947,40.840270768395946,0.27499961853027344,0.25229330210681056,0.48674998283386195,-0.31469134071357985,1.2881913063813037,0.08602932106014194,0.887470644607582,-0.8700686509713176,29.523780113423747,-37.7030786113314,0.40072066177372057,8,-0.16249990463256836,-0.7925000190734863,0.44749999046325684,1.0124998092651367,-0.8900003433227539,2,-0.03257649752990821,-2.090911192671111,10.220000267028807,-2.2500011920940324,10.375,1.0000000000000093,10.095000267028807,-0.03257649752990821
7456,2002-08-29,10.489999771118164,10.550000190734863,10.024999618530273,10.18000030517578,1672800.0,0.03553797162983696,1.4418613935167934,3.8749970197649413,70.44146175471045,67.89323135160332,-0.5531020200387928,-0.8971405295202892,0.5504502802901143,2.304482847377379,38.7684557993447,0.5250005722045898,0.29665456541935065,0.784249639511108,-0.07747604958793808,1.6459753286101542,0.353386794961585,1.215112484060631,-1.0812600832649153,88.57136110066611,21.002978824750144,0.4308628445495231,8,-0.4974994659423828,-1.0024995803833008,0.08500027656555176,0.6475005149841309,-1.489999771118164,3,-0.09246895467292238,-5.874997019764919,10.130000114440918,-2.090911192671111,10.220000267028807,-2.2500011920940324,10.375,-0.09246895467292238
7457,2002-08-30,10.425000190734863,10.55500030517578,10.350000381469727,10.425000190734863,607200.0,-0.0061963376359894795,-1.7333392673219248,0.0,67.12599511673324,69.41417276993333,-0.3860403838209905,-0.7704366616268139,0.5462547852080739,2.3229630827843746,36.42009218682338,0.2049999237060529,0.3591271886607146,0.6550000667572018,-0.22062297394275632,1.53062310745716,0.21718854640722363,1.09281158710718,-0.856484032478189,75.47170829839557,8.863921022588102,0.4378115203499789,8,-0.41750001907348633,-0.9349999427795428,0.06874990463256836,0.7125000953674316,-1.7100000381469744,4,-0.076738626004617,1.4418613935167934,10.489999771118164,-5.874997019764919,10.130000114440918,-2.090911192671111,10.220000267028807,-0.076738626004617
7458,2002-09-03,10.100000381469727,10.425000190734863,10.100000381469727,10.425000190734863,687200.0,-0.03117504108575242,1.0,-100.0,64.0977552783763,70.74836208085655,0.026388899846210734,-0.38856919001619694,0.7962115978335298,2.601236984191205,34.40091075263899,0.3249998092651367,0.3930706733292535,0.2812502384185791,-0.5506459269761184,1.1131464038132766,-0.13469784427876874,0.6971983211159269,-0.3736467597059949,14.151069013542205,-54.53765004181049,0.41594808269734845,9,0.004999637603759766,-0.6100001335144061,0.3562498092651367,1.0374999046325684,-1.8400001525878906,1,-0.015841662875575313,-1.7333392673219248,10.425000190734863,1.4418613935167934,10.489999771118164,-5.874997019764919,10.130000114440918,-0.015841662875575313
7459,2002-09-04,10.289999961853027,10.289999961853027,9.899999618530273,10.0,458400.0,0.01881183893140137,1.6896578939579792,-0.8923080986070479,64.62964029142896,69.85849167755062,-0.0672123000613638,-0.5201791889234286,0.5395667021924915,2.364024268057527,32.409556391245566,0.3900003433227539,0.43832449611193347,0.4172498226165775,-0.38805143545980236,1.2225510806929574,0.01459919357838757,0.8199004516547674,-0.4310628707433679,59.54197472984125,-9.439614859883399,0.40265062903819016,9,-0.0625,-0.7999997138977069,0.11875009536743164,0.8475003242492676,-1.494999885559082,2,-0.06462584687252748,1.0,10.100000381469727,-1.7333392673219248,10.425000190734863,1.4418613935167934,10.489999771118164,-0.06462584687252748
7460,2002-09-05,10.300000190734863,10.395000457763672,10.25,10.25,494600.0,0.0009718395450835082,-4.799996185317286,0.1724144734894948,63.96227189170279,67.75566554551298,-0.02234195226876956,-0.4907586465316598,0.4644035040805683,2.3059905493348367,30.646598812494393,0.14500045776367188,0.49600818767556554,0.38625001907348633,-0.41835417575796185,1.1908542139049345,-0.016052078342237763,0.7885521164892104,-0.40000057220458984,61.06872563037095,-8.013698481668882,0.4023020974157244,9,-0.07250022888183594,-0.559999942779541,0.08374977111816406,0.8375000953674316,-1.3550004959106445,3,-0.07184463664222207,1.6896578939579792,10.289999961853027,1.0,10.100000381469727,-1.7333392673219248,10.425000190734863,-0.07184463664222207
7461,2002-09-06,10.369999885559082,10.494999885559082,10.28499984741211,10.300000190734863,441800.0,0.006796086750288088,-3.199984741269145,1.3999885559518588,65.98131580804991,67.00136969236932,-0.10319355146544495,-0.5146886440274976,0.3298390456503526,2.1861203831269194,28.66670782671194,0.21000003814697266,0.559646900653533,0.4102497100830078,-0.38788917374305854,1.2083885939090742,0.011180268169974639,0.809319151996041,-0.4700002670288086,71.75569073611952,1.1307081667751504,0.3990694419130333,9,-0.1424999237060547,-0.6299996376037598,-0.4974997043609619,0.7675004005432129,-1.5199995040893555,4,-0.10896818967322441,-4.799996185317286,10.300000190734863,1.6896578939579792,10.289999961853027,1.0,10.100000381469727,-0.10896818967322441
7462,2002-09-09,10.380000114440918,10.600000381469727,10.029999732971193,10.369999885559082,617000.0,0.0009643422364702392,1.5333319204848816,0.14286103542234332,65.5303120613184,65.94320600706374,-0.07656691976957575,-0.47376442554981857,0.2561545224788695,2.12412498029512,26.850055935517993,0.5700006484985334,0.566555481846823,0.372499942779541,-0.40493486643019594,1.149934751989278,-0.01621746182532746,0.7612173473844095,-0.3752003860473643,68.57142467888458,-2.5957252295919915,0.3887174046048685,9,-0.13000011444091797,-0.617499828338623,-0.5837500095367432,0.757500171661377,-1.489999771118164,0,-0.13294798643797956,-3.199984741269145,10.369999885559082,-4.799996185317286,10.300000190734863,1.6896578939579792,10.289999961853027,-0.13294798643797956
7463,2002-09-10,10.40999984741211,10.460000038146973,10.145000457763672,10.449999809265137,879800.0,0.0028901476532217085,9.499912580465708,-3.999904634751097,65.00000916995407,65.74963902524327,-0.11295862300308812,-0.46001044184487583,0.15215706665638784,2.0381042181853815,25.1663655840197,0.3149995803833008,0.5085992335268994,0.35974969863891637,-0.40687267339117206,1.1263720706690048,-0.023561487376127843,0.7430608846539606,-0.3800001144409162,72.857096146615,2.4707943101344796,0.38331118601504416,9,-0.15999984741210938,-0.5999994277954102,-0.6137497425079346,0.7275004386901855,-1.8249998092651367,1,-0.16282418056380588,1.5333319204848816,10.380000114440918,-3.199984741269145,10.369999885559082,-4.799996185317286,10.300000190734863,-0.16282418056380588
7464,2002-09-11,10.5,10.56999969482422,10.375,10.5,347800.0,0.008645547925753672,1.7857220708446413,-0.0,61.84486800693042,65.40151437546716,-0.1777569866029971,-0.4842666713679815,-0.008774480895262116,1.8894030674732338,23.252447181328584,0.19499969482422053,0.4887442646187594,0.3922498703002937,-0.32408907874253323,1.1085888193431206,0.034080395778879335,0.750419344821708,-0.4700002670288068,82.45609338635974,14.606127393510718,0.3581694745214138,9,-0.25,-0.6374998092651367,-0.7037498950958252,0.6375002861022949,-1.875,2,-0.2133333115350633,9.499912580465708,10.40999984741211,1.5333319204848816,10.380000114440918,-3.199984741269145,10.369999885559082,-0.2133333115350633
7465,2002-09-12,10.085000038146973,10.5,10.074999809265137,10.5,416200.0,-0.03952380589076454,1.0481938785593312,-100.0,43.9746278045712,62.46075504767391,0.2572399593541217,-0.024446210395261403,0.33142713640502564,2.2533110358337485,21.31544110214183,0.4250001907348633,0.4246256135928306,-0.05200009346008372,-0.7091819831077295,0.6051817961875621,-0.3805910382839066,0.2765908513637392,0.5150003433227539,9.649165368611154,-52.57153112040308,0.32859094482382295,9,0.16499996185302734,-0.18499994277954102,-0.22624993324279785,1.0525002479553223,-1.1850004196166992,3,-0.12791273742920606,1.7857220708446413,10.5,9.499912580465708,10.40999984741211,1.5333319204848816,10.380000114440918,-0.12791273742920606
7466,2002-09-13,10.34000015258789,10.375,10.05500030517578,10.05500030517578,290800.0,0.025285088098797148,-1.2456130957957843,-0.6867466833961882,55.22388181099832,61.13829801370337,-0.023775450591434932,-0.22979630029495368,0.010303165734125486,1.948342720258708,19.953165083672875,0.3199996948242205,0.4026839068008936,0.1640000343322754,-0.439381407926108,0.7673814765906588,-0.13769068679691543,0.4656907554614662,0.24950021743774364,54.385976653409905,-7.360602753326326,0.3016907211291915,9,-0.09000015258789062,-0.440000057220459,-0.5875000953674316,0.7975001335144043,-1.1649999618530273,4,-0.13491300166127485,1.0481938785593312,10.085000038146973,1.7857220708446413,10.5,9.499912580465708,10.40999984741211,-0.13491300166127485
7467,2002-09-16,10.345000267028807,10.40999984741211,10.175000190734863,10.329999923706056,369600.0,0.00048357005484800375,2.241385660635478,0.05263281176799995,49.27536832813415,59.49136613034313,-0.04617247557702342,-0.1785826894463085,-0.060352969089240815,1.8953710968465405,18.478118310142914,0.2349996566772461,0.3917070189954206,0.1275001525878885,-0.3929296065130998,0.6479299116888768,-0.13271472696260567,0.38771503213838265,0.22312010040283248,56.31073894106803,-2.0299246670390048,0.26021487955049377,9,-0.09500026702880682,-0.4450001716613752,-0.6062502861022931,0.7300000190734881,-1.3050003051757795,0,-0.14451424330300766,-1.2456130957957843,10.34000015258789,1.0481938785593312,10.085000038146973,1.7857220708446413,10.5,-0.14451424330300766
7468,2002-09-17,10.125,10.420000076293944,10.039999961853027,10.399999618530273,379400.0,-0.021266337491549714,1.4126950487735626,-18.33288829550946,47.77516863513752,57.61864705742186,0.1986355692652264,0.0905592557946644,0.0904035569110615,2.06810845163837,17.021477302374244,0.3800001144409162,0.32294135699291715,-0.12075009346008336,-0.542978039738065,0.3014778528178983,-0.3318640665990742,0.09036387967890747,0.42259556494140504,16.037751126865686,-39.52182149792996,0.21111397313899113,9,0.19000005722045898,-0.22499990463256836,-0.38625001907348633,0.9500002861022949,-1.1999998092651367,1,-0.12197527473355518,2.241385660635478,10.345000267028807,-1.2456130957957843,10.34000015258789,1.0481938785593312,10.085000038146973,-0.12197527473355518
7469,2002-09-18,10.149999618530273,10.270000457763672,9.925000190734863,10.050000190734863,488000.0,0.0024690981264468004,1.0294067323577838,-0.36363478731299287,50.483080102702026,56.12095908086622,0.16951474478384299,0.11227030258500292,0.0021153904146800073,2.0018185010680476,15.859102522862816,0.3450002670288086,0.2678097687945744,-0.12175045013427699,-0.4340637968368366,0.19056289656828262,-0.2779071234855568,0.03440622321700282,0.36714021022582877,39.130348248804594,-18.90785771481201,0.15615667335127983,9,0.11250066757202148,-0.2499995231628418,-0.268749475479126,0.9250006675720215,-1.5099992752075195,2,-0.15418715657153037,1.4126950487735626,10.125,2.241385660635478,10.345000267028807,-1.2456130957957843,10.34000015258789,-0.15418715657153037
7470,2002-09-19,9.699999809265137,10.010000228881836,9.649999618530273,9.899999618530273,724400.0,-0.04433495824409661,-1.4000025431298935,-2.000009536797734,31.712954480130207,52.31336337776403,0.5872049133914654,0.5731473197304773,0.39196412433358674,2.406613865696615,15.449122592321041,0.5,0.2311222938481059,-0.5600002288818366,-0.9367033773064382,-0.18329708045723514,-0.7483518030941365,-0.3716486546695368,0.7697688484492655,6.493527403877132,-45.71272738062461,0.18835157421230056,9,0.4250001907348633,0.20000028610229492,0.18125033378601074,1.330000400543213,-1.489999771118164,3,-0.11082472478384287,1.0294067323577838,10.149999618530273,1.4126950487735626,10.125,2.241385660635478,10.345000267028807,-0.11082472478384287
7471,2002-09-20,9.850000381469727,9.904999732971193,9.510000228881836,9.774999618530273,679000.0,0.015463976820011327,3.2702772365015402,-0.3750041723291133,37.19376751500494,49.164858428173645,0.39748517410598616,0.40284638250189,0.1765124760309824,2.2112633226461593,16.26143378940582,0.39499950408935725,0.1789617467199669,-0.38399968147277797,-0.7986091419708465,0.030609779025290607,-0.5913044117218131,-0.1766949512237428,0.5377913723262626,37.36266039547107,-11.409066546246137,0.2073047302490344,9,0.18999958038330078,0.1574997901916504,0.0312497615814209,1.0699996948242188,-1.4999999999999982,4,-0.09644677422821613,-1.4000025431298935,9.699999809265137,1.0294067323577838,10.149999618530273,1.4126950487735626,10.125,-0.09644677422821613
7472,2002-09-23,9.774999618530273,9.975000381469727,9.5649995803833,9.774999618530273,448400.0,-0.0076142903588661826,1.0499961853172863,0.0,41.85462089669248,46.59314862003347,0.4220216572961988,0.4771057560520955,0.18674260586790936,2.2421731558332745,17.144225390620726,0.4100008010864258,0.12390365383933144,-0.44300041198730433,-0.9024669714356008,0.016466147460992175,-0.6727336917114535,-0.2132671322631552,0.5074571522760181,29.120816932228383,-23.0375280218765,0.22973327972414825,9,0.2650003433227539,0.24250078201293945,0.14875054359436035,1.1250004768371582,-1.5899991989135724,0,-0.06138101802664042,3.2702772365015402,9.850000381469727,-1.4000025431298935,9.699999809265137,1.0294067323577838,10.149999618530273,-0.06138101802664042
7473,2002-09-24,9.460000038146973,9.625,9.380000114440918,9.625,501200.0,-0.032225022268661974,1.9696962691096147,-100.0,30.424537850508884,43.10200082487552,0.6572042707113503,0.7589530025204105,0.41811348444867846,2.5120000125528854,18.248126384495215,0.39499950408935547,0.04401779572451581,-0.7122499942779541,-1.2762253516997077,-0.14827463685620046,-0.9942376729888309,-0.4302623155670773,0.7297619476283845,8.988752005126265,-40.4909038159367,0.281987678710877,9,0.48000001907348633,0.5300002098083496,0.49000000953674316,1.4099998474121094,-1.2100000381469727,1,-0.04439747088798274,1.0499961853172863,9.774999618530273,3.2702772365015402,9.850000381469727,-1.4000025431298935,9.699999809265137,-0.04439747088798274
7474,2002-09-25,9.65999984741211,9.774999618530273,9.324999809265137,9.550000190734863,415200.0,0.021141628801125467,1.6470639384037138,-0.6666647400514406,36.1471812323534,42.23228453907354,0.3637745910399648,0.5426713026751528,0.1447561284482788,2.2666536682930563,19.22147515660654,0.4499998092651367,-0.035647435374883685,-0.48425016403198207,-1.0921393699330846,0.12363904186912045,-0.7881947669825333,-0.1803055610814308,0.41639547637642593,48.90508509971808,0.8545471481763087,0.30394460295055137,9,0.21250009536743164,0.30250024795532227,0.22750020027160645,1.0975003242492676,-1.6499996185302734,2,-0.07608692218293878,1.9696962691096147,9.460000038146973,1.0499961853172863,9.774999618530273,3.2702772365015402,9.850000381469727,-0.07608692218293878
7475,2002-09-26,9.800000190734863,9.895000457763672,9.630000114440918,9.800000190734863,399000.0,0.014492789392771988,1.7894694574110326,0.0,38.0252218694252,40.32132232334319,0.20014270068585915,0.3970368659640062,-0.06993812799905363,2.081101670393844,19.75852618299493,0.2650003433227539,-0.1177696364014107,-0.3277498245239254,-0.9548776119894242,0.2993779629415734,-0.6413137182566757,-0.014185930791175139,0.1561718507299279,73.07691743388474,26.867241268279066,0.3135638937327496,9,0.07249975204467773,0.16249990463256836,0.08749985694885254,0.8874998092651349,-1.8100004196166992,3,-0.11836732906482994,1.6470639384037138,9.65999984741211,1.9696962691096147,9.460000038146973,1.0499961853172863,9.774999618530273,-0.11836732906482994
7476,2002-09-27,9.520000457763672,9.850000381469727,9.489999771118164,9.699999809265137,431400.0,-0.02857140076751319,-1.9999960263690153,-100.0,33.77359488715514,38.59890305212331,0.3929121041561139,0.633100038177151,0.1379887509010871,2.3140179623757753,21.00028905486006,0.3600006103515625,-0.2072092263308125,-0.5592495918273919,-1.2176709413603657,0.09917175770558195,-0.8884602665938779,-0.23003891706090585,0.375,30.00007335949822,-12.828237033692172,0.3292106747664866,9,0.35249948501586914,0.44249963760375977,0.3787496089935303,1.1674995422363263,-1.2900009155273455,4,-0.13760507947753076,1.7894694574110326,9.800000190734863,1.6470639384037138,9.65999984741211,1.9696962691096147,9.460000038146973,-0.13760507947753076
7477,2002-09-30,9.625,9.75,9.204999923706056,9.449999809265137,594800.0,0.01102936314994607,1.5647050903746171,-0.972226784569494,35.59633509136022,37.24569932503694,0.19561051454497935,0.4902277144640692,0.05027191511791074,2.1615885357757847,22.504305486100783,0.5450000762939435,-0.21547225977660744,-0.41425004005432164,-1.0813748419850207,0.25287476187637736,-0.7478124410196703,-0.08068763908897303,0.2700004577636719,60.86952916167936,20.937484458091753,0.33356240096534945,9,0.11250019073486328,0.2775001525878906,0.3737499713897705,1.0624999999999982,-1.2849998474121112,0,-0.13246749283431392,-1.9999960263690153,9.520000457763672,1.7894694574110326,9.800000190734863,1.6470639384037138,9.65999984741211,-0.13246749283431392
7478,2002-10-01,9.9399995803833,9.9399995803833,9.550000190734863,9.625,513800.0,0.03272722913073256,1.4761898995158962,1.7999956403507338,40.50846685044024,36.13740896367452,-0.1658298882680338,0.17141521914999558,-0.2448790131079015,1.8018664689184973,23.330206120851958,0.3899993896484375,-0.2716052193062115,-0.09125041961669922,-0.7591447806874498,0.5766439414540514,-0.42519760015207453,0.2426967609186761,-0.7349996566772443,100.0,62.74341499542834,0.3339471805353751,10,-0.33249950408935547,-0.037499427795410156,-0.3587493896484375,0.7475004196166974,-1.7149991989135724,1,-0.1765592791603442,1.5647050903746171,9.625,-1.9999960263690153,9.520000457763672,1.7894694574110326,9.800000190734863,-0.1765592791603442
7479,2002-10-02,9.625,9.94499969482422,9.600000381469727,9.850000381469727,423000.0,-0.03169009996790706,-1.509089395820486,-0.7142878768153896,41.92982227188021,37.27261649609119,0.0747249883670218,0.4574963106108427,0.11121892966700564,2.0707360221717206,23.802386686547965,0.34499931335449396,-0.3243044986090471,-0.3730000019073483,-1.0527631093500585,0.3067631055353619,-0.7128815556287034,-0.03311844818599319,-0.42000007629394354,56.756784621610024,15.346770807329804,0.3398815537213548,10,-0.034999847412109375,0.2775001525878906,-0.03125,1.0624999999999982,-1.5950002670288086,2,-0.1428571428571429,1.4761898995158962,9.9399995803833,1.5647050903746171,9.625,-1.9999960263690153,9.520000457763672,-0.1428571428571429
7480,2002-10-03,9.5600004196167,9.770000457763672,9.510000228881836,9.600000381469727,337400.0,-0.0067532031567065776,-2.7142798754776876,0.17777730682829654,35.33834478639298,37.0664584151343,0.13161829584338847,0.48930116248556743,0.19548716540015754,2.0885197721768325,24.65489015320855,0.26000022888183594,-0.3633441728826323,-0.4009995937347419,-1.0920140238701457,0.29001483640066184,-0.7465068088024438,-0.05549237866704004,-0.32540050506591633,47.973054825979915,7.865497202558743,0.34550721506770227,10,0.029999732971191406,0.3424997329711914,0.08749961853027344,1.127499580383299,-1.8050003051757812,3,-0.1621339040481976,-1.509089395820486,9.625,1.4761898995158962,9.9399995803833,1.5647050903746171,9.625,-0.1621339040481976
7481,2002-10-04,9.239999771118164,9.675000190734863,9.15999984741211,9.675000190734863,1054000.0,-0.03347286971263186,1.3678153863692668,10.875020861645567,31.428559521951044,35.90800715127414,0.3978264220996568,0.7592305656033069,0.5138656422284722,2.358166097220069,26.051861964518924,0.5150003433227539,-0.4246218934574735,-0.6645002365112305,-1.3981780545895308,0.06917758156706988,-1.0313391455503815,-0.2976613274720794,0.7049999237060565,10.191075064509679,-26.715736651879514,0.3668389090391504,10,0.3125,0.6400003433227539,0.41250038146972656,1.4475002288818342,-1.6999998092651367,4,-0.13528138863240824,-2.7142798754776876,9.5600004196167,-1.509089395820486,9.625,1.4761898995158962,9.9399995803833,-0.13528138863240824
7482,2002-10-07,9.0,9.390000343322754,8.994999885559082,9.149999618530273,846800.0,-0.025974001846660322,-3.9375104308227833,0.3448263766330287,31.218691131685446,35.9962464047382,0.5770103017090218,0.9386693234198731,0.7587699735906153,2.547820806904431,27.09463758484234,0.3950004577636719,-0.4118316935199928,-0.8355000019073486,-1.6372933622068224,-0.03370664160787484,-1.2363966820570855,-0.43460332175761174,0.9292996978759778,0.5263279415588251,-37.408392087155114,0.40089668014973723,10,0.4699997901916504,0.7975001335144043,0.7400002479553223,1.6874999999999982,-1.5999999046325675,0,-0.08555560641818594,1.3678153863692668,9.239999771118164,-2.7142798754776876,9.5600004196167,-1.509089395820486,9.625,-0.08555560641818594
7483,2002-10-08,8.715000152587889,9.06999969482422,8.539999961853027,9.050000190734863,1608200.0,-0.03166664971245681,1.8266724311127327,2.2333392673219605,27.956991767635046,35.08622535310284,0.832795817920605,1.1490874316123847,1.0478816174607477,2.7831813113091766,28.41775510087587,0.5299997329711932,-0.43347010372144723,-1.0357498645782481,-1.9343409789595238,-0.13715875019697243,-1.485045421768886,-0.5864543073876103,1.176927552795414,12.455531956919563,-24.281677690254433,0.449295557190638,10,0.5274996757507342,0.8550000190734881,1.0337500572204608,1.9724998474121094,-1.3800001144409162,1,-0.043029259143345544,-3.9375104308227833,9.0,1.3678153863692668,9.239999771118164,-2.7142798754776876,9.5600004196167,-0.043029259143345544
7484,2002-10-09,8.260000228881836,8.739999771118164,8.180000305175781,8.739999771118164,1224000.0,-0.052208825672933834,1.3333333333333333,1.4328342912777166,27.914111954953782,33.962768695939346,1.19386955439548,1.5048207247869563,1.4955045903180242,3.1837954202707586,30.2848411359842,0.5599994659423828,-0.48160370447159373,-1.3787497997283928,-2.4296184030903163,-0.3278811963664694,-1.9041841014093546,-0.8533154980474311,1.5508118118896501,5.031441259665699,-34.06362568826213,0.5254343016809615,10,0.8024997711181641,1.130000114440918,1.5374999046325684,2.3524999618530273,-0.9400000572204581,2,-0.004237269545069422,1.8266724311127327,8.715000152587889,-3.9375104308227833,9.0,1.3678153863692668,9.239999771118164,-0.004237269545069422
7485,2002-10-10,8.795000076293945,8.800000190734863,8.194999694824219,8.199999809265138,718800.0,0.06476995551906084,1.0,-1.2395850718037935,35.52811077173607,34.15771490533723,0.560232909608084,0.9151418999371828,0.9554850867327946,2.5974476460199813,31.561917131034434,0.6050004959106445,-0.46583853029551037,-0.7792499542236335,-1.872301002120908,0.31380109367364106,-1.32577547817227,-0.23272443027499712,0.8853470256298852,41.137111585006835,1.7476044573292597,0.5465255239486372,10,0.2674999237060547,0.5950002670288086,1.0637500286102295,1.804999828338623,-1.5999999046325675,3,-0.08698127762212726,1.3333333333333333,8.260000228881836,1.8266724311127327,8.715000152587889,-3.9375104308227833,9.0,-0.08698127762212726
7486,2002-10-11,8.944999694824219,9.199999809265137,8.800000190734863,9.145000457763672,569600.0,0.01705510144730793,1.5806471460477822,-0.33613558517910735,38.84407926782373,34.518575369388735,0.3577088089313829,0.6906856057319679,0.8125826444739985,2.396610706734725,32.409774328002364,0.4049997329711914,-0.475306770173189,-0.5595003128051754,-1.6244830643216108,0.50548243871126,-1.0919916885633931,-0.027008937046957726,0.6153196633597684,63.223088060392016,21.603777096166986,0.5324913757582177,10,0.11750030517578125,0.44500064849853516,1.038750410079956,1.637500286102295,-1.7099995613098153,4,-0.13303517283201938,1.0,8.795000076293945,1.3333333333333333,8.260000228881836,1.8266724311127327,8.715000152587889,-0.13303517283201938
7487,2002-10-14,8.850000381469727,9.074999809265137,8.75,8.949999809265137,713000.0,-0.010620381955905644,-1.1666640175730276,0.4999952316466078,41.28571206695999,34.604935949002034,0.3701373274738664,0.70403694399727,0.9169453358423141,2.439304999813455,33.441522410992604,0.3249998092651367,-0.5063097099772325,-0.5797496318817146,-1.6054788545461722,0.4459795907827431,-1.0926142432139443,-0.06688502054948486,0.5998934524736033,65.68631392542824,19.115778317873136,0.5128646113322292,10,0.21249961853027344,0.5399999618530273,1.1337497234344482,1.679999828338623,-1.6050004959106445,0,-0.1480226399040162,1.5806471460477822,8.944999694824219,1.0,8.795000076293945,1.3333333333333333,8.260000228881836,-0.1480226399040162
7488,2002-10-15,8.890000343322754,9.175000190734863,8.885000228881836,9.125,567600.0,0.0045197695060872345,-1.3673477331734794,2.350010013637621,38.473051968725166,34.22085035976258,0.18498482728521104,0.5973989114980718,0.8874501875101437,2.342150969665564,34.13811558534764,0.3249998092651367,-0.5014666159900223,-0.4779996871948242,-1.4758149887774223,0.5198156143877739,-0.9769073379861233,0.020907963596474843,0.45830200831917267,69.60788071959438,22.368802221868258,0.4989076507912987,10,0.08500003814697266,0.4849996566772461,1.1162497997283936,1.6399998664855957,-1.6800003051757812,1,-0.16760407091260177,-1.1666640175730276,8.850000381469727,1.5806471460477822,8.944999694824219,1.0,8.795000076293945,-0.16760407091260177
7489,2002-10-16,8.585000038146973,9.0,8.574999809265138,8.890000343322754,563000.0,-0.03430824447660075,-1.6153796495181931,1.297875535174401,32.66760193031452,33.92410115353164,0.3653695336362599,0.8212476049811954,1.19688753798836,2.5893199485681038,34.80549416626037,0.4250001907348615,-0.5202959850602547,-0.7047500133514397,-1.6897290389805484,0.28022901227766894,-1.197239526165994,-0.2122605005368854,0.6698381497776627,38.805999891822026,-4.951414604705128,0.49248951281455405,10,0.3425002098083496,0.7899999618530273,1.445000171661377,1.945000171661377,-1.0850000381469727,2,-0.14560279492669703,-1.3673477331734794,8.890000343322754,-1.1666640175730276,8.850000381469727,1.5806471460477822,8.944999694824219,-0.14560279492669703
7490,2002-10-17,8.625,9.0,8.545000076293945,9.0,1446600.0,0.004659284994209534,1.426666259765625,1.2295069665057408,36.29400998598551,34.464706760646585,0.19980343614736107,0.7342261641108756,1.1531766840419468,2.4928905393272913,35.009125510531234,0.4549999237060547,-0.5830468040898946,-0.6110000610351562,-1.6187781299766577,0.3967780079063452,-1.114889095505907,-0.10711102656440552,0.5500001907348633,12.213733789350002,-31.908968598633642,0.5038890344707508,10,0.16000032424926758,0.7150001525878906,1.4312500953674316,1.9050002098083496,-0.815000057220459,3,-0.1513043279233185,-1.6153796495181931,8.585000038146973,-1.3673477331734794,8.890000343322754,-1.1666640175730276,8.850000381469727,-0.1513043279233185
7491,2002-10-18,8.899999618530273,8.984999656677246,8.399999618530272,8.550000190734862,608600.0,0.03188401374264038,1.2500022924885306,-0.9333318074544318,39.44685739796371,35.37894745689972,-0.14359799123996098,0.40517943786946375,0.878552311480437,2.161849014540504,35.05637573362107,0.5850000381469744,-0.6298329447292144,-0.2885004043579098,-1.2634448134103966,0.686444004694577,-0.7759726088841532,0.1989718001683336,0.1954005813598627,64.51608139819635,21.581803211240796,0.4874722045262434,10,-0.20999956130981445,0.40000057220458984,1.1750004291534424,1.6300005912780762,-0.6099996566772461,4,-0.1915729797694593,1.426666259765625,8.625,-1.6153796495181931,8.585000038146973,-1.3673477331734794,8.890000343322754,-0.1915729797694593
7492,2002-10-21,9.175000190734863,9.21500015258789,8.824999809265137,8.824999809265137,967200.0,0.03089894202152821,-1.22857096146615,1.0000027247882108,38.73343569535669,36.57633011553546,-0.43713349208893604,0.08740496133346731,0.6079361884088712,1.8321560375463157,35.09868570187994,0.3900003433227539,-0.6510812220706335,0.01650013923645055,-0.9185657866847787,0.9515660651576798,-0.4510328237241641,0.4840331021970652,-0.994999885559082,95.09203243660704,56.92341534483987,0.4675329629606146,10,-0.47749996185302734,0.125,0.8999998569488525,1.307499885559082,-0.9099998474121094,0,-0.21144414353032048,1.2500022924885306,8.899999618530273,1.426666259765625,8.625,-1.6153796495181931,8.585000038146973,-0.21144414353032048
7493,2002-10-22,9.039999961853027,9.225000381469727,8.899999618530273,9.175000190734863,866000.0,-0.014713921098133853,1.7659567560548017,-0.38571451926692496,40.90201891271609,38.019430888620164,-0.28070277823387535,0.1995579510749952,0.7416516163802758,1.91176227913774,34.80606567408652,0.3250007629394531,-0.6348318166341027,-0.09750008583068848,-1.0228704963016764,0.8278703246402994,-0.5601852910661815,0.3651851194048046,-0.8392996597290043,77.57572745053619,40.03339258258129,0.4626852052354939,10,-0.3299999237060547,0.26000022888183594,1.0350000858306885,1.4225001335144043,-0.8050003051757812,1,-0.19856195618014194,-1.22857096146615,9.175000190734863,1.2500022924885306,8.899999618530273,1.426666259765625,8.625,-0.19856195618014194
7494,2002-10-23,8.925000190734863,9.039999961853027,8.845000267028809,9.039999961853027,1518800.0,-0.012721213672946874,2.3913057900585475,0.8518487121886436,40.27564551933638,38.54693474946464,-0.06867454196794576,0.2705408409897281,0.8606125607543831,1.9746077868129994,35.076007024915896,0.19499969482421875,-0.6029767725209698,-0.17574987411498988,-1.071660267596469,0.7201605193664893,-0.6237050708557295,0.2722053226257497,-0.6833278854370128,63.63637414516189,26.281033644340262,0.4479551967407396,10,-0.11250019073486328,0.3000001907348633,1.182499885559082,1.5374999046325684,-0.7849998474121094,2,-0.1921568757352241,1.7659567560548017,9.039999961853027,-1.22857096146615,9.175000190734863,1.2500022924885306,8.899999618530273,-0.1921568757352241
7495,2002-10-24,8.640000343322754,9.125,8.630000114440918,9.125,1997200.0,-0.03193275533013107,1.041238086436382,4.217396712719553,40.712079102447404,38.754490286645044,0.21459316094922798,0.48926544982796116,1.1415078532398173,2.2065440008692914,35.907006851940494,0.49499988555908203,-0.5360346697041951,-0.40274972915649343,-1.2572945932420048,0.4517951349290179,-0.8300221611992491,0.024522702886262238,-0.3589949149780285,29.090970041938665,-11.217133109243218,0.42727243204275533,10,0.1724996566772461,0.4549999237060547,1.4412498474121094,1.8224997520446777,-0.8100004196166992,3,-0.13194447893787176,2.3913057900585475,8.925000190734863,1.7659567560548017,9.039999961853027,-1.22857096146615,9.175000190734863,-0.13194447893787176
7496,2002-10-25,8.210000038146973,8.324999809265138,7.800000190734862,8.274999618530272,2560000.0,-0.04976855186216489,5.363633210993162,0.1340198482378606,38.450289992356666,38.4394433894669,0.591580474695963,0.8601943786161037,1.5603880465494964,2.582038235141372,36.88344627171096,0.8400001525878915,-0.4405855971145858,-0.7672500133514397,-1.6673754463588626,0.13287541965598315,-1.2173127298551503,-0.31718729684772917,1.015000343322754,28.77191526554644,-15.883894903299527,0.4500627165037111,10,0.30250024795532227,0.6775002479553223,1.8025000095367432,2.252500057220459,-0.5199999809265137,4,-0.048721083253211894,1.041238086436382,8.640000343322754,2.3913057900585475,8.925000190734863,1.7659567560548017,9.039999961853027,-0.048721083253211894
7497,2002-10-28,8.350000381469728,8.604999542236326,8.194999694824219,8.210000038146973,5823800.0,0.01705241689065251,-3.823498392788001,-2.153865340317295,44.42748376132694,39.10104692197821,0.4170541184649501,0.6532701661135771,1.412115843873261,2.3929020576302644,37.09231959050615,0.4099998474121076,-0.4023194344577341,-0.5634996891021711,-1.4509743414728167,0.3239749632684745,-1.0072370152874939,-0.11976236291684828,0.846499996185301,38.59649944686913,-9.713869151153617,0.4437373261853232,10,0.16249990463256658,0.5374999046325666,1.6737496852874738,2.1124997138977033,-0.7650003433227557,0,-0.007185678667734341,5.363633210993162,8.210000038146973,1.041238086436382,8.640000343322754,2.3913057900585475,8.925000190734863,-0.007185678667734341
7498,2002-10-29,8.185000419616701,8.300000190734862,7.925000190734862,8.0,1393200.0,-0.019760473570659243,-1.2388057152129368,1.3214283281448995,48.743721643361575,40.8872824456501,0.5269471890928425,0.7167992671105399,1.5653053756703663,2.509942460802913,38.08438936397353,0.42500019073486595,-0.3940388576778808,-0.6407496929168683,-1.443922725782997,0.16242333994926028,-1.0423362093499318,-0.23916317648380492,0.9835699542999254,29.056625230411527,-23.706738661251066,0.4015865164330642,10,0.3274998664855939,0.68749952316284,1.8437497615814191,2.2774996757507306,-0.5450005531311044,1,0.009773966964536696,-3.823498392788001,8.350000381469728,5.363633210993162,8.210000038146973,1.041238086436382,8.640000343322754,0.009773966964536696
7499,2002-10-30,8.25,8.310000419616701,8.024999618530272,8.109999656677246,855200.0,0.007941304465607146,1.192303883270792,0.7567568960806579,39.16500579409427,41.20628197988441,0.45754641090522163,0.5728781737148907,1.4867505159122878,2.394319639629515,39.13668158874371,0.28500080108642933,-0.3927664670045452,-0.5070001125335697,-1.2556577790700487,0.24165755400290934,-0.8813289458018101,-0.1326712792653293,0.8911989702529919,33.96225464475451,-19.434346809264717,0.37432883326823985,10,0.2625002861022949,0.622499942779541,1.7150001525878906,2.2125000953674316,-0.6799998283386222,2,-0.0018182234330610392,-1.2388057152129368,8.185000419616701,-3.823498392788001,8.350000381469728,5.363633210993162,8.210000038146973,-0.0018182234330610392
7500,2002-10-31,8.010000228881836,8.244999885559082,7.8499999046325675,7.875,751400.0,-0.02909088134765625,-3.2702603782727393,0.9642849844347109,32.05374989932419,40.38482559114669,0.6717789938633949,0.7281336661907218,1.7002941330769517,2.585938108180203,40.13922650292143,0.40000009536743253,-0.39285711814038216,-0.6694998741149902,-1.3884748369086068,0.04947508867862638,-1.0289873555117985,-0.31001239271818193,1.1043747657807934,26.08698227585984,-24.989848917948898,0.3594874813968082,10,0.502500057220459,0.8624997138977051,1.9074997901916504,2.2899999618530273,-0.47500038146972745,3,0.016229726682425616,1.192303883270792,8.25,-1.2388057152129368,8.185000419616701,-3.823498392788001,8.350000381469728,0.016229726682425616
7501,2002-11-01,7.989999771118164,8.039999961853027,7.875,7.925000190734862,676400.0,-0.00249693597904721,1.0,0.4814775569024777,33.00394511963897,39.74821552717805,0.6136533285635899,0.6847955143618201,1.6790370827759613,2.5579876583452528,40.55828746567751,0.16499996185302734,-0.3441703366622413,-0.6270003318786621,-1.358044223718986,0.1040435599616627,-0.992522277798825,-0.26147838595849926,1.0980877274659093,18.54303757415467,-29.418193881498663,0.36552194592016224,11,0.5225005149841309,0.882500171661377,1.9275002479553223,2.310000419616699,-0.4799995422363281,4,-0.020025012765390593,-3.2702603782727393,8.010000228881836,1.192303883270792,8.25,-1.2388057152129368,8.185000419616701,-0.020025012765390593
7502,2002-11-04,8.229999542236326,8.409999847412111,7.954999923706055,7.954999923706055,1225000.0,0.030037519148085723,-2.309094944478751,4.23079067447209,37.91207543597402,39.41599958531782,0.25200976495358596,0.4049114962245923,1.4085833974651631,2.273420663293063,40.3337976822137,0.45499992370605646,-0.3119379609480024,-0.34850053787231694,-1.0757093392365498,0.3787082634919159,-0.7121049385544342,0.015103862809800361,0.8323262101907627,67.85708507712368,21.699021599595234,0.3636044006821165,11,0.2325005531311053,0.6425004005432147,1.68750047683716,1.9875006675720233,-0.689999580383299,0,-0.06561354982398138,1.0,7.989999771118164,-3.2702603782727393,8.010000228881836,1.192303883270792,8.25,-0.06561354982398138
7503,2002-11-05,8.340000152587889,8.390000343322754,8.125,8.225000381469728,546600.0,0.013365810020649516,1.4651177232483454,0.41818156597006867,45.16765664424871,39.959556376974746,0.03606456644523348,0.2797176244165378,1.2597525865853836,2.1196787072704826,39.455407114313566,0.2650003433227539,-0.30936591199727026,-0.21974992752075373,-0.9514636678308293,0.5119638127893227,-0.5856067976757924,0.14610694263428492,0.6970790886053564,87.5000532184377,38.742624978900295,0.3658568701550381,11,0.12249994277954279,0.5324997901916522,1.480000019073488,1.8449997901916522,-0.8299999237060529,1,-0.09052759000329769,-2.309094944478751,8.229999542236326,1.0,7.989999771118164,-3.2702603782727393,8.010000228881836,-0.09052759000329769
7504,2002-11-06,8.225000381469728,8.470000267028809,8.130000114440918,8.375,825800.0,-0.013788941128793142,1.0,-1.3043471049707511,42.33717385076793,40.140122460121475,0.046183906075510706,0.4131429029253333,1.3387821243312086,2.1843156733053686,38.02485791569625,0.3400001525878906,-0.3321735945664308,-0.33299970626830877,-1.0678924485054004,0.4018930359687829,-0.7004460773868537,0.034446664850236175,0.7873372787143484,60.48391252350571,6.810495748537292,0.3674463711185458,11,-0.022500514984134412,0.6474995613098127,1.5299997329711896,1.1624999046325666,-0.550000190734866,2,-0.07112467937413003,1.4651177232483454,8.340000152587889,-2.309094944478751,8.229999542236326,1.0,7.989999771118164,-0.07112467937413003
7505,2002-11-07,8.029999732971191,8.210000038146973,7.9000000953674325,8.210000038146973,650400.0,-0.02370828443216344,2.4444379688890674,1.2000050862759701,32.806337519822634,39.51301662983991,0.16266197881500055,0.5775019072629259,1.4977064044119537,2.3248334005300784,36.859354644733315,0.3250002861022958,-0.3672004602286396,-0.4897503376007073,-1.2518352867417573,0.2723346115403418,-0.8707928121712314,-0.1087078630301832,0.958091177823901,26.050363598187538,-25.167105438265672,0.3810424745705247,11,0.19749999046325506,0.7550005912780762,1.7162504196166992,1.3575005531311035,-0.2799997329711914,3,-0.05728512784640016,1.0,8.225000381469728,1.4651177232483454,8.340000152587889,-2.309094944478751,8.229999542236326,-0.05728512784640016
7506,2002-11-08,7.755000114440918,8.079999923706055,7.744999885559082,8.024999618530272,841000.0,-0.03424652897572644,-1.310345394574593,1.4999947018183262,21.936765001895992,37.014047878792034,0.4093834806926413,0.7997839930658053,1.7210846778373714,2.543277704613793,37.02820661708428,0.33500003814697266,-0.40409986498100814,-0.7052499771118157,-1.5120466688462404,0.10154671462260989,-1.108648322979029,-0.30185163124460246,1.2093289819529698,1.3793411889747416,-42.458787048862284,0.4033983458672126,11,0.35249996185302734,0.9549999237060547,1.9912500381469727,1.632500171661377,-0.11999988555908203,4,-0.0283688283407163,2.4444379688890674,8.029999732971191,1.0,8.225000381469728,1.4651177232483454,8.340000152587889,-0.0283688283407163
7507,2002-11-11,7.539999961853027,7.75,7.505000114440918,7.699999809265138,996400.0,-0.02772406826758511,-1.1304380276317316,0.5925931158716494,21.264374535951646,33.960787089079815,0.555856174044937,0.9608747017871515,1.8829962957965378,2.6996586539213965,37.25209515492266,0.25,-0.4335000456692608,-0.8547501087188714,-1.7374522091822566,0.027951991744513904,-1.2961011589505649,-0.4133990584871787,1.375555966107468,3.626926619467207,-34.45882825965381,0.4413510502316927,11,0.44750022888183594,0.9075002670288086,2.1762499809265137,1.8475003242492676,0.23500013351440519,0,-0.003978744446017091,-1.310345394574593,7.755000114440918,2.4444379688890674,8.029999732971191,1.0,8.225000381469728,-0.003978744446017091
7508,2002-11-12,7.4000000953674325,7.619999885559082,7.2750000953674325,7.539999961853027,848800.0,-0.018567621643752474,1.300000794729349,0.8749999999999896,21.062624536350597,31.949411393774962,0.640107733213644,1.03667487822245,1.9776635646015306,2.779310775947315,37.908946737108145,0.3449997901916495,-0.4262499235479229,-0.9202499628067011,-1.8754874791328833,0.03498755351948102,-1.3978687209697922,-0.44263120464361005,1.430922483781889,10.460249543413532,-23.385852529437642,0.47761875816309096,11,0.4725000858306876,0.8500001430511466,2.233749866485595,2.1125001907348624,0.27500009536742986,1,0.018918900632614477,-1.1304380276317316,7.539999961853027,-1.310345394574593,7.755000114440918,2.4444379688890674,8.029999732971191,0.018918900632614477
7509,2002-11-13,7.335000038146973,7.5,7.139999866485597,7.40500020980835,1164400.0,-0.008783791403077279,1.7692344372124005,0.500001702991478,22.981370384060057,30.94136922541228,0.6276720283920412,1.05744211061009,1.9895158663547203,2.7868045663642924,38.18657277861994,0.3600001335144034,-0.46093609116559087,-0.922750020027161,-1.9646888943736602,0.11918885431933823,-1.4437194572004106,-0.4017805828539114,1.3714487422997976,18.22431218479168,-15.553115060511779,0.5209694371732498,11,0.4700000286102295,0.8475000858306885,2.0712499618530273,2.1775002479553223,0.5549998283386239,2,0.023858239921573876,1.300000794729349,7.4000000953674325,-1.1304380276317316,7.539999961853027,-1.310345394574593,7.755000114440918,0.023858239921573876
7510,2002-11-14,7.320000171661378,7.425000190734862,7.25,7.4000000953674325,1160400.0,-0.0020449715620429743,1.6923082566115848,1.1428532503184583,27.750008642671403,30.35759850574922,0.59731658806054,1.0220635579994477,1.9497754994389451,2.7449843358265946,38.435318464864345,0.1750001907348624,-0.5064988192652269,-0.8724998950958236,-1.9790473980302012,0.23404760783855405,-1.4257736465630133,-0.3192261436286348,1.2298037173892746,19.14896747006961,-14.631181457606655,0.553273751467189,11,0.4849998950958243,0.8624999523162833,1.9062499999999991,2.070000171661376,0.6649999618530256,3,0.04849726922792019,1.7692344372124005,7.335000038146973,1.300000794729349,7.4000000953674325,-1.1304380276317316,7.539999961853027,0.04849726922792019
7511,2002-11-15,7.195000171661378,7.375,7.1500000953674325,7.375,1595600.0,-0.017076502331779264,1.500001324548915,2.249999999999989,20.906797679568697,28.46812319948196,0.6679261208364053,1.0675118271986639,2.015197485447131,2.81241936882289,38.53083306198955,0.22499990463256747,-0.535828376519146,-0.9122499227523795,-2.051522479805185,0.22702263430042713,-1.4818862012787823,-0.3426136442259766,1.2138233151327684,9.016441497956258,-23.156675179903708,0.5696362785264032,11,0.6099998950958243,0.9874999523162833,2.031249999999999,2.195000171661376,0.8449997901916495,4,0.07713687492664345,1.6923082566115848,7.320000171661378,1.7692344372124005,7.335000038146973,1.300000794729349,7.4000000953674325,0.07713687492664345
7512,2002-11-18,7.235000133514403,7.449999809265138,7.199999809265138,7.449999809265138,894600.0,0.00555941082678113,1.3255849026474291,1.1944437821699978,24.462359733617063,26.167534653856222,0.5274049340870759,0.9219908448836138,1.914533556477676,2.7155404848453673,39.28594636150506,0.25499963760375977,-0.525725072898549,-0.775249958038331,-1.860827565286061,0.31032764920939915,-1.3180387616621951,-0.2324611544144659,1.0469409912488876,19.79172151121577,-12.247863088815336,0.5427888036238651,11,0.5699999332427987,0.9474999904632577,1.9912500381469735,2.1550002098083505,0.9050002098083505,0,0.05528681243757383,1.500001324548915,7.195000171661378,1.6923082566115848,7.320000171661378,1.7692344372124005,7.335000038146973,0.05528681243757383
7513,2002-11-19,7.244999885559082,7.320000171661378,7.199999809265138,7.239999771118164,552000.0,0.0013821357097640874,-1.8235366715659915,-0.02325638131061644,22.160666356700474,23.92570048784873,0.3863764266103562,0.8122643547461603,1.8417681466970777,2.643512040174734,40.11392133765012,0.12000036239624023,-0.5207785026878877,-0.6755002021789549,-1.6975616732053567,0.34656126884744776,-1.1865309376921562,-0.16446946666575357,0.92274711337644,29.166661147719946,-2.52108765869945,0.5110307355132012,11,0.43000006675720215,0.9375002384185791,1.981250286102295,2.145000457763672,1.005000114440918,1,0.07315392935543863,1.3255849026474291,7.235000133514403,1.500001324548915,7.195000171661378,1.6923082566115848,7.320000171661378,0.07315392935543863
7514,2002-11-20,7.210000038146973,7.3499999046325675,7.199999809265138,7.210000038146973,518000.0,-0.004830896889573721,-13.999666221629994,0.0,24.999999999999915,23.05832965231287,0.2930775236871739,0.7506807333961563,1.8094001253752552,2.617406341122056,40.84964404485656,0.15000009536742986,-0.5511749393865308,-0.6247500419616703,-1.5773779228672336,0.3278778389438921,-1.101063982414452,-0.14843610150888864,0.8549722475435573,19.999999999999705,-11.884133535270927,0.47631394045278136,11,0.39999985694885254,0.9725000858306885,1.9650001525878906,2.1800003051757812,1.0500001907348633,2,0.06449377949065838,-1.8235366715659915,7.244999885559082,1.3255849026474291,7.235000133514403,1.500001324548915,7.195000171661378,0.06449377949065838
7515,2002-11-21,7.5,7.75,7.199999809265138,7.25,1377000.0,0.04022190850467178,-2.142854807330761,100.0,36.89840103996402,24.720733656542652,-0.08941172595831492,0.39093944333846764,1.4673918761921048,2.268564345967249,40.758667767655744,0.5500001907348624,-0.6153344593322956,-0.2777500629425047,-1.1614354103861046,0.6059352845010944,-0.7195927366643051,0.16409261077929482,0.4724750437700367,58.333326710593916,23.73875669130628,0.4418426737217996,11,-0.05500006675720215,0.6825001239776611,1.6512501239776611,1.890000343322754,0.7749996185302717,3,0.05199998219807944,-13.999666221629994,7.210000038146973,-1.8235366715659915,7.244999885559082,1.3255849026474291,7.235000133514403,0.05199998219807944
7516,2002-11-22,7.809999942779541,8.055000305175781,7.324999809265138,7.425000190734862,3031600.0,0.04133332570393877,-1.4957259941230936,1.5399990081787145,39.17526837451382,26.710832971938448,-0.43671470433096715,0.05210757749852135,1.0996929007116254,1.9045202430398689,39.2474258080289,0.7300004959106436,-0.6606707099140783,0.05224988460540736,-0.8080406450207871,0.9125404142316018,-0.37789538020768987,0.4823951494185046,-0.6700000762939444,71.3450034744956,39.26598856656463,0.43014526481309745,11,-0.21249985694885254,0.3725001811981201,1.252500295639038,1.580000400543213,0.684999942779541,4,0.022407194880539327,-2.142854807330761,7.5,-13.999666221629994,7.210000038146973,-1.8235366715659915,7.244999885559082,0.022407194880539327
7517,2002-11-25,8.289999961853027,8.340000152587889,7.90500020980835,7.9749999046325675,1540400.0,0.061459669985945764,1.0963830503528111,0.8181824937484755,48.91774453907799,29.80584630557482,-0.8930532498865524,-0.45599721359705025,0.5662206687385876,1.373596756350235,38.240246706142486,0.5300002098083478,-0.6545494973645614,0.5352499246597286,-0.3167228374433311,1.3872226867627884,0.10926354360819879,0.9612363057112585,-1.1317000865936269,95.61401967747429,67.63123595543004,0.4259863810515301,11,-0.5499999523162842,-0.10749983787536621,0.7050001621246338,1.1000003814697266,0.3249998092651367,0,-0.030156815579058027,-1.4957259941230936,7.809999942779541,-2.142854807330761,7.5,-13.999666221629994,7.210000038146973,-0.030156815579058027
7518,2002-11-26,8.265000343322754,8.375,8.125,8.289999961853027,1094200.0,-0.0030156355422570336,1.5641065769396298,-0.07936385393345148,50.90090032038308,32.908016298499604,-0.8185265916132778,-0.44764804972611394,0.5434474466733032,1.3471702257430476,36.82020529964849,0.25,-0.5940925250725408,0.5062503099441527,-0.35492923902541484,1.3674298589137202,0.07566053545936846,0.9368400844289368,-1.0594324569702138,90.63832861095531,64.0086548045161,0.4305897744847838,11,-0.5025002956390381,-0.08250021934509277,0.7337498664855957,1.125,0.8299999237060529,1,-0.015124016310657074,1.0963830503528111,8.289999961853027,-1.4957259941230936,7.809999942779541,-2.142854807330761,7.5,-0.015124016310657074
7519,2002-11-27,8.234999656677246,8.425000190734862,8.149999618530272,8.279999732971191,999600.0,-0.0036298469932606325,-1.558143042174511,1.8000305180437934,54.987834267594145,35.93444136793546,-0.723521280891104,-0.441462798534916,0.5235357739094084,1.3285609992813825,35.307564997477,0.27500057220458984,-0.5098066431669874,0.4769996404647827,-0.38240277705663495,1.3364020579862004,0.04729843170407477,0.9067008492254915,-0.9592658435058583,84.48975715177674,55.39969121451465,0.4297012087607086,11,-0.44749951362609863,-0.10249972343444824,0.7700004577636719,1.1550006866455078,0.47500038146972656,2,0.001821535391393958,1.5641065769396298,8.265000343322754,1.0963830503528111,8.289999961853027,-1.4957259941230936,7.809999942779541,0.001821535391393958
7520,2002-11-29,8.140000343322754,8.295000076293945,8.125,8.149999618530272,305000.0,-0.01153604338980918,-7.500011920940324,0.22220573899033902,60.266677992084766,40.30776140265947,-0.5587289791401782,-0.35439484737520566,0.5809968011516151,1.378694633379574,33.525074785167206,0.1700000762939453,-0.4103021304746193,0.37550032138824463,-0.49383633905278224,1.2448369818292724,-0.05916800883226969,0.8101686516087581,-0.7723252199462882,74.09093194755843,39.78150337531965,0.43466833022051377,11,-0.3275003433227539,-0.007500410079956055,0.8787498474121094,1.25,0.5850000381469744,4,0.01474200006115689,-1.558143042174511,8.234999656677246,1.5641065769396298,8.265000343322754,1.0963830503528111,8.289999961853027,0.01474200006115689
7521,2002-12-02,7.829999923706055,8.399999618530272,7.7750000953674325,8.225000381469728,866600.0,-0.038083588027240434,-1.4752450753591366,39.502908917508385,57.360407688650895,43.9631000643299,-0.1667129340974709,-0.06007593966302771,0.8442470379425018,1.6386971595431135,31.940873332077167,0.6249995231628391,-0.32101178455886714,0.07349989414215052,-0.7900246694104283,0.9370244576947293,-0.358262387634138,0.5052621759184399,-0.37773879494091744,8.461510810630283,-28.500971603665295,0.43176228177628934,12,-0.017499923706054688,0.04249978065490723,1.1237502098083496,1.5600004196166992,1.0200004577636719,0,0.05683265634229939,-7.500011920940324,8.140000343322754,-1.558143042174511,8.234999656677246,1.5641065769396298,8.265000343322754,0.05683265634229939
7522,2002-12-03,7.690000057220459,7.875,7.559999942779541,7.824999809265138,1203200.0,-0.01787993203700211,1.6808500276971212,0.34177112808676324,57.36040768865087,47.874182434546604,0.04985933755586114,0.03941507634886143,0.9373238921037181,1.72881449751387,31.572699956884918,0.315000057220459,-0.2543555239909958,-0.03949999809265137,-0.8739673891440294,0.7949673929587266,-0.45673369361834126,0.37773369743303764,-0.15991980349774337,15.028910656177386,-24.24139045898319,0.4172336955256892,12,0.12249994277954102,0.18249964714050293,1.010000228881836,1.510000228881836,1.0049996376037598,1,0.10468138131972782,-1.4752450753591366,7.829999923706055,-7.500011920940324,8.140000343322754,-1.558143042174511,8.234999656677246,0.10468138131972782
7523,2002-12-04,7.585000038146973,7.75,7.574999809265138,7.679999828338622,825200.0,-0.013654098607567278,-2.043475015860016,0.7037034420641677,56.21890771513312,51.3429499584503,0.2326231075368579,0.0895431579327326,1.0033682702098474,1.775949121978913,31.18463003500806,0.1750001907348624,-0.15863768385748145,-0.1067500114440918,-0.891776166490315,0.6782761436021305,-0.4992630889672025,0.2857630660790198,0.8400001525878888,2.8901836070598397,-37.429496690885706,0.39251307752311126,12,0.22749996185302734,0.2200000286102295,1.1150002479553223,1.6150002479553223,1.0749998092651385,2,0.13579429502848384,1.6808500276971212,7.690000057220459,-1.4752450753591366,7.829999923706055,-7.500011920940324,8.140000343322754,0.13579429502848384
7524,2002-12-05,7.639999866485597,7.639999866485597,7.4000000953674325,7.625,872800.0,0.007251130924458282,31.000254315410903,-0.1578936801369387,57.804873510174076,53.66589134402919,0.2738293203752544,-0.01215370370811275,0.9028011447152293,1.6676064070978702,31.14534938179891,0.23999977111816406,-0.07051943915037384,-0.02250015735626132,-0.7663839470046385,0.721383632292115,-0.39444205218044903,0.3494417374679273,0.7680003166198697,23.99998855590281,-18.212871434064787,0.3719418948241882,12,0.2350001335144034,0.16500020027160556,1.0525002479553214,1.5600004196166983,0.9850001335144034,3,0.1904450819332948,-2.043475015860016,7.585000038146973,1.6808500276971212,7.690000057220459,-1.4752450753591366,7.829999923706055,0.1904450819332948
7525,2002-12-06,7.570000171661378,7.585000038146973,7.425000190734862,7.550000190734862,1042600.0,-0.009162263880564514,5.400030517752785,1.333343929808985,59.3985012725225,55.912917221585715,0.39649885146294306,0.022785212495111118,0.9209673208356213,1.6825961001386895,30.73337319428284,0.2149996757507342,0.025416532966218597,-0.0694998741149897,-0.7937264882578168,0.6547267400278374,-0.4316131811864041,0.29261343295642384,0.7976800079345674,17.00001573563377,-28.19698987808503,0.36211330707141365,12,0.3424999713897696,0.2349998950958243,1.1224999427795401,1.630000114440917,1.0049996376037607,4,0.15059443073108958,31.000254315410903,7.639999866485597,-2.043475015860016,7.585000038146973,1.6808500276971212,7.690000057220459,0.15059443073108958
7526,2002-12-09,7.5349998474121085,7.59499979019165,7.449999809265138,7.5,750600.0,-0.0046235565991523675,-1.1481442235691528,1.7499940395296383,57.53768392682007,56.87068826466816,0.43403113112205727,0.04264502430584827,0.9116853339843489,1.6654968619205386,30.05103572365646,0.14499998092651278,0.117648787409248,-0.0935001850128181,-0.8170229872909252,0.6300226172652881,-0.4552615861518712,0.268261216126235,0.7939731288146961,28.421006136644174,-19.1638474206841,0.36176140113905314,12,0.377500295639039,0.27000021934509366,1.1575002670288095,1.6650004386901864,1.0000000000000027,0,0.15792973565438428,5.400030517752785,7.570000171661378,31.000254315410903,7.639999866485597,-2.043475015860016,7.585000038146973,0.15792973565438428
7527,2002-12-10,7.510000228881836,7.574999809265138,7.449999809265138,7.5,622000.0,-0.0033177994739918004,-1.2727146622278076,0.2857220708446939,56.608490130774726,57.50486491026723,0.3763270111773629,0.0688098165824158,0.8878141713770642,1.6821113057850923,28.987699876504124,0.125,0.17410234689977777,-0.11699981689453143,-0.8414189827715557,0.6074193489824928,-0.479209399833044,0.24520976604398115,0.7818138321105934,31.428618139162744,-17.72237476457304,0.36220958293851224,12,0.4024999141693115,0.2949998378753662,1.182499885559082,1.690000057220459,0.8999996185302752,1,0.17842877653112987,-1.1481442235691528,7.5349998474121085,5.400030517752785,7.570000171661378,31.000254315410903,7.639999866485597,0.17842877653112987
7528,2002-12-11,7.539999961853027,7.545000076293945,7.375,7.449999809265138,859400.0,0.003994638090131897,2.399988555951859,8.999809269502105,58.250002026558874,57.86732799459666,0.2600141009470942,0.052529512885930885,0.798129715528118,1.6430971942718546,27.624105804721726,0.1700000762939453,0.20633197018806815,-0.09400007724761927,-0.8118594530769041,0.6238592985816656,-0.4529297651622617,0.26492961066702314,0.7161415405144016,62.2641679187395,9.03640160975418,0.3589296879146422,12,0.3474998474121085,0.2650001049041748,1.127500057220459,1.6600003242492676,0.7349996566772443,2,0.15318298923271345,-1.2727146622278076,7.510000228881836,-1.1481442235691528,7.5349998474121085,5.400030517752785,7.570000171661378,0.15318298923271345
7529,2002-12-12,7.510000228881836,7.610000133514403,7.40500020980835,7.5900001525878915,631400.0,-0.003978744446017091,2.4166686534900896,-0.8888865341415013,50.287363094203904,56.75851522816544,0.19708292020360485,0.1015168637059487,0.777020488029498,1.675951607422082,25.927497258891208,0.2049999237060538,0.17708267657916998,-0.13274981975555455,-0.8394431717741693,0.5739435322630593,-0.4860964957648619,0.2205968562537528,0.6932727833435468,57.44687326893013,4.663960938457016,0.35334667600930697,12,0.3774995803832999,0.2949998378753662,1.1574997901916504,1.690000057220459,0.7100000381469727,3,0.15312910565669835,2.399988555951859,7.539999961853027,-1.2727146622278076,7.510000228881836,-1.1481442235691528,7.5349998474121085,0.15312910565669835
7530,2002-12-13,7.675000190734862,7.7249999046325675,7.489999771118164,7.505000114440918,969600.0,0.02197069997660872,-1.3499923706345636,-2.1250029802350463,45.768029764227,55.47047323656278,-0.04561032814443422,-0.03744348920464091,0.5638705749740902,1.503937122977324,23.98433542251017,0.2350001335144034,0.14321591830520308,0.01450014114379794,-0.67570119231888,0.7047014746064768,-0.33060052558754105,0.35960080787513693,0.47857644075699657,85.7143635652715,33.822074026922,0.34510066673133927,12,-0.05000019073486239,0.1074998378753671,0.862499713897706,1.5250000953674325,0.6399993896484366,4,0.12377847370114226,2.4166686534900896,7.510000228881836,2.399988555951859,7.539999961853027,-1.2727146622278076,7.510000228881836,0.12377847370114226
7531,2002-12-16,7.75,7.855000019073486,7.550000190734862,7.699999809265138,1208000.0,0.009771961876388735,1.3461504603308583,0.29411863703171437,27.3108997887489,52.131639025462576,-0.14879936137832406,-0.07244658225994804,0.4509157268128483,1.413585601261861,21.638074624739566,0.30499982833862394,0.09813060153520592,0.06174995899200475,-0.5933858321050565,0.7168857500890651,-0.26581793655652497,0.38931785454053536,0.35686203360234714,78.12499689559154,30.45110664325361,0.3275678955485303,12,-0.13499999046325684,0.03250002861022949,0.7562500238418579,1.450000286102295,0.5749998092651385,0,0.10645158829227586,-1.3499923706345636,7.675000190734862,2.4166686534900896,7.510000228881836,2.399988555951859,7.539999961853027,0.10645158829227586
7532,2002-12-17,7.635000228881836,7.800000190734862,7.610000133514403,7.675000190734862,572600.0,-0.014838680144279248,-3.222216335353623,-0.7999961853172827,25.390597060296145,48.70627117492513,-0.0474071383929866,0.0780588103057287,0.5335786946510055,1.51703956077435,19.441009805875474,0.19000005722045898,0.040798449866489506,-0.07324981689453125,-0.6936255702165095,0.547125936427447,-0.38343769355552126,0.23693805976645788,0.4279500827043705,54.16671219799073,11.434820300567864,0.3101878766609893,12,-0.020000219345092773,0.14749979972839355,0.773749828338623,1.5374999046325684,0.49499988555908203,1,0.11787813903734246,1.3461504603308583,7.75,-1.3499923706345636,7.675000190734862,2.4166686534900896,7.510000228881836,0.11787813903734246
7533,2002-12-18,7.7750000953674325,7.824999809265138,7.6500000953674325,7.65500020980835,1348600.0,0.018336589690724825,-1.6923009206617394,-3.000000000000089,33.453228895550964,46.00053288441145,-0.17614468156749563,-0.021290478520850975,0.37138992332636267,1.3673882928258143,17.09165259172599,0.18999958038330167,0.011992256816308888,0.040250039100647506,-0.5408421638886187,0.6213422420899128,-0.2502960623939847,0.3307961405952806,0.2466731975236014,82.222231641232,42.922926007643774,0.29054610149463284,12,-0.16000008583068936,0.007499933242796963,0.4425001144409171,1.2775001525878897,0.41000032424926847,2,0.08167199283033177,-3.222216335353623,7.635000228881836,1.3461504603308583,7.75,-1.3499923706345636,7.675000190734862,0.08167199283033177
7534,2002-12-19,7.675000190734862,7.7249999046325675,7.574999809265138,7.675000190734862,702000.0,-0.012861723910737033,2.0000190735954324,0.0,33.33331054539292,43.10440058139705,-0.07896151314578947,0.12156495307638338,0.46224967998103583,1.4539437293664674,14.817375340755174,0.20000028610229492,-0.010512765546926595,-0.08299987316131663,-0.6104205905956279,0.44442084427299466,-0.3467102318784727,0.18071048555583857,0.3078727045827092,50.68501203849682,15.134484441188619,0.2637103587171555,12,-0.06000018119811923,0.1074998378753671,0.3862500190734872,1.2625000476837167,0.3249998092651376,3,0.07817581926834594,-1.6923009206617394,7.7750000953674325,-3.222216335353623,7.635000228881836,1.3461504603308583,7.75,0.07817581926834594
7535,2002-12-20,7.889999866485597,7.889999866485597,7.675000190734862,7.699999809265138,1176000.0,0.0280129863723364,1.2631538000145748,100.0,52.30769400060817,42.52329058959573,-0.2724463023036945,-0.06610822560235086,0.2231724383488194,1.2247770888058094,13.640313679329022,0.2149996757507342,-0.017887331509607307,0.11249980926513725,-0.40347139203651405,0.6284710105667886,-0.1454857913856875,0.3704854099159629,0.05640065511292036,100.0,58.502101160435174,0.25798560065082565,12,-0.25749993324279874,-0.10249972343444913,0.10375022888183505,0.9800002574920645,0.11500024795532138,4,0.04182514653073155,2.0000190735954324,7.675000190734862,-1.6923009206617394,7.7750000953674325,-3.222216335353623,7.635000228881836,0.04182514653073155
7536,2002-12-23,7.985000133514403,8.0,7.699999809265138,7.800000190734862,962600.0,0.01204059171563987,1.7907036574573805,0.9736836161311453,61.75300787789297,43.09490367260887,-0.33179273738181525,-0.15528736091249318,0.09986641372446581,1.1212077733498136,13.190307046488444,0.3000001907348624,-0.031048699517450373,0.19875006675720108,-0.3254121456768724,0.7229122791912737,-0.0633310394598352,0.46083117297423737,-0.6100001335144034,96.47062123439039,49.492015528688384,0.26208110621703645,12,-0.2975001335144034,-0.19749999046325595,0.008749961853028232,0.8849999904632577,0.11000013351440519,0,0.04132741907966064,1.2631538000145748,7.889999866485597,2.0000190735954324,7.675000190734862,-1.6923009206617394,7.7750000953674325,0.04132741907966064
7537,2002-12-24,8.039999961853027,8.149999618530272,7.960000038146973,8.050000190734862,445600.0,0.006887893227174757,-1.2352881778096707,-0.0540553079724524,68.87969596337877,44.27598077669997,-0.3393971078469722,-0.24240511171466395,0.019678907565559456,1.0594684289663583,13.660098790105573,0.189999580383299,-0.04039129630899119,0.2662498950958252,-0.2177126243174552,0.7502124145091065,0.024268635389184112,0.5082311548024654,-0.6524999618530272,80.86961857990406,27.144496735556373,0.24198125970664058,12,-0.2625000476837167,-0.22749996185302734,-0.0462498664855957,0.8300001621246338,0.1400003433227539,1,0.03544774238362369,1.7907036574573805,7.985000133514403,1.2631538000145748,7.889999866485597,2.0000190735954324,7.675000190734862,0.03544774238362369
7538,2002-12-26,8.140000343322754,8.255000114440918,8.055000305175781,8.074999809265138,702200.0,0.012437858450770278,-2.8095367847411445,-6.499904634752074,70.00004196171784,46.46627842864596,-0.38592065894733274,-0.3712863822339756,-0.10615596952234796,0.9534811206063498,14.36402152438318,0.21500015258789062,-0.0384328913367975,0.3725002765655514,-0.08737953651920805,0.83238008965031,0.14256037002317168,0.6024401831079311,-0.7220003585815427,83.08827654298823,24.54548655711524,0.22993990654237945,12,-0.2675004005432129,-0.3275003433227539,-0.14625024795532227,0.7299997806549072,-0.020000457763671875,3,-0.0012285292948469584,-1.2352881778096707,8.039999961853027,1.7907036574573805,7.985000133514403,1.2631538000145748,7.889999866485597,-0.0012285292948469584
7539,2002-12-27,8.25,8.310000419616701,8.135000228881836,8.149999618530272,700800.0,0.013513470766310043,-1.692328007394719,1.5384547668652944,76.3566125006144,49.86500984380012,-0.4245594210587349,-0.5060500815078264,-0.23141199175832128,0.8367161909614129,15.298931533357313,0.17500019073486506,-0.02709817609117149,0.4817499160766605,0.01862235145529567,0.9448774806980254,0.2501861337659781,0.7133136983873429,-0.7817800074768062,90.55111842678313,25.64828959575651,0.23156378231068223,12,-0.31999969482421875,-0.4375,-0.32124996185302734,0.6200001239776611,-0.14999961853027166,4,-0.007878737016157489,-2.8095367847411445,8.140000343322754,-1.2352881778096707,8.039999961853027,1.7907036574573805,7.985000133514403,-0.007878737016157489
7540,2002-12-30,8.260000228881836,8.395000457763674,8.199999809265138,8.375,903800.0,0.0012121489553740261,1.5161262536146596,-1.1499933243052305,78.65617699010964,55.570040643951316,-0.38314220002219557,-0.5339765240047782,-0.25815645148816024,0.8156290353308595,16.313443558411713,0.19500064849853516,-0.01861369847193206,0.48575015068054217,-0.00020281896483531625,0.9717031203259205,0.24277366585785387,0.7287266355032314,-0.7244378021911615,80.57552476051796,10.601196523682887,0.24297648482268902,12,-0.27500009536742986,-0.44750022888183594,-0.3637502193450928,0.5949995517730731,-0.25,0,-0.03147702441614009,-1.692328007394719,8.25,-2.8095367847411445,8.140000343322754,-1.2352881778096707,8.039999961853027,-0.03147702441614009
7541,2002-12-31,8.274999618530272,8.350000381469728,8.225000381469728,8.255000114440918,673600.0,0.0018159066867806661,-2.1250402336533547,-0.17390907733897912,80.4781068739878,61.690875067694826,-0.3529558314659882,-0.5417016197237636,-0.29893642353840466,0.7899963931806671,16.538650727279173,0.125,0.016218180812206384,0.47849955558776713,-0.05647800258497604,1.0134771137605103,0.21101077650139466,0.7459883346741387,-0.6534933887322971,72.41362678704074,-2.3358262917826806,0.2674887790863717,12,-0.2899994850158656,-0.39999961853027166,-0.46124958992004217,0.5800001621246373,-0.32499980926513405,1,-0.03262834036689766,1.5161262536146596,8.260000228881836,-1.692328007394719,8.25,-2.8095367847411445,8.140000343322754,-0.03262834036689766
7542,2003-01-02,8.494999885559082,8.515000343322754,8.279999732971191,8.350000381469728,641400.0,0.026586136213971878,1.5405413764839913,7.250154975919681,83.04500884706937,67.20107284008576,-0.4896255279823407,-0.7360381699616667,-0.5515578371552614,0.5609333862178936,16.498248307359713,0.24000072479248225,0.05764424999870599,0.6582498311996456,0.042045284401371674,1.2744543779979187,0.35014755780050955,0.9663521045987826,-0.7961442329645374,95.65207475976739,18.52509078070628,0.3081022733991367,1,-0.4499998092651367,-0.5499997138977051,-0.6049997806549072,0.3250000476837158,-0.4650001525878906,3,-0.0470864772123476,-2.1250402336533547,8.274999618530272,1.5161262536146596,8.260000228881836,-1.692328007394719,8.25,-0.0470864772123476
7543,2003-01-03,8.614999771118164,8.699999809265138,8.494999885559082,8.494999885559082,640200.0,0.014125943163704191,-2.4166686534900834,0.8275882480614138,85.99349637137526,73.05220459852825,-0.5341079950195322,-0.816794023118594,-0.6991049107972893,0.4304008163183184,16.636383758593514,0.20499992370605646,0.1266091344685254,0.7267497301101686,0.0319778576563472,1.4215216025639892,0.37936379388325747,1.074135666337079,-0.8182067556362345,84.95573428757072,5.118785674790928,0.34738593622691033,1,-0.42749977111816406,-0.5774998664855957,-0.6537497043609619,0.16500020027160645,-0.7649998664855966,4,-0.050493264944790894,1.5405413764839913,8.494999885559082,-2.1250402336533547,8.274999618530272,1.5161262536146596,8.260000228881836,-0.050493264944790894
7544,2003-01-06,9.095000267028807,9.149999618530273,8.75,8.75,946600.0,0.055716832114128145,-1.31883657351994,2.8750049670584534,88.37839231080505,77.06005996632791,-0.8845149410983648,-1.2460880977030078,-1.1979355568870709,-0.054174850087312265,16.770147471609263,0.5349998474121094,0.22892137370831023,1.134000205993651,0.26565278150836313,2.002347630478938,0.6998264937510079,1.5681739182362948,-1.1717583004172276,94.21059341643331,14.492626531370618,0.4341737122426436,1,-0.6700005531311017,-0.8325004577636701,-1.1225001811981183,-0.3150002956390363,-1.5350003242492658,0,-0.10720179800371155,-2.4166686534900834,8.614999771118164,1.5405413764839913,8.494999885559082,-2.1250402336533547,8.274999618530272,-0.10720179800371155
7545,2003-01-07,8.710000038146973,9.095000267028807,8.710000038146973,9.095000267028807,1262600.0,-0.04233097499485916,1.0000000000000093,-1.1159418286759977,72.22222467508844,78.22330627712739,-0.41456091131393613,-0.8129850772806151,-0.8274396487925122,0.3215699364986211,16.847558065779772,0.38500022888183416,0.3092007394963252,0.6919999837875359,-0.21699246052041588,1.6009924280954886,0.23750376163356002,1.1464962059415118,-0.5904768472284019,52.432438562703275,-26.3515675265293,0.4544962221539762,1,-0.1550002098083496,-0.44750022888183594,-0.75,0.06999993324279785,-1.010000228881835,1,-0.07003440344496481,-1.31883657351994,9.095000267028807,-2.4166686534900834,8.614999771118164,1.5405413764839913,8.494999885559082,-0.07003440344496481
7546,2003-01-08,8.725000381469728,8.979999542236328,8.625,8.625,801800.0,0.001722197848112339,-6.099963760514219,-0.2597410961550905,76.45630899411918,79.06515216943188,-0.35040182148358845,-0.7739429279187666,-0.843206739366102,0.2963493784429847,16.828928253266252,0.3549995422363281,0.40561422437546213,0.6475003004074118,-0.2838851647281615,1.5788857655429842,0.18180756783962515,1.1131930329751984,-0.4406009621332849,51.14950655568986,-29.47823606894483,0.46569273256778626,1,-0.122500419616701,-0.4625005722045916,-0.7525004148483294,-0.02000021934509455,-0.9700002670288104,2,-0.08194843797444629,1.0000000000000093,8.710000038146973,-1.31883657351994,9.095000267028807,-2.4166686534900834,8.614999771118164,-0.08194843797444629
7547,2003-01-09,8.850000381469727,8.850000381469727,8.649999618530272,8.725000381469728,731400.0,0.014326646938087828,2.2000122070312784,1.249995231646568,76.28361846788648,79.76332733678395,-0.3893661584661352,-0.8362828538952307,-0.9720501043849996,0.16247079788426433,16.809291662535248,0.2000007629394549,0.4641600761380982,0.7055002927780158,-0.2465551361280891,1.6575557216841208,0.22947257832496248,1.1815280072310683,-0.4271049302622707,54.19857108953331,-25.144049278350487,0.4760277144530526,1,-0.20750045776367188,-0.5875005722045898,-1.0075005292892456,-0.27500033378601074,-0.950000286102294,3,-0.1016949755266705,-6.099963760514219,8.725000381469728,1.0000000000000093,8.710000038146973,-1.31883657351994,9.095000267028807,-0.1016949755266705
7548,2003-01-10,8.694999694824219,8.824999809265137,8.625,8.824999809265137,631800.0,-0.017514201125917506,2.076917433884752,-1.0400009155273586,74.28568703789405,79.53322450759279,-0.16467722618045322,-0.6222172387675293,-0.8174538903888484,0.3068829225256664,16.569336988756973,0.22500038146972656,0.503149707078201,0.49274961948394846,-0.4449265121775543,1.4304257511454521,0.023911553653196194,0.9615876853146998,-0.15576757684511122,13.33328489269794,-66.75780784392217,0.46883806583075177,1,-0.019999980926513672,-0.43249988555908203,-0.8524998426437378,-0.13749957084655762,-0.8249998092651367,4,-0.07648073435228242,2.2000122070312784,8.850000381469727,-6.099963760514219,8.725000381469728,1.0000000000000093,8.710000038146973,-0.07648073435228242
7549,2003-01-13,8.659999847412111,9.06999969482422,8.635000228881836,9.050000190734863,817200.0,-0.004025284489997394,1.0232563813106081,2.9999999999999862,70.05206709987628,78.57721229756686,-0.07308883297420365,-0.5234841698291941,-0.7853690076046345,0.3298654928178486,16.77086227983675,0.4349994659423846,0.5321095387961687,0.4002497911453258,-0.49893973342908104,1.2994393157197326,-0.049344971141877636,0.8498445534325292,0.4899997711181623,7.446771814273453,-67.22914623214326,0.44959476228720324,1,0.02750015258788885,-0.39750003814697443,-0.8512498140335101,-0.10249972343445002,-0.7249999046325701,0,-0.09353348233852432,2.076917433884752,8.694999694824219,2.2000122070312784,8.850000381469727,-6.099963760514219,8.725000381469728,-0.09353348233852432
7550,2003-01-14,8.625,8.649999618530272,8.515000343322754,8.550000190734862,592200.0,-0.004041552890162059,1.1600048828497862,-0.1923070339532265,67.20428743009282,77.10234347046742,0.02137935349636777,-0.4360184204909032,-0.7460138326761818,0.3476525537008399,17.227777082184666,0.14499950408935725,0.5541216008262317,0.31774995326995814,-0.5512390163799843,1.1867389229199006,-0.11674453155501219,0.7522444380949294,0.5146996307373044,19.819781118601078,-49.94708712987113,0.43449448482497116,1,0.08999967575073242,-0.3625001907348633,-0.7849999666213989,-0.082500219345091,-0.5900001525878888,1,-0.12347826750382129,1.0232563813106081,8.659999847412111,2.076917433884752,8.694999694824219,2.2000122070312784,8.850000381469727,-0.12347826750382129
7551,2003-01-15,8.574999809265138,8.649999618530272,8.475000381469728,8.625,637000.0,-0.005797123563462181,2.50000476839892,-0.6666709052299238,64.4204697934822,75.03295024229108,0.13232520885719268,-0.33839180358657117,-0.6915047504118892,0.37302876046132916,18.123900763876517,0.17499923706054332,0.5586670165767647,0.2264997720718398,-0.6087820619932174,1.061781606136897,-0.1911411449606888,0.6441406891043684,0.5397118499755837,16.80664591554443,-49.42608220708937,0.4176409170325286,1,0.2375001907348615,-0.3125000000000018,-0.7162497043609637,-0.03250002861022949,-0.6349997520446795,2,-0.10204081859623815,1.1600048828497862,8.625,1.0232563813106081,8.659999847412111,2.076917433884752,8.694999694824219,-0.10204081859623815
7552,2003-01-16,8.534999847412111,8.824999809265137,8.524999618530272,8.579999923706055,498600.0,-0.004664718687201419,-8.230699257606874,0.8999980926586396,61.00276538828344,72.25620235528089,0.19958428076264134,-0.23980387006877102,-0.6551048301901634,0.392313112772138,19.21681242265673,0.30000019073486506,0.5611393161310225,0.14149982929229843,-0.6261699205760767,0.9091695791606744,-0.24233504564188912,0.525334704226486,0.5413291351623517,10.08395549301012,-51.7852866460651,0.3838348749341879,1,0.27750015258788885,-0.27250003814697443,-0.6762497425079363,0.0074999332427978516,-0.4949998855590838,3,-0.09138837105049225,2.50000476839892,8.574999809265138,1.1600048828497862,8.625,1.0232563813106081,8.659999847412111,-0.09138837105049225
7553,2003-01-17,8.409999847412111,8.550000190734862,8.350000381469728,8.524999618530272,430200.0,-0.014645577297567436,1.424226661118056,2.5555461365659524,54.4198819341555,68.48303453565315,0.32681506787417725,-0.06829353114922476,-0.5387777987997424,0.49118952798981574,20.18643454311358,0.19999980926513317,0.5592207656101724,-0.015250158309934037,-0.7255983114627682,0.6950979948428992,-0.37042423488635023,0.33992391826648216,0.6302494190960672,8.33326710588709,-47.846266274908515,0.3551740765764168,1,0.3125004768371564,-0.14750003814697443,-0.5512497425079363,0.13249993324279785,-0.5599999427795437,4,-0.06064206436360564,-8.230699257606874,8.534999847412111,2.50000476839892,8.574999809265138,1.1600048828497862,8.625,-0.06064206436360564
7554,2003-01-21,8.274999618530272,8.550000190734862,8.270000457763674,8.5,374600.0,-0.01605234617493856,-1.3829896028634794,1.956528950292813,50.387580852796134,66.05696299984288,0.3724310121190104,0.1201205425584071,-0.41049071725896447,0.6014908443402494,20.84842562990789,0.27999973297118785,0.5263577819170902,-0.18025035858154403,-0.8023900107094271,0.4418892935463381,-0.49132018464548466,0.1308194674823966,0.7100297371748301,0.9007507401717805,-50.036820851298096,0.3110698260639412,1,0.3950004577636754,0.0025002956390398623,-0.4287496805191022,0.26750016212463734,-0.4249997138977042,1,-0.04894256817417497,1.424226661118056,8.409999847412111,-8.230699257606874,8.534999847412111,2.50000476839892,8.574999809265138,-0.04894256817417497
7555,2003-01-22,8.220000267028809,8.295000076293945,8.180000305175781,8.279999732971191,503800.0,-0.006646447617750018,1.5555461365659307,0.2666638409697771,48.60761229567848,62.96266336668281,0.39181823838171503,0.2119785627094597,-0.3566956054033792,0.6326577623476126,22.057328791676227,0.11499977111816406,0.47204494660621066,-0.2517497301101681,-0.826465041304342,0.32296558108400664,-0.5391073857072559,0.03560792548691971,0.6935261988821502,6.20154924142173,-40.28366584071253,0.28735765559708726,1,0.4049997329711914,0.09999942779541016,-0.37375032901763916,0.3224995136261004,-0.3400001525878906,2,-0.03467157116678332,-1.3829896028634794,8.274999618530272,1.424226661118056,8.409999847412111,-8.230699257606874,8.534999847412111,-0.03467157116678332
7556,2003-01-23,8.314999580383299,8.425000190734862,8.234999656677246,8.234999656677246,415800.0,0.011557093706619614,-3.7500178814104412,-1.333343929808916,45.13512789027689,59.50171996917064,0.25987253102274543,0.1506958461503789,-0.442954670890904,0.5083883122416513,23.85558992318922,0.2049999237060529,0.3589582335742776,-0.17325038909912216,-0.7065843526159483,0.360083574417704,-0.4399173708575361,0.09341659265929181,0.5105037462394382,20.930136279425035,-18.53705969651677,0.2666669817584132,1,0.310000419616701,0.035000324249269354,-0.6112495660781843,0.22750020027161,-0.3499994277954075,3,-0.03367405256781508,1.5555461365659307,8.220000267028809,-1.3829896028634794,8.274999618530272,1.424226661118056,8.409999847412111,-0.03367405256781508
7557,2003-01-24,8.324999809265138,8.375,8.175000190734862,8.340000152587889,603600.0,0.001202673407877386,3.7058757531219215,-0.18750447035258117,41.666671234070535,55.87738487985692,0.18726190826799538,0.17195823584489212,-0.4369870854397693,0.46991679920896523,25.14561316538569,0.1999998092651385,0.29723312299309335,-0.1775001525878892,-0.6743906104646591,0.3193903052888807,-0.42594538152627415,0.07094507635049574,0.42304315478396326,39.99989827474053,6.026999520429513,0.24844522893838455,1,0.2975001335144025,0.03749990463256658,-0.6262497901916522,0.1300003528594953,-0.42499971389770597,4,-0.04624621752137481,-3.7500178814104412,8.314999580383299,1.5555461365659307,8.220000267028809,-1.3829896028634794,8.274999618530272,-0.04624621752137481
7558,2003-01-27,8.130000114440918,8.295000076293945,8.100000381469728,8.25,909400.0,-0.023423387302327625,-1.1666710818414687,7.999809269504088,16.838480990091057,49.96476420099189,0.3282020271834707,0.3859586245625586,-0.22344296338279968,0.6402115703591491,26.053016753445778,0.22499942779541016,0.21698116000787593,-0.3719998359680172,-0.8704438921692805,0.12644422023324609,-0.621221864068648,-0.12277780786738646,0.53781686134419,6.666610152608805,-18.873391163523635,0.24922202810063138,1,0.33249998092651367,0.2324995994567871,-0.43125009536743164,0.2774999141693115,-0.2650003433227539,0,-0.011070129313777932,3.7058757531219215,8.324999809265138,-3.7500178814104412,8.314999580383299,1.5555461365659307,8.220000267028809,-0.011070129313777932
7559,2003-01-28,8.185000419616701,8.324999809265138,8.154999732971191,8.180000305175781,4590200.0,0.006765105092445101,-5.181679468728933,-0.041667660078375114,26.666683620876924,45.460585999967904,0.22209270926247093,0.3434477802686242,-0.2567819203409556,0.5575416047790878,26.867994190509968,0.19499969482422053,0.12345953080608929,-0.3137495517730695,-0.8198999864037937,0.19240088285765378,-0.5668247690884307,-0.06067433445770831,0.3919659010779455,26.153873240470137,3.8497047253172276,0.2530752173153617,1,0.27749967575073065,0.17749929428100408,-0.48625040054321467,0.07999968528747381,-0.38000059127807884,1,-0.04092858861451609,-1.1666710818414687,8.130000114440918,3.7058757531219215,8.324999809265138,-3.7500178814104412,8.314999580383299,-0.04092858861451609
7560,2003-01-29,8.0,8.125,7.934999942779541,8.125,662200.0,-0.022602371427289936,2.0400009155273438,-24.9994278084977,22.00770892830583,40.7480570149483,0.3454402225143074,0.5354222871384202,-0.05133969895772417,0.7133560125773499,27.141707663237863,0.25000047683716,0.03385280500950749,-0.4857499599456787,-1.02966642706712,0.05816650717576266,-0.7577081935063994,-0.21379172638495803,0.5006517704186599,13.265311087431503,-5.167456023397616,0.2719582335607205,1,0.37999987602233887,0.41249990463256836,-0.30124998092651367,0.18250012397766113,-0.1750001907348624,2,-0.018750011920929066,-5.181679468728933,8.185000419616701,-1.1666710818414687,8.130000114440918,3.7058757531219215,8.324999809265138,-0.018750011920929066
7561,2003-01-30,8.005000114440918,8.175000190734862,8.0,8.175000190734862,439400.0,0.0006250143051147461,1.0588248493756462,1.3600006103515483,14.042547665446449,35.53025504574419,0.28058973607357274,0.536672846404624,-0.031388704058112005,0.677784964045351,27.49179231092831,0.1750001907348615,-0.043685138512108423,-0.46724987030029297,-1.0455093378612759,0.11100959726068993,-0.7563796040807844,-0.17812013651980152,0.3938343270027005,15.909127854113859,1.9178560468409032,0.28912973378049167,1,0.23749995231628418,0.4199995994567871,-0.2950000762939453,0.17750000953674316,-0.26000022888183594,3,-0.01561524025146499,2.0400009155273438,8.0,-5.181679468728933,8.185000419616701,-1.1666710818414687,8.130000114440918,-0.01561524025146499
7562,2003-01-31,8.095000267028809,8.154999732971191,7.985000133514403,7.989999771118164,430800.0,0.011242992042627353,-1.9565206574560592,-0.6176496987512546,22.972990388506588,32.03615598511654,0.1359037126812943,0.4376054865616652,-0.09616701545958595,0.5572671865604306,27.324650969733245,0.169999599456788,-0.11403972162065479,-0.35724973678588867,-0.9593729735072696,0.24487349993549312,-0.65831135514658,-0.05618811842519733,0.22034396465527628,41.0257382114197,25.83790774758286,0.3010616183606908,1,0.14749979972839355,0.44749951362609863,-0.35750019550323486,0.08749985694885254,-0.4650001525878906,4,-0.016059309469131366,1.0588248493756462,8.005000114440918,2.0400009155273438,8.0,-5.181679468728933,8.185000419616701,-0.016059309469131366
7563,2003-02-03,8.180000305175781,8.210000038146973,8.024999618530272,8.050000190734862,388800.0,0.010500313198651856,-1.0555458422739468,1.2380904805587767,29.31036183723745,29.694242761165576,0.016592074028617176,0.3355492191942524,-0.154759856039977,0.4414549634382343,26.702209239253406,0.185000419616701,-0.17719844939332852,-0.2504997253417969,-0.8592594736190584,0.35826002293546466,-0.5548795994804276,0.05388014879683389,0.06688195450548662,62.82062724892958,44.7263926322711,0.30437987413863055,2,-2.384185791015625e-07,0.362499475479126,-0.3850003480911255,0.002499818801879883,-0.5800004005432138,0,-0.03422985322276606,-1.9565206574560592,8.095000267028809,1.0588248493756462,8.005000114440918,2.0400009155273438,8.0,-0.03422985322276606
7564,2003-02-04,8.119999885559082,8.199999809265138,8.029999732971191,8.125,619600.0,-0.007335014349416968,1.19355315051465,-0.03846238491728664,28.69198583894753,27.481395377084358,0.058439079235096614,0.33598600945574475,-0.06737666744677817,0.46854444135781925,25.033322461636658,0.1700000762939471,-0.2348566469160449,-0.2617501258850101,-0.7983306317071701,0.274830379937149,-0.5300403787960892,0.006540127026068987,-0.18499994277954102,67.27268313574942,47.35619105720954,0.26829025291107966,2,0.06000018119812012,0.4224998950958252,-0.2774999141693115,0.0625002384185791,-0.5299997329711905,1,-0.03140395542300678,-1.0555458422739468,8.180000305175781,-1.9565206574560592,8.095000267028809,1.0588248493756462,8.005000114440918,-0.03140395542300678
7565,2003-02-05,8.100000381469728,8.225000381469728,8.0,8.100000381469728,613600.0,-0.0024629931491650936,-1.2499952316465857,-0.0,29.437249454011123,25.737186661943724,0.0666337631808478,0.32458431239180285,-0.029011212876904224,0.4618089553398992,23.407599359563697,0.22500038146972834,-0.27301970265559383,-0.2512496471405008,-0.7785353144949205,0.27603602021391893,-0.5148924808177107,0.012393186536709067,-0.15970044136047523,47.91672047636041,26.46644312085282,0.26364283367721003,2,0.05499958992004217,0.4424993991851789,-0.2287502288818377,0.0824997425079328,-0.44500017166137873,2,-0.03641981965901819,1.19355315051465,8.119999885559082,-1.0555458422739468,8.180000305175781,-1.9565206574560592,8.095000267028809,-0.03641981965901819
7566,2003-02-06,8.010000228881836,8.149999618530272,8.010000228881836,8.050000190734862,617400.0,-0.01111112942584358,-5.999976158119264,-100.0,28.215782084217835,24.2426434230712,0.12160837475427222,0.3776334113972766,0.06869399297246481,0.5202077276723891,22.081586267568277,0.13999938964843572,-0.296894728377028,-0.305499792098999,-0.8229518839327064,0.2119522997347083,-0.5642258380158527,-0.04677374618214536,-0.058312271118163395,10.416695641117085,-11.956166589984237,0.2587260459168537,2,0.11999964714050293,0.5324995517730713,-0.1112501621246329,0.1724998950958252,-0.2350001335144034,3,-0.023096181564344787,-1.2499952316465857,8.100000381469728,1.19355315051465,8.119999885559082,-1.0555458422739468,8.180000305175781,-0.023096181564344787
7567,2003-02-07,7.949999809265138,8.100000381469728,7.949999809265138,8.029999732971191,482000.0,-0.00749068887668114,-2.7500178814105913,2.0000000000000666,29.824565806436055,25.685541735998424,0.1372548237036062,0.38657059030162966,0.12038691449710281,0.5478572064959435,20.58096034604184,0.15000057220459073,-0.3156289103653762,-0.3205001831054686,-0.7971648865744614,0.15616452036352335,-0.5588325348399641,-0.08216783137097305,0.27500057220459073,0.0,-23.151215541489623,0.23833235173449605,2,0.18000006675720126,0.5924999713897696,-0.01999974250793457,0.23250031471252353,-0.0899996757507342,4,-0.025786154543946394,-5.999976158119264,8.010000228881836,-1.2499952316465857,8.100000381469728,1.19355315051465,8.119999885559082,-0.025786154543946394
7568,2003-02-10,8.029999732971191,8.034999847412111,7.949999809265138,7.949999809265138,407800.0,0.01006288372646491,-1.1250029802351504,-1.0,38.70968309008059,27.023652788132164,0.046464317814358225,0.2679331772563227,0.03364375191728719,0.43915588149253004,19.11994366894467,0.08500003814697354,-0.3337919141561976,-0.20725026130676305,-0.650865319118525,0.23636479650499975,-0.429057790212644,0.014557267599117907,0.18950063705444542,29.09082081710604,2.9959776570739187,0.2218075289058813,2,0.05000042915344238,0.5125000476837158,-0.03499960899353027,0.15250039100646973,-0.17999982833862394,0,-0.04981315464904368,-2.7500178814105913,7.949999809265138,-5.999976158119264,8.010000228881836,-1.2499952316465857,8.100000381469728,-0.04981315464904368
7569,2003-02-11,7.8499999046325675,8.090000152587889,7.804999828338622,8.060000419616701,822200.0,-0.02241591959206979,1.1111136620919944,-2.6250089407053054,34.71073533381548,28.43510016652212,0.19438906758752506,0.40489774425022684,0.2056368564415214,0.5887170633913792,17.084445492140592,0.2850003242492667,-0.3528330311929082,-0.34675009250640887,-0.775509187164606,0.08200900215178919,-0.5611296398355075,-0.13237054517731028,0.36411045417785903,10.714289769018045,-17.15761792428348,0.21437954732909903,2,0.16500020027160733,0.6274998188018808,0.2625000476837167,0.33250021934509366,0.09999990463257014,1,-0.03184713414486362,-1.1250029802351504,8.029999732971191,-2.7500178814105913,7.949999809265138,-5.999976158119264,8.010000228881836,-0.03184713414486362
7570,2003-02-12,7.559999942779541,7.864999771118164,7.539999961853027,7.8499999046325675,740400.0,-0.03694267074855462,1.0312507450587702,1.3809488127918983,23.131707744202558,29.445006841939467,0.4642301123842767,0.6440398982656212,0.48715776865443594,0.8534682379029555,15.882878102875614,0.3249998092651367,-0.3242312999514674,-0.5835000514984134,-1.0510928853163133,-0.11590721768051448,-0.8172964684073634,-0.3497036345894635,0.637745994812013,3.278687243113617,-24.419114394858408,0.2337964169089496,2,0.3225002288818368,0.757500171661377,0.7837498188018799,0.6225001811981201,0.5099997520446777,2,0.003968281750716507,1.1111136620919944,7.8499999046325675,-1.1250029802351504,8.029999732971191,-2.7500178814105913,7.949999809265138,0.003968281750716507
7571,2003-02-13,7.699999809265138,7.7249999046325675,7.489999771118164,7.5,814000.0,0.01851850099804686,-1.1363622570842662,-0.6896546054254262,29.641704435670547,30.18597506940213,0.3089003024508843,0.4586408863199489,0.350124612641566,0.6863822643490236,14.865813559831908,0.2350001335144034,-0.32482509061258824,-0.3997501850128158,-0.8610466647196686,0.06154629469403616,-0.6303984248662422,-0.16910194515938937,0.458281369782104,34.42620131575661,7.942306687717274,0.230648239853426,2,0.1575002670288086,0.5799999237060538,0.7087500095367423,0.44499993324279696,0.2200002670288077,3,-0.005844103970319758,1.0312507450587702,7.559999942779541,1.1111136620919944,7.8499999046325675,-1.1250029802351504,8.029999732971191,-0.005844103970319758
7572,2003-02-14,7.755000114440918,7.84499979019165,7.6500000953674325,7.75,604200.0,0.0071428969530102915,1.1081108946006317,0.02500059604701608,36.55915338417314,30.991396352394986,0.22417326497797063,0.36070216853659076,0.3033045980828746,0.6055382410238668,13.150695050274727,0.19499969482421786,-0.2985915925077398,-0.30574989318847656,-0.7433903767927905,0.13189059041583828,-0.5245701349906344,-0.08692965138631958,0.34981855197199785,44.16669580669683,14.549141084389568,0.21882024180215734,2,0.10249996185302823,0.5249996185302734,0.6774997711181641,0.3899996280670166,0.25,4,0.0025789788048193873,-1.1363622570842662,7.699999809265138,1.0312507450587702,7.559999942779541,1.1111136620919944,7.8499999046325675,0.0025789788048193873
7573,2003-02-18,7.9000000953674325,7.994999885559082,7.795000076293945,7.940000057220459,526600.0,0.01869761170686557,1.6666709052299633,-7.999809269502016,40.40403651189215,32.2927353160555,0.03942425583661624,0.1850213898735289,0.17172346242243375,0.44030498437988275,11.892329171044139,0.23999977111816406,-0.2610046661178895,-0.1352499246597274,-0.5458012260439711,0.27530137672451627,-0.34052557535184835,0.07002572603239443,0.15563305942190286,68.33334392970824,36.69644627663041,0.20527565069212164,2,-0.04250001907348633,0.3799996376037589,0.5524997711181632,0.24499964714050204,-0.0450000762939462,1,-0.0050632862493869,1.1081108946006317,7.755000114440918,-1.1363622570842662,7.699999809265138,1.0312507450587702,7.559999942779541,-0.0050632862493869
7574,2003-02-19,7.869999885559082,8.024999618530272,7.820000171661378,8.024999618530272,515600.0,-0.003797494866606743,1.645158710137879,3.874997019764961,45.112780876619716,34.034461029678674,0.03378551949068065,0.19302059512260072,0.21329749983189394,0.4464986298039868,10.863168183287247,0.20499944686889382,-0.24569617653401998,-0.14500014781951975,-0.5455918839059102,0.2555915882668698,-0.34529601586271497,0.05529572022367546,-0.38000011444091797,71.02807903199378,35.53608733896111,0.20029586804319488,2,-0.05000019073486417,0.4099998474121094,0.5987498760223389,0.27499985694885254,0.015000343322753906,2,-0.002541293674376388,1.6666709052299633,7.9000000953674325,1.1081108946006317,7.755000114440918,-1.1363622570842662,7.699999809265138,-0.002541293674376388
7575,2003-02-20,7.934999942779541,7.96999979019165,7.860000133514403,7.869999885559082,294000.0,0.008259219589028088,-1.5882405740026708,-0.41935593032628504,47.48200969934234,36.175152986914725,-0.06378936349453213,0.1112796346710816,0.1631218484482453,0.3555928851144454,10.158252708881403,0.10999965667724698,-0.24364394497416786,-0.06575007438659597,-0.45577407359594524,0.3242739248227524,-0.2607620739912697,0.12926192521807867,-0.434300174713135,83.17762590287164,43.34101574584305,0.19501199960467427,2,-0.13999986648559481,0.22249984741210938,0.5399999618530273,0.20999979972839355,0.04500007629394531,3,0.0018903423558618293,1.645158710137879,7.869999885559082,1.6666709052299633,7.9000000953674325,1.1081108946006317,7.755000114440918,0.0018903423558618293
7576,2003-02-21,8.034999847412111,8.074999809265138,7.925000190734862,7.925000190734862,589800.0,0.012602382527244327,-1.7272743035988358,1.6923009206617436,47.85712874666136,38.178771091384206,-0.17865793274673614,-0.011354867596631735,0.08054234210749733,0.23447658530267468,9.048254120222781,0.1499996185302761,-0.23430857644703895,0.04824981689453267,-0.31334436976488256,0.409844003553947,-0.13254727643517406,0.22904691022424029,-0.5238140823364281,90.58823793404834,48.79933352767917,0.1807970933297072,2,-0.2449998855590847,0.12249994277953924,0.4537498950958234,0.10999989509582342,0.0,4,0.0043559238427839375,-1.5882405740026708,7.934999942779541,1.645158710137879,7.869999885559082,1.6666709052299633,7.9000000953674325,0.0043559238427839375
7577,2003-02-24,7.940000057220459,8.010000228881836,7.869999885559082,8.0,562800.0,-0.011823247292562122,2.4999910593480474,-0.5454557276991103,41.48935486652792,38.487623510989465,-0.095241431909586,0.056204456891422616,0.19302373133406903,0.30591664004848873,8.04788240568615,0.16499996185302912,-0.2285482850107563,-0.02749998569488543,-0.3524050234487408,0.29740505205896994,-0.18995250457181356,0.1349525331820418,-0.4062617303771976,51.78575686050083,12.13436708191454,0.1624525188769276,2,-0.15000009536743253,0.2174997329711914,0.5974998474121094,0.20499968528747559,0.2599997520446795,0,-0.002518889267302482,-1.7272743035988358,8.034999847412111,-1.5882405740026708,7.934999942779541,1.645158710137879,7.869999885559082,-0.002518889267302482
7578,2003-02-25,8.039999961853027,8.064999580383299,7.875,7.9000000953674325,646400.0,0.01259444633651241,1.0000050193622083,-2.3333333333333184,47.241381578298316,39.87991753815423,-0.21643397070637338,-0.05363356774792116,0.11106073704287489,0.17766966630219194,7.401768203738576,0.189999580383299,-0.2110177407799778,0.07699992656707799,-0.2408449745458512,0.39484482768000806,-0.08192252398938749,0.23592237712354258,-0.4846111757128906,86.27455013622539,48.046783812433446,0.15892245055646498,2,-0.25750017166137606,-0.019999980926513672,0.497499942779541,0.10499978065490723,0.13000011444091797,1,-0.004353214872906852,2.4999910593480474,7.940000057220459,-1.7272743035988358,8.034999847412111,-1.5882405740026708,7.934999942779541,-0.004353214872906852
7579,2003-02-26,7.8499999046325675,7.9749999046325675,7.804999828338622,7.9749999046325675,537800.0,-0.023631848025117308,1.720001220703125,-0.8928579943528859,42.28393762618148,42.007943080596334,-0.02954040238197919,0.11592584771005132,0.3182288983826025,0.3430606886680243,6.565450743599246,0.23500013351440519,-0.1975637325530899,-0.09625010490417552,-0.3998232651349083,0.20732305532655637,-0.24803668501954146,0.05553647521119043,-0.2738266775674303,16.666696101061063,-19.495444871311832,0.1517865801153661,2,-0.06750011444091619,0.1700000762939462,0.6425001621246347,0.2949998378753671,0.24000024795532138,2,0.000636957261358484,1.0000050193622083,8.039999961853027,2.4999910593480474,7.940000057220459,-1.7272743035988358,8.034999847412111,0.000636957261358484
7580,2003-02-27,7.8499999046325675,7.994999885559082,7.755000114440918,7.889999866485597,573800.0,0.0,-1.0869586850878212,0.31999969482423296,44.77123195070313,43.689001693377726,0.017793298214387576,0.10973837177871992,0.3304317158664949,0.31923967599798164,6.676848630347579,0.23999977111816406,-0.20422589371407707,-0.08875010013580376,-0.3941382645043996,0.2166380642327912,-0.2414441823201008,0.06394398204849416,-0.25387361427943045,29.687462747061044,-9.329313784769642,0.15269408218429759,2,0.012500047683718485,0.10750007629394531,0.623750090599061,0.2949998378753671,0.2950005531311062,3,0.004458640085920784,1.720001220703125,7.8499999046325675,1.0000050193622083,8.039999961853027,2.4999910593480474,7.940000057220459,0.004458640085920784
7581,2003-02-28,7.880000114440918,7.880000114440918,7.7750000953674325,7.8499999046325675,496000.0,0.0038216828245623002,5.999952316617599,-0.7500059604701508,47.66667683919269,44.92317096615767,0.017892901174666243,0.07367044059759476,0.31081668632948833,0.2704605655964958,6.6178305789251795,0.10500001907348544,-0.1894282984766944,-0.05249989032745361,-0.35729503966371823,0.2522952590088119,-0.20489746499558592,0.0998976843406787,-0.2647188833313008,40.32265011167261,-3.4795559149922966,0.1523975746681327,2,0.03499984741211026,0.07749986648559481,0.5924997329711914,0.2649996280670166,0.29500007629394354,4,0.01269034304318195,-1.0869586850878212,7.8499999046325675,1.720001220703125,7.8499999046325675,1.0000050193622083,8.039999961853027,0.01269034304318195
7582,2003-03-03,7.9650001525878915,8.064999580383299,7.894999980926514,7.989999771118164,410600.0,0.010786806714786934,-1.0606016819350708,-0.833314789795702,47.840545666421896,45.749449761105424,-0.038203476980219975,-0.022733818136067008,0.24111100979131184,0.1708173628625671,6.710722917043782,0.18499946594238104,-0.12429195914558022,0.03900015354156583,-0.2566099443614851,0.33461025144461676,-0.10880489540995963,0.1868052024930913,-0.3313301783520535,67.74206449310653,21.16690781821285,0.14780504895152535,3,-0.05000019073486328,-0.03250026702880948,0.5224997997283927,0.17999958992004306,0.30500030517578214,0,0.008788410983454398,5.999952316617599,7.880000114440918,-1.0869586850878212,7.8499999046325675,1.720001220703125,7.8499999046325675,0.008788410983454398
7583,2003-03-04,7.9000000953674325,7.949999809265138,7.824999809265138,7.934999942779541,327600.0,-0.008160710103607416,2.846178675704518,1.4000152590219108,51.79856756780869,46.49231494901531,0.029945689395538544,0.021306151317047828,0.31645215423168604,0.22519825798478887,6.476091156695832,0.1400003433227539,-0.07514456419681004,-0.011999893188475497,-0.2824070524749258,0.2584072660979748,-0.1472034728317011,0.1232036864547501,-0.24867692773042283,46.77426797679239,-4.1578882376457145,0.13520357964322538,3,0.014999866485595703,0.00749969482421875,0.5924997329711905,0.24499964714050204,0.5449995994567862,1,0.037974646870400086,-1.0606016819350708,7.9650001525878915,5.999952316617599,7.880000114440918,-1.0869586850878212,7.8499999046325675,0.037974646870400086
7584,2003-03-05,7.864999771118164,7.940000057220459,7.75,7.90500020980835,377600.0,-0.00443042073756339,2.454542301906913,1.1428746594005739,63.436107431554895,48.2649924748167,0.07170243574377544,0.03818052168719177,0.364823858727485,0.2565331385772893,6.198290043474759,0.19000005722045898,-0.043648754333997175,-0.03425021171569842,-0.28682181131349616,0.2183213878821002,-0.16053601151459773,0.09203558808320089,-0.19672953781602942,36.50791247982921,-19.607232450709247,0.12628579979889912,3,0.047500133514405185,0.042500019073487216,0.5475001335144043,0.2799999713897705,0.5200004577636719,2,0.03877944234605102,2.846178675704518,7.9000000953674325,-1.0606016819350708,7.9650001525878915,5.999952316617599,7.880000114440918,0.03877944234605102
7585,2003-03-06,7.804999828338622,7.875,7.7750000953674325,7.869999885559082,411600.0,-0.007628727848139727,1.666653951057597,1.6249836089024743,54.97630053283676,49.05601156216953,0.12440512410300641,0.07899679792936709,0.4308425234878053,0.30393910652180534,6.045357802484165,0.09999990463256747,-0.028671231709648026,-0.07950012683868479,-0.316696498577433,0.1576962449000634,-0.19809831270805933,0.03909805903068975,-0.12046041199796775,17.460286223777523,-39.68824048510842,0.11859818586937411,3,0.10249996185302734,0.05250024795532404,0.6075000762939462,0.3399999141693124,0.5199999809265163,3,0.03651509679916698,2.454542301906913,7.864999771118164,2.846178675704518,7.9000000953674325,-1.0606016819350708,7.9650001525878915,0.03651509679916698
7586,2003-03-07,7.824999809265138,7.960000038146973,7.7249999046325675,7.75,399200.0,0.0025624575741691746,-2.7600021362304297,-1.1538422037193246,53.431356049471376,50.382900582496575,0.07988471013944576,0.04682727479127369,0.41415514796401975,0.2689385269363749,5.938053035885024,0.23500013351440519,-0.020076290242431405,-0.05025012493133474,-0.2811858667522804,0.18068561688961182,-0.16571799584180802,0.06521774597913854,-0.12484197720750423,29.411764705882952,-28.165265228940804,0.11546787091047321,3,0.06999993324279519,0.032500267028808594,0.571250081062316,0.31999993324279696,0.5850000381469735,4,0.040894652562117884,1.666653951057597,7.804999828338622,2.454542301906913,7.864999771118164,2.846178675704518,7.9000000953674325,0.040894652562117884
7587,2003-03-10,7.744999885559082,7.800000190734862,7.710000038146973,7.800000190734862,406600.0,-0.010223632671700789,2.2727146622278442,-0.733339267321928,41.88480917284521,49.78772587077957,0.14451193417797192,0.11666303623877194,0.49483328959078143,0.3348372354544473,6.090841912495565,0.11499977111816495,-0.0220550232921104,-0.12000005245208722,-0.3551260155355429,0.11512591063136934,-0.2375630339938155,-0.0024370709103589405,0.32999992370605646,13.99993896484375,-40.47256995238614,0.11756298154172816,3,0.1424999237060538,0.11250019073486417,0.5887500047683716,0.4049999713897705,0.6750001907348633,0,0.055519730345966245,-2.7600021362304297,7.824999809265138,1.666653951057597,7.804999828338622,2.454542301906913,7.864999771118164,0.055519730345966245
7588,2003-03-11,7.630000114440918,7.994999885559082,7.630000114440918,7.704999923706055,647000.0,-0.014848259886044213,-8.733351983011838,1.3636253294493215,38.46154904224514,49.36301602811997,0.2181811686462698,0.2109761986680585,0.6059651502184522,0.4342852296642725,6.58224978533721,0.36499977111816406,-0.036295643670598565,-0.21499984264373762,-0.4589152887141008,0.02891560342662558,-0.33695756567891877,-0.09304211960855646,0.4376996994018576,0.0,-50.21464541806347,0.12195772303518154,3,0.21749973297119052,0.22749996185302823,0.7624998092651367,0.5199997425079346,0.8299999237060547,1,0.08387946706730176,2.2727146622278442,7.744999885559082,-2.7600021362304297,7.824999809265138,1.666653951057597,7.804999828338622,0.08387946706730176
7589,2003-03-12,7.5999999046325675,7.755000114440918,7.5999999046325675,7.605000019073486,483600.0,-0.003931875407389707,-60.998664886493685,0.06666836209199714,33.333333333333485,48.09213840396778,0.23354977822489698,0.23324533157050542,0.6281229362889862,0.4532713133301529,6.825081050299704,0.1550002098083505,-0.03460704216845567,-0.23250005245208794,-0.4998358610589788,0.034835756154802944,-0.3661679567555334,-0.0988321481486425,0.45019192123413365,0.0,-44.14297655378252,0.13366790430344558,3,0.23249983787536532,0.25750017166137873,0.7612500190734872,0.5749998092651376,0.9050002098083505,2,0.11118418431513177,-8.733351983011838,7.630000114440918,2.2727146622278442,7.744999885559082,-2.7600021362304297,7.824999809265138,0.11118418431513177
7590,2003-03-13,7.5900001525878915,7.695000171661378,7.559999942779541,7.639999866485597,493600.0,-0.0013157568644942552,-1.4545466367848843,9.999713904251514,25.683075771772863,45.649516063143366,0.22662173720583478,0.25888081657995876,0.6296799862250859,0.4514482882382884,5.9294613108942515,0.13500022888183683,-0.052419937448624054,-0.24399981498718137,-0.5051631883085692,0.017163558334206463,-0.3745815016478753,-0.11341812832648746,0.4331801580047623,6.896600863130383,-30.075443864822184,0.13058168666069406,3,0.2224996089935285,0.2674999237060547,0.7712497711181632,0.5849995613098136,0.8800001144409171,3,0.1047430909501208,-60.998664886493685,7.5999999046325675,-8.733351983011838,7.630000114440918,2.2727146622278442,7.744999885559082,0.1047430909501208
7591,2003-03-14,7.65500020980835,7.664999961853027,7.539999961853027,7.574999809265138,710200.0,0.008563907235007884,1.5000023841880648,-1.6000171662359035,33.898317869804714,44.10037964129701,0.1411974457789258,0.20062267629906128,0.5563349138716269,0.3704924390668136,4.765125791739755,0.125,-0.04542758925119639,-0.17674977779388445,-0.44348977877563023,0.08999022318786132,-0.3101197782847578,-0.043379777303011124,0.3311256713592554,25.27478400845102,-9.41763017768399,0.13337000049087305,3,0.11249971389770508,0.16499948501586825,0.6937496662139893,0.5199995040893555,0.9099993705749494,4,0.08752443907164342,-1.4545466367848843,7.5900001525878915,-60.998664886493685,7.5999999046325675,-8.733351983011838,7.630000114440918,0.08752443907164342
7592,2003-03-17,7.7750000953674325,7.804999828338622,7.5999999046325675,7.65500020980835,557400.0,0.015676013359911645,1.2777851364024322,1.4999910593480754,35.359126792815246,42.273775110742186,-0.0095975422436414,0.08664004426582306,0.4221200149492974,0.2306815936507549,4.400109347078232,0.2049999237060547,-0.04139510978125571,-0.0577498912811274,-0.32342622418673184,0.20792644162447704,-0.19058805773392962,0.07508827517167482,0.166513193868715,51.64838965252733,22.51080241728558,0.13283816645280225,3,-0.007500171661377841,0.019999980926513672,0.5612497329711905,0.39999961853027255,0.8250002861022958,0,0.08167199283033177,1.5000023841880648,7.65500020980835,-1.4545466367848843,7.5900001525878915,-60.998664886493685,7.5999999046325675,0.08167199283033177
7593,2003-03-18,7.860000133514403,7.860000133514403,7.730000019073486,7.7849998474121085,669200.0,0.010932480656510313,2.4666564941794062,0.6250029802350763,50.62501415609976,40.850320302358284,-0.11272221641312541,-0.0015919613787023223,0.31973104168418853,0.12831931067682856,4.813835291410011,0.13000011444091708,-0.04350208893434626,0.029250144958495206,-0.23489239407295148,0.2933926839899419,-0.10282112455722814,0.16132141447421855,0.04136182298343183,100.0,66.42283996371413,0.1320712695157232,3,-0.09250020980834872,-0.07000017166137695,0.47624969482421964,0.37749958038330167,0.7599997520446786,1,0.07124681084822737,1.2777851364024322,7.7750000953674325,1.5000023841880648,7.65500020980835,-1.4545466367848843,7.5900001525878915,0.07124681084822737
7594,2003-03-19,7.8499999046325675,7.869999885559082,7.75,7.8499999046325675,434800.0,-0.0012722937292578562,4.9999999999997335,0.0,50.0,40.29739802093198,-0.11742161513710148,0.007202362994009448,0.29639339162689193,0.12255909739846249,5.4021129346879935,0.11999988555908203,-0.05354827475889312,0.02024991512298513,-0.24341797378303465,0.2839178040290049,-0.11158402933002431,0.15208385957599457,-0.3099999427795401,93.93939831806463,57.39704079726347,0.1318339444530097,3,-0.08249998092651278,-0.059999942779541016,0.46125006675720304,0.41249990463256925,0.7999997138977042,2,0.07770702432167198,2.4666564941794062,7.860000133514403,1.2777851364024322,7.7750000953674325,1.5000023841880648,7.65500020980835,0.07770702432167198
7595,2003-03-20,7.949999809265138,7.960000038146973,7.675000190734862,7.824999809265138,516200.0,0.012738841509228216,2.931019967904088,100.0,53.97725487051166,40.358053445492004,-0.2175700637101663,-0.0965672226945502,0.17594186784085597,0.011770877000606639,6.1622743468142795,0.28499984741211026,-0.06466424907778467,0.11949982643127566,-0.14551052330859537,0.3845101761711467,-0.013005348438659858,0.2520050013012112,-0.4033998489379895,97.61899355588778,59.01205160292352,0.13250517486993563,3,-0.18249988555908292,-0.16750001907348633,0.2962501049041739,0.3124999999999991,0.8400001525878897,3,0.0698113608165083,4.9999999999997335,7.8499999046325675,2.4666564941794062,7.860000133514403,1.2777851364024322,7.7750000953674325,0.0698113608165083
7596,2003-03-21,8.069999694824219,8.069999694824219,7.9099998474121085,7.985000133514403,970400.0,0.015094325589697588,2.7647217220081326,0.6799964904785227,55.73768014283221,41.89726133104612,-0.3343191835808925,-0.22536515275151014,0.03597952431508489,-0.11156317713231712,7.093870902881928,0.15999984741211026,-0.08696544372275739,0.23774971961975133,-0.03333910790593109,0.5088385471454329,0.10220530585691012,0.37329413338259254,-0.5068637313842776,100.0,62.390131252524796,0.13554441376284088,3,-0.2649998664855957,-0.28749990463256747,0.03000044822692871,0.19250011444091797,0.6800003051757812,4,0.049566367699014124,2.931019967904088,7.949999809265138,4.9999999999997335,7.8499999046325675,2.4666564941794062,7.860000133514403,0.049566367699014124
7597,2003-03-24,7.920000076293945,7.954999923706055,7.815000057220459,7.934999942779541,630000.0,-0.018587314027592505,4.090920125191819,-0.17646992824966015,50.999999523162565,43.290422495592495,-0.17532224397797425,-0.08109867907218415,0.1598323534294277,0.03196077691905774,8.10089669267664,0.25499963760375977,-0.09662205050649675,0.08875010013580287,-0.18080839817260141,0.35830859844420715,-0.046029149018399274,0.223529349290005,-0.32645228897094736,62.02536535429658,24.51826569872695,0.13477924915420197,3,-0.11500024795532227,-0.1125001907348624,0.14874982833862305,0.3424997329711914,0.8599996566772461,0,0.08143933053990215,2.7647217220081326,8.069999694824219,2.931019967904088,7.949999809265138,4.9999999999997335,7.8499999046325675,0.08143933053990215
7598,2003-03-25,8.005000114440918,8.010000228881836,7.860000133514403,7.864999771118164,429600.0,0.010732327945474962,-1.000006357844933,-9.333439298089456,56.66668785944464,45.88301744293819,-0.22521864723585416,-0.1779804094272448,0.054131043485801555,-0.05645181792632048,8.992116734537845,0.15000009536743253,-0.1038040537257956,0.175500130653381,-0.08875444301955682,0.4397547043263179,0.04337284381691209,0.3076274174898499,-0.3828652126678467,83.54438937001889,44.01436736643528,0.13212728683646854,3,-0.20000028610229492,-0.19750022888183505,0.06374979019165039,0.25749969482421875,0.625,1,0.07432857695472572,4.090920125191819,7.920000076293945,2.7647217220081326,8.069999694824219,2.931019967904088,7.949999809265138,0.07432857695472572
7599,2003-03-26,7.855000019073486,8.0,7.824999809265138,8.0,348000.0,-0.01873830021524092,1.4137960517877985,-1.03571160959394,52.192991995823945,48.82856369005498,-0.03938454838825933,-0.02907732067030011,0.18238835978247891,0.08819097458929193,10.01400557347483,0.18000030517578036,-0.09439533663377997,0.025250029563903986,-0.23909565065774707,0.28959570978555416,-0.1069228105469211,0.15742286967472907,-0.2059932297173459,45.569634005896006,3.11376985022968,0.1321728401108252,3,-0.05000019073486328,-0.04750013351440341,0.21374988555908203,0.4074997901916504,0.870000362396242,2,0.09739018009268308,-1.000006357844933,8.005000114440918,4.090920125191819,7.920000076293945,2.7647217220081326,8.069999694824219,0.09739018009268308
7600,2003-03-27,7.885000228881836,7.945000171661378,7.800000190734862,7.815000057220459,293800.0,0.003819250125461915,-1.9000023841880487,-0.4827598680640738,52.60871476172229,50.90749667804582,-0.02585755624713304,-0.059364602913690945,0.13167400927808437,0.05678563532775449,10.78859204162935,0.14499998092651545,-0.06885609563247463,0.05350022315978986,-0.2118713385377866,0.31887178485736634,-0.07918555768899882,0.18618600400857854,-0.21073386519761073,31.48155343235104,-12.102804701020712,0.1326857808487883,3,-0.05000042915344238,-0.07750034332275302,0.16499948501586914,0.3774995803833008,0.9250001907348633,3,0.09701957735477706,1.4137960517877985,7.855000019073486,-1.000006357844933,8.005000114440918,4.090920125191819,7.920000076293945,0.09701957735477706
7601,2003-03-28,7.980000019073486,7.980000019073486,7.855000019073486,7.885000228881836,426600.0,0.012048165812814648,1.6315847592468968,1.3571365317674948,60.08584709851625,53.65491004534593,-0.07812348454161633,-0.1544049480554932,0.018248805747584917,-0.0387617800397031,11.663223418750155,0.125,-0.030022812184430592,0.14350001811981183,-0.12938121948439374,0.4163812557240183,0.007059399317708603,0.27994063692191506,-0.28198965552086186,85.7141884005977,36.8018480424398,0.1364406188021031,3,-0.10750007629394531,-0.1725001335144034,-0.0037500858306884766,0.2824997901916504,0.9249997138977051,4,0.10150375198540229,-1.9000023841880487,7.885000228881836,1.4137960517877985,7.855000019073486,-1.000006357844933,8.005000114440918,0.10150375198540229
7602,2003-03-31,8.034999847412111,8.100000381469728,7.864999771118164,7.980000019073486,531800.0,0.006892209048517062,1.5405348282749882,0.5789468400684826,68.32578736419853,55.62166262402357,-0.10321833358422072,-0.21491024844179485,-0.05362770961374963,-0.09782708387319694,12.50494804669583,0.23500061035156428,0.02157207108227066,0.19499986171722572,-0.08648107488441603,0.4764807983188666,0.05425939341640529,0.33574033001804615,-0.3146701239831913,78.3331690895279,22.2739845238942,0.14074046830082051,3,-0.14749956130981623,-0.2149996757507333,-0.061249971389772284,0.22749996185302557,0.8450002670288068,0,0.08898570829695451,1.6315847592468968,7.980000019073486,-1.9000023841880487,7.885000228881836,1.4137960517877985,7.855000019073486,0.08898570829695451
7603,2003-04-01,8.199999809265138,8.239999771118164,8.015000343322754,8.159999847412111,586200.0,0.02053515432314157,2.749994039529949,0.7272743035988078,74.19355831087275,58.3098357696761,-0.2401743197434767,-0.3755365641369037,-0.22990526510641196,-0.2677307241075173,13.949911311059868,0.22499942779541016,0.06664696901825717,0.3449998378753678,0.021255436639121328,0.6687442391116152,0.183127637257245,0.5068720384934915,-0.44929643319295387,90.90909090909133,26.6121092660495,0.16187220061812357,4,-0.24249982833862482,-0.3099999427795428,-0.22624993324279963,0.062499999999998224,0.6000003814697248,1,0.07073169965817727,1.5405348282749882,8.034999847412111,1.6315847592468968,7.980000019073486,-1.9000023841880487,7.885000228881836,0.07073169965817727
7604,2003-04-02,8.170000076293945,8.345000267028809,8.164999961853027,8.295000076293945,556400.0,-0.0036585041059753465,-1.6666666666666667,-3.125002980235081,73.01588322781089,60.42523892048712,-0.17881309318738925,-0.33889048097354113,-0.2074121181165225,-0.24102268116428327,15.688738639373993,0.18000030517578125,0.10448211650517436,0.29975008964538574,-0.053378301531864736,0.6528784808226371,0.1231858940567605,0.476314285234011,-0.37036706071716274,67.88987775471855,-3.5163502548018215,0.17656419558862552,4,-0.09749984741210938,-0.22749996185302734,-0.2687501907348633,0.0924997329711914,0.7100000381469727,2,0.05630355371497586,2.749994039529949,8.199999809265138,1.5405348282749882,8.034999847412111,1.6315847592468968,7.980000019073486,0.05630355371497586
7605,2003-04-03,8.090000152587889,8.229999542236326,8.069999694824219,8.175000190734862,350200.0,-0.009791912234882849,-1.5599780275114312,0.6800003051757812,67.05883276916902,61.683144767857875,-0.08589885995662172,-0.24922203250094377,-0.13423009128219654,-0.16169945667156327,17.277424630958315,0.1599998474121076,0.11943349793175528,0.20550014972686625,-0.159348681591446,0.5703489810451785,0.02307573406771013,0.3879245653860224,-0.22492306683686358,47.959186652458506,-28.07273473534152,0.18242441565915596,4,-0.01749992370605291,-0.14750003814697088,-0.18875026702880682,0.17249965667724787,0.8249998092651385,3,0.07849199220085445,-1.6666666666666667,8.170000076293945,2.749994039529949,8.199999809265138,1.5405348282749882,8.034999847412111,0.07849199220085445
7606,2003-04-04,8.145000457763674,8.145000457763674,8.055000305175781,8.060000419616701,237800.0,0.006798554281632674,1.11764969875129,-1.0,65.28927671658477,63.27084223379367,-0.1443180767340344,-0.2940980479311186,-0.19861233561071323,-0.2126725471456199,18.759823036553126,0.0900001525878924,0.1389624229808959,0.2445004224777243,-0.13704625656145808,0.6260471015169067,0.05372708295813311,0.4352737619973155,-0.22233259025931407,58.333416117477036,-19.92433961791989,0.19077333951959133,4,-0.07250022888183771,-0.20250034332275568,-0.23500049114227473,0.13249945640563787,0.7899999618530256,4,0.08164517182060549,-1.5599780275114312,8.090000152587889,-1.6666666666666667,8.170000076293945,2.749994039529949,8.199999809265138,0.08164517182060549
7607,2003-04-07,8.175000190734862,8.404999732971191,8.159999847412111,8.239999771118164,534000.0,0.0036832082609146166,-4.157877829644286,-0.7647006024975245,63.636374895807805,64.0452519045007,-0.15012985871905293,-0.3059159670662748,-0.23816123006763767,-0.2349967939406028,20.72112047239438,0.25999927520751775,0.14906752077391783,0.25300014019012274,-0.13994284482947883,0.6459431252097243,0.05652864768032195,0.4494716326999235,-0.20165243528756793,41.02566610587223,-33.05743263292605,0.19647149250980087,4,-0.07250022888183416,-0.20250034332275213,-0.238750219345091,0.14499950408935725,0.8099994659423846,0,0.08929657800664947,1.11764969875129,8.145000457763674,-1.5599780275114312,8.090000152587889,-1.6666666666666667,8.170000076293945,0.08929657800664947
7608,2003-04-08,8.270000457763674,8.300000190734862,8.125,8.199999809265138,406600.0,0.011620827499977393,1.6923082566116445,-1.0769400061622136,66.93551581312124,65.68331010642261,-0.22751202631234868,-0.3694526389343684,-0.33551724542691197,-0.31945583113403053,21.755158523717537,0.1750001907348615,0.15108523382240602,0.316000390052797,-0.08103605233633182,0.7130368324419258,0.11748216885823304,0.5145186112473619,-0.23622142546303415,61.42871545309192,-9.723710665315629,0.19851822119456444,4,-0.1675004959106463,-0.2975006103515643,-0.34625053405761896,0.0499992370605451,0.8899993896484357,1,0.07376053481406908,-4.157877829644286,8.175000190734862,1.11764969875129,8.145000457763674,-1.5599780275114312,8.090000152587889,0.07376053481406908
7609,2003-04-09,8.444999694824219,8.465000152587889,8.300000190734862,8.300000190734862,649200.0,0.021160728823933717,-1.2758693264404906,2.0714022969714563,68.82130807991425,67.4847093639995,-0.3464516275047185,-0.5037271032035049,-0.5126603903198106,-0.4817513441050174,23.19554695932809,0.1949996948242152,0.17537407105920266,0.4487496376037594,0.031025607607210404,0.8664736676003084,0.2398876226054849,0.6576116526020339,-0.3592497644297019,95.12183775435243,26.18880681683615,0.20886201499827428,4,-0.2849996089935303,-0.44249963760375977,-0.533749818801879,-0.125,1.015000343322754,2,0.04203676835278247,1.6923082566116445,8.270000457763674,-4.157877829644286,8.175000190734862,1.11764969875129,8.145000457763674,0.04203676835278247
7610,2003-04-10,8.385000228881836,8.435000419616701,8.305000305175781,8.435000419616701,218000.0,-0.007104732754360632,4.199984741268847,-0.34483008096394585,62.54984000285716,67.75848635337071,-0.23252046341866972,-0.40171032598970946,-0.4495822050504579,-0.40902857222549294,24.95015735014689,0.1399993896484375,0.18664220659681963,0.349000167846679,-0.057092883393421445,0.7550932190867794,0.14595364222662965,0.5520466934667292,-0.26000022888183594,80.48781622456515,14.844897233079195,0.20304652562005,4,-0.2200002670288086,-0.38250017166137695,-0.4750003814697257,-0.06500053405761719,0.9399995803833008,3,0.05903397400683108,-1.2758693264404906,8.444999694824219,1.6923082566116445,8.270000457763674,-4.157877829644286,8.175000190734862,0.05903397400683108
7611,2003-04-11,8.324999809265138,8.430000305175781,8.300000190734862,8.420000076293945,253200.0,-0.007155684911018589,1.260857306343169,1.89999809265854,67.38197758658796,67.65361860030286,-0.13235372575273274,-0.3045563404702687,-0.38729799299657053,-0.3345286830795464,26.905929419206494,0.13000011444091975,0.21582203040057557,0.2554997682571436,-0.12817908167080638,0.6391786181850936,0.06366034329316861,0.4473391932211186,-0.1455997848510755,58.82344691402432,-6.976460098748909,0.19183942496397502,4,-0.08499956130981623,-0.3224997520446795,-0.44249987602234064,-0.005000114440919745,1.0349998474121076,4,0.07087089082347608,4.199984741268847,8.385000228881836,-1.2758693264404906,8.444999694824219,1.6923082566116445,8.270000457763674,0.07087089082347608
7612,2003-04-14,8.409999847412111,8.439999580383299,8.265000343322754,8.265000343322754,383200.0,0.010210215026356328,-1.4137908354873048,-1.5263062791748703,67.38197758658796,66.89677629760456,-0.17720050876356375,-0.35789400666487303,-0.47188086180199296,-0.4050264644834929,28.191183721340764,0.1749992370605451,0.2477783290100799,0.308749818801882,-0.07740357323534042,0.6949032108391044,0.1156731227832708,0.5018265148204932,-0.1849038024902363,83.82344691402446,19.430843376618668,0.1930766960186113,4,-0.1499996185302752,-0.40749979019165217,-0.5337499380111712,-0.0900001525878924,0.9499998092651349,0,0.06242575288109409,1.260857306343169,8.324999809265138,4.199984741268847,8.385000228881836,-1.2758693264404906,8.444999694824219,0.06242575288109409
7613,2003-04-15,8.420000076293945,8.444999694824219,8.310000419616701,8.369999885559082,229000.0,0.0011890878791052106,1.7000009536797378,0.3448300809639336,77.56100147982455,67.4017894367172,-0.17065841988013375,-0.34128732106833937,-0.4840793412040352,-0.4004787235325473,29.30450835699708,0.13499927520751775,0.2652799000413957,0.2907500505447391,-0.10288715474186994,0.6843872558313491,0.0939314479014346,0.48756865318804365,-0.15651937414550865,77.49994039529908,10.283263027735288,0.19681860264330495,4,-0.15999984741210938,-0.41750001907348633,-0.5475001335144043,-0.10000038146972656,1.130000114440918,1,0.06710208732349376,-1.4137908354873048,8.409999847412111,1.260857306343169,8.324999809265138,4.199984741268847,8.385000228881836,0.06710208732349376
7614,2003-04-16,8.460000038146973,8.5,8.414999961853027,8.439999580383299,256200.0,0.004750589250663406,-1.42858310626703,0.4000076293654631,77.77779825389868,68.59278560168715,-0.1846094974025565,-0.351253381240312,-0.5239237848959846,-0.4249915760940297,30.49995196226573,0.08500003814697266,0.271572773954313,0.3002500057220452,-0.09679794763157545,0.6972979590756649,0.10172602904523487,0.4987739823988555,-0.19499969482421875,82.97871476979891,10.777398033508277,0.19852397667680996,4,-0.18249988555908203,-0.440000057220459,-0.6075000762939453,-0.1400003433227539,1.5799999237060547,2,0.08274229386628473,1.7000009536797378,8.420000076293945,-1.4137908354873048,8.409999847412111,1.260857306343169,8.324999809265138,0.08274229386628473
7615,2003-04-17,8.505000114440918,8.574999809265138,8.444999694824219,8.515000343322754,289200.0,0.005319157930382401,1.00001467200725,-0.4999999999999556,76.64977322380422,69.85506299137819,-0.18388899344457954,-0.3715941553958295,-0.567597489328258,-0.458716114176136,31.446662698761692,0.13000011444091975,0.255814157833246,0.31750006675720144,-0.0950975613899594,0.7300976949043632,0.11120125268362102,0.5237988808307819,-0.19769983291626048,77.41941438143303,6.641221901316499,0.20629881407358086,4,-0.1550002098083496,-0.44750022888183594,-0.660000205039978,-0.18500041961669922,1.7150001525878888,3,0.1122868795832852,-1.42858310626703,8.460000038146973,1.7000009536797378,8.420000076293945,-1.4137908354873048,8.409999847412111,0.1122868795832852
7616,2003-04-21,8.470000267028809,8.555000305175781,8.430000305175781,8.484999656677246,335000.0,-0.004115208341112453,-1.6315979681570862,1.4999046347510967,72.53890055589856,70.84423250916606,-0.10944955511871335,-0.321578248806496,-0.5287492066067747,-0.4174795946568288,31.948011627979362,0.125,0.2432746680080129,0.26250019073486364,-0.16463834988531367,0.689638731355041,0.04893092042477498,0.4760694610449523,-0.10916007995605526,66.12912157214981,-3.54084592336838,0.21356927031008874,4,-0.12000036239624023,-0.41250038146972656,-0.6350003480911255,-0.15000057220458984,1.5249996185302734,0,0.1009444528077037,1.00001467200725,8.505000114440918,-1.42858310626703,8.460000038146973,1.7000009536797378,8.420000076293945,0.1009444528077037
7617,2003-04-22,8.564999580383299,8.619999885559082,8.324999809265138,8.449999809265138,322200.0,0.01121597524905571,1.6222184546263565,-7.666963377415836,70.39108169219372,71.22818427350745,-0.1601512902898854,-0.3855453194694132,-0.6167825491378611,-0.5132907352957066,32.82468624802124,0.29500007629394354,0.24958949215997528,0.32524952888488556,-0.10784782460635078,0.758346882376121,0.10870085213926828,0.5417982056305028,0.01000022888183949,82.25793550689347,14.643597374069046,0.21654867674561784,4,-0.12249946594238104,-0.4549996852874738,-0.7712497711181623,-0.24499988555908025,1.2700004577636737,1,0.09281962816609601,-1.6315979681570862,8.470000267028809,1.00001467200725,8.505000114440918,-1.42858310626703,8.460000038146973,0.09281962816609601
7618,2003-04-23,8.600000381469728,8.619999885559082,8.529999732971191,8.595000267028809,287400.0,0.004086491862368868,3.0000847727031896,0.04347934254392736,73.88891596854151,71.79125181668826,-0.16027330577355592,-0.3938790286468894,-0.6468460750344347,-0.5485089049195491,33.51529385717591,0.09000015258789062,0.25910322478952885,0.3305003166198741,-0.11622926366050201,0.7772298969002511,0.10713552647968605,0.5538651067600622,-0.27500057220458984,93.22050884169066,24.581820340221455,0.22336479014018834,4,-0.15750026702881037,-0.4525003433227557,-0.8187503814697283,-0.2800006866455096,1.3899993896484357,2,0.08837200482514795,1.6222184546263565,8.564999580383299,-1.6315979681570862,8.470000267028809,1.00001467200725,8.505000114440918,0.08837200482514795
7619,2003-04-24,8.619999885559082,8.699999809265138,8.574999809265138,8.604999542236326,258800.0,0.002325523628167181,-2.3333418104600843,2.9999999999992895,81.54763323921485,73.90211773183911,-0.17079991788917503,-0.37273860515792023,-0.6557712917663086,-0.568132662748571,34.601010429412895,0.125,0.27281878217609545,0.31224982738494944,-0.1156516262467342,0.740151281016634,0.09829910056910762,0.5262005542007913,-0.29500007629394354,78.66668701171827,7.105991069332191,0.21395072681584226,4,-0.13749980926513672,-0.43249988555908203,-0.841249942779541,-0.3000001907348633,1.505000114440918,3,0.10788866792606266,3.0000847727031896,8.600000381469728,1.6222184546263565,8.564999580383299,-1.6315979681570862,8.470000267028809,0.10788866792606266
7620,2003-04-25,8.649999618530272,8.699999809265138,8.524999618530272,8.625,4527400.0,0.003480247490658117,1.8000030517577899,1.6666030898337487,80.9815958099108,75.41318642331942,-0.17797204237394304,-0.3609964201761233,-0.6647708141574826,-0.5960615196606138,35.77225117494689,0.17500019073486683,0.27588522910596325,0.3039995908737172,-0.10093822025411114,0.7089374020015455,0.10153068530980391,0.5064684964376305,-0.3099998092651326,86.6666158040355,12.877864548943691,0.20246890556391406,4,-0.16749954223632635,-0.46249961853027166,-0.8712496757507306,-0.3299999237060529,1.4850006103515643,4,0.16069368839566867,-2.3333418104600843,8.619999885559082,3.0000847727031896,8.600000381469728,1.6222184546263565,8.564999580383299,0.16069368839566867
7621,2003-04-28,8.789999961853027,8.819999694824219,8.625,8.649999618530272,978800.0,0.016185011502525715,-1.0526328998288401,5.600099183642797,83.24325829027205,77.17555094595099,-0.27387655846654546,-0.46082913356787714,-0.7862244564787133,-0.7282060450108023,37.01118424413939,0.19499969482421875,0.26574163862734324,0.40349993705749476,-0.009258291297044252,0.8162581654120338,0.19712082288022437,0.6098790512347652,-0.4356001525878881,93.93944648344554,15.34517803594197,0.20637911417726962,4,-0.22499990463256836,-0.48000001907348633,-1.0150001049041748,-0.4700002670288086,1.510000228881836,0,0.16268490459405194,1.8000030517577899,8.649999618530272,-2.3333418104600843,8.619999885559082,3.0000847727031896,8.600000381469728,0.16268490459405194
7622,2003-04-29,8.75,8.9399995803833,8.625,8.875,744600.0,-0.004550621390969289,1.4705930751797027,-0.8928549533041215,77.58621445640505,77.17835238779325,-0.20179673291759315,-0.3842155898440218,-0.7295332993768469,-0.6782677105070967,37.929677783228996,0.3149995803833008,0.27131535715152033,0.32774996757507324,-0.08065463907103343,0.7361545742211799,0.12354766425201902,0.5319522708981275,-0.3676641976013162,54.21696437394168,-25.451934517622576,0.20420230332305334,4,-0.11750030517578125,-0.38000011444091797,-0.9562501907348633,-0.45749998092651367,1.3999996185302734,1,0.1422857012067522,-1.0526328998288401,8.789999961853027,1.8000030517577899,8.649999618530272,-2.3333418104600843,8.619999885559082,0.1422857012067522
7623,2003-04-30,8.779999732971191,8.795000076293945,8.600000381469728,8.75,527000.0,0.0034285409109933163,5.499944369387209,-0.23999786376953125,73.103469141048,76.6589824863654,-0.1959684224697149,-0.38845135971800104,-0.7468235992371,-0.6963771766014517,38.272985873957936,0.19499969482421697,0.27847029642330945,0.3287497043609626,-0.09527679032708569,0.7527761990490109,0.11673645701693758,0.5407629517049877,-0.353050828333739,61.4458163567801,-15.596359298694367,0.21201324734402416,4,-0.14750003814697266,-0.4099998474121094,-0.9737498760223389,-0.5,1.1999998092651367,2,0.12015949171547002,1.4705930751797027,8.75,-1.0526328998288401,8.789999961853027,1.8000030517577899,8.649999618530272,0.12015949171547002
7624,2003-05-01,8.630000114440918,8.75,8.560000419616701,8.75,494400.0,-0.01708423953214777,2.1666626930198625,-4.000031789426837,65.0306755645112,75.36797163533285,-0.021588603204349965,-0.21315108213520695,-0.5846283708931104,-0.5361170097595398,38.14775053979956,0.2199993133544904,0.2773593915905277,0.15575008392334055,-0.2536944125888656,0.5651945804355467,-0.04897216433276341,0.3604723321794445,-0.16200715574379743,25.30132664152675,-49.18564208302484,0.2047222482561033,5,0.0024995803833007812,-0.26000022888183594,-0.8237502574920654,-0.35000038146972656,1.3249998092651385,3,0.15758976114050172,5.499944369387209,8.779999732971191,1.4705930751797027,8.75,-1.0526328998288401,8.789999961853027,0.15758976114050172
7625,2003-05-02,8.725000381469728,8.739999771118164,8.569999694824219,8.635000228881836,447600.0,0.011008142035808577,1.833359824522364,-0.7500019868234021,73.52946126340615,75.47803393616704,-0.09174831156748553,-0.2720897086821523,-0.6681731363659704,-0.6190824439076827,38.71516592012911,0.1700000762939453,0.2690360798767344,0.21900033950805842,-0.16251444877380017,0.600515127789917,0.028242945367129124,0.4097577336489877,-0.21924689303771316,43.42113848887482,-31.682016293936243,0.19075739414092896,5,-0.09250068664550959,-0.3550004959106463,-0.9187505245208758,-0.44500064849853693,1.2599992752075178,4,0.16045840198512873,2.1666626930198625,8.630000114440918,5.499944369387209,8.779999732971191,1.4705930751797027,8.75,0.16045840198512873
7626,2003-05-05,8.8100004196167,8.8100004196167,8.670000076293945,8.795000076293945,851600.0,0.009742124290045284,17.666285205671052,0.16667019878777276,73.52946126340609,75.82674277741286,-0.13795482764409428,-0.3211823713602868,-0.7437175664964251,-0.6908723427158314,39.521080413816094,0.1400003433227539,0.26030293035814545,0.2707503795623776,-0.09382971555193009,0.6353304746766852,0.08846033200522463,0.4530404271195305,-0.26950724382858127,65.78961898117225,-7.871311138479172,0.18229004755715364,5,-0.07750082015991211,-0.41250061988830566,-0.9887505769729614,-0.5300006866455078,1.2149991989135742,0,0.15039724700975476,1.833359824522364,8.725000381469728,2.1666626930198625,8.630000114440918,5.499944369387209,8.779999732971191,0.15039724700975476
7627,2003-05-06,8.904999732971191,8.960000038146973,8.800000190734863,8.824999809265137,645200.0,0.010783122455132021,-1.4615520049297945,5.333206179668129,75.93585178551575,76.05418009041,-0.20076587117783795,-0.3780717730525325,-0.8248998216186916,-0.7715758157880686,39.65652948022866,0.15999984741210938,0.2548483164354831,0.32924971580505336,-0.027877266148280455,0.6863766977583872,0.15068622482838734,0.5078132067817194,-0.33500003814697266,86.24991059294751,12.53449165064822,0.1785634909766665,5,-0.16249990463256836,-0.49249982833862305,-1.0649998188018799,-0.747499942779541,1.130000114440918,1,0.1566536215154073,17.666285205671052,8.8100004196167,1.833359824522364,8.725000381469728,2.1666626930198625,8.630000114440918,0.1566536215154073
7628,2003-05-07,8.880000114440918,8.975000381469727,8.8100004196167,8.904999732971191,558000.0,-0.0028073688130175745,-1.0000115597581698,-0.3124955296473786,72.82613653326257,75.08512490085973,-0.1473688236865307,-0.3215135118272521,-0.7893125538338968,-0.7327596045416289,40.06533336566025,0.16499996185302734,0.2586999804654795,0.2737501144409187,-0.07757634506132938,0.6250765739431667,0.09808688468979376,0.4494133441920436,-0.27100038528442383,77.10836728644003,4.376130209063291,0.1756632297511244,5,-0.13000011444091797,-0.38499975204467773,-1.026249885559082,-0.7225003242492676,0.994999885559082,2,0.14301796032908198,-1.4615520049297945,8.904999732971191,17.666285205671052,8.8100004196167,1.833359824522364,8.725000381469728,0.14301796032908198
7629,2003-05-08,8.800000190734863,8.880000114440918,8.755000114440918,8.880000114440918,608400.0,-0.009009000301245074,2.125002980235081,3.2000457770656903,65.44506225359201,73.3588433946021,-0.04375167271697933,-0.2250949284915702,-0.6933110857309028,-0.6387890047969247,39.81951455697173,0.125,0.25949834947525297,0.17600016593933177,-0.17689165983914634,0.5288919917178099,-0.0004457469499072886,0.3524460788285708,-0.1470803833007821,56.79014962065019,-14.715131801612237,0.17644591288923883,5,-0.03249979019165039,-0.2849998474121094,-0.8762502670288086,-0.6425004005432129,1.1750001907348633,3,0.1340908324915533,-1.0000115597581698,8.880000114440918,-1.4615520049297945,8.904999732971191,17.666285205671052,8.8100004196167,0.1340908324915533
7630,2003-05-09,8.880000114440918,8.895000457763672,8.760000228881836,8.8100004196167,250200.0,0.009090900224102638,1.6999942779759294,-0.8749970197649191,70.50003147131247,71.94292930360659,-0.09800084878271598,-0.28049015853760295,-0.7560499417552293,-0.7068458026783588,39.580780560291586,0.13500022888183594,0.25678716957403225,0.23125009536743235,-0.1204956089635072,0.5829957996983719,0.055377243201963466,0.40712294753290124,-0.18843063812255956,68.85240263151312,-3.1952470845698713,0.1758728521654697,5,-0.11249971389770508,-0.36499977111816406,-0.872499942779541,-0.8600001335144043,1.0249996185302752,4,0.12105853551926682,2.125002980235081,8.800000190734863,-1.0000115597581698,8.880000114440918,-1.4615520049297945,8.904999732971191,0.12105853551926682
7631,2003-05-12,8.914999961853027,8.96500015258789,8.875,8.914999961853027,266400.0,0.003941424207325461,-1.2500059604701619,0.0,68.61706876610602,70.94635756024002,-0.1267319918012717,-0.28356063539498955,-0.7739932787740713,-0.7307752859970549,39.46070406593415,0.09000015258789062,0.24831518196909919,0.2367499351501472,-0.09928382478415543,0.5727836950844498,0.06873305518299588,0.4047668151172985,-0.18941877691650433,72.72711509534564,1.8895779749273345,0.16801687996715128,5,-0.14749956130981445,-0.39999961853027344,-0.9074997901916504,-0.8949999809265137,1.0349998474121094,0,0.12002240038168366,1.6999942779759294,8.880000114440918,2.125002980235081,8.800000190734863,-1.0000115597581698,8.880000114440918,0.12002240038168366
7632,2003-05-13,8.9350004196167,8.944999694824219,8.824999809265137,8.904999732971191,369800.0,0.002243461340353692,3.800068665598535,100.0,68.1081437751757,70.39132140847643,-0.13156597979759432,-0.27638300727785037,-0.7790933753057345,-0.7376404710098932,39.44168223861657,0.11999988555908203,0.24061352408983439,0.23050036430358922,-0.0992667281962909,0.5602674568034693,0.06561681805365005,0.3953839105535284,-0.17948893109619135,81.81822122616359,13.241420868501123,0.16488354624993962,5,-0.16750001907348633,-0.38500022888183594,-0.9275002479553223,-0.9775004386901864,1.0649995803833008,1,0.12199207025446723,-1.2500059604701619,8.914999961853027,1.6999942779759294,8.880000114440918,2.125002980235081,8.800000190734863,0.12199207025446723
7633,2003-05-14,8.984999656677246,9.0,8.895000457763672,8.954999923706055,396000.0,0.00559588525041077,2.499960263848049,0.9999682115836989,69.10997535420836,70.84457694066502,-0.16698853676728476,-0.29711692552787916,-0.811208575744736,-0.7763157390012907,39.48212625047183,0.10499954223632812,0.21710083290075666,0.25224962234497106,-0.07164888504245326,0.5761481297323954,0.09030036865125801,0.4141988760386841,-0.2031495010028319,93.87740802877373,25.47904571728337,0.16194925369371235,5,-0.19999980926513672,-0.4224996566772461,-0.9474997520446777,-1.0274996757507333,1.0600004196166974,2,0.11686146141970633,3.800068665598535,8.9350004196167,-1.2500059604701619,8.914999961853027,1.6999942779759294,8.880000114440918,0.11686146141970633
7634,2003-05-15,9.15999984741211,9.170000076293944,9.0,9.100000381469727,601400.0,0.019476927926737497,3.250005960470306,2.0,73.18186074254923,70.80595466056981,-0.28932796428521,-0.43952045163350384,-0.9647941445670263,-0.937262666575073,39.54385346434782,0.18500041961669744,0.20943055813155453,0.39224982261657715,0.042220196689616074,0.7422794485435382,0.2172350096530966,0.5672646355800577,-0.34760871353211265,97.56091887717643,30.173235414005987,0.1750148129634804,5,-0.23999977111816406,-0.44249963760375977,-1.122499942779541,-1.2125000953674316,0.8350000381469727,3,0.07805678651729386,2.499960263848049,8.984999656677246,3.800068665598535,8.9350004196167,-1.2500059604701619,8.914999961853027,0.07805678651729386
7635,2003-05-16,9.460000038146973,9.475000381469727,9.109999656677246,9.19499969482422,833600.0,0.03275111307121037,1.474572545267044,4.416711701687989,76.5873400322736,71.14571896822174,-0.5298204356962426,-0.7002059707786117,-1.2375178884269644,-1.2247553679697383,39.640096344647375,0.36500072479248047,0.21731806250473973,0.6445000171661377,0.19810042434043496,1.0908996099918404,0.4213002207532863,0.8676998135789891,-0.5903914734807447,97.69225690496278,32.2726011185393,0.22319979641285106,5,-0.3449997901916504,-0.5899996757507324,-1.378749966621399,-1.4825000762939462,0.5150003433227539,4,0.054439782372731615,3.250005960470306,9.15999984741211,2.499960263848049,8.984999656677246,3.800068665598535,8.9350004196167,0.054439782372731615
7636,2003-05-19,9.324999809265137,9.369999885559082,9.30500030517578,9.364999771118164,449400.0,-0.014270637244974016,1.5999732972210747,-0.15094305672015734,71.21772724041557,70.62148290765506,-0.3509960686757001,-0.5247724047330795,-1.0768923036853426,-1.0794225743830062,39.87282417279331,0.15499973297119318,0.24180714164870665,0.4667498111724857,-0.003460349383002992,0.9369599717279744,0.23164473089474136,0.7018548914502301,-0.3464207175742793,76.92300920661702,9.669634133682564,0.23510508027774402,5,-0.20999956130981445,-0.4549994468688965,-1.2412497997283936,-1.3474998474121103,0.6850004196166992,0,0.06219838451146997,1.474572545267044,9.460000038146973,3.250005960470306,9.15999984741211,2.499960263848049,8.984999656677246,0.06219838451146997
7637,2003-05-20,9.359999656677246,9.404999732971193,9.25,9.289999961853027,502600.0,0.0037533349198928256,-1.066668362092009,-1.7499940395298381,71.32354694255929,70.45452850868803,-0.35164609668788493,-0.5240261360581986,-1.0827527233980803,-1.1046596268861144,40.835028106563996,0.15499973297119318,0.25386662301958474,0.46199965476989746,-0.03734080139274454,0.9613401109325395,0.21232942668857646,0.7116698828512185,-0.2920647328261925,80.17228622071973,11.680973410396561,0.2496702280813213,5,-0.24499940872192383,-0.48999929428100586,-1.2387495040893555,-1.3824996948242196,0.3000001907348633,1,0.06303420664839399,1.5999732972210747,9.324999809265137,1.474572545267044,9.460000038146973,3.250005960470306,9.15999984741211,0.06303420664839399
7638,2003-05-21,9.359999656677246,9.380000114440918,9.15999984741211,9.1899995803833,477600.0,0.0,1.0952307426817196,2.42858310626703,80.16529316443564,72.09010972100398,-0.3088798208600583,-0.489253845745937,-1.0493051502757034,-1.0963944391182014,41.58586719129781,0.2200002670288086,0.26231455879056753,0.42399969100952184,-0.09513505375925391,0.9431344357782976,0.16443231862513308,0.6835670633939106,-0.21879295045483182,75.78934053975915,1.7589918753936047,0.259567372384388,5,-0.24249935150146484,-0.4674992561340332,-1.2287495136260986,-1.3824996948242196,0.24000072479248047,2,0.06837610756387047,-1.066668362092009,9.359999656677246,1.5999732972210747,9.324999809265137,1.474572545267044,9.460000038146973,0.06837610756387047
7639,2003-05-22,9.550000190734863,9.595000267028807,9.289999961853027,9.3149995803833,624200.0,0.020299203101153296,-1.1403541647146882,1.3823559110951542,81.60920380212963,73.32446220220588,-0.4261153755268623,-0.6387581869762649,-1.2019935275069464,-1.2786974126303043,42.26015879139652,0.3050003051757795,0.26533985048980746,0.5675002098083493,0.0029278252465196886,1.1320725943701788,0.28521401752743536,0.8497864020892631,-0.3900003433227539,90.72164543023472,12.289879796688396,0.28228619228091467,5,-0.3400001525878906,-0.5900001525878906,-1.4187500476837158,-1.5725002288818368,-0.034999847412109375,3,0.05183244771443207,1.0952307426817196,9.359999656677246,-1.066668362092009,9.359999656677246,1.5999732972210747,9.324999809265137,0.05183244771443207
7640,2003-05-23,10.039999961853027,10.050000190734863,9.625,9.625,831200.0,0.05130887553212271,-1.0481938785593312,1.7659526978767612,85.96491815127625,75.25200102278036,-0.8205551008408385,-1.074366609742956,-1.6478956345845077,-1.7582318264249555,43.71505255719402,0.5,0.2895369294628445,0.9879999637603767,0.273463814825341,1.7025361126954124,0.6307318892928588,1.3452680382278945,-0.880000114440918,98.87637921076515,18.066980244888,0.3572680744675182,5,-0.6024999618530273,-0.8524999618530273,-1.8912498950958252,-2.0450000762939453,-0.3299999237060547,4,-0.004482079329175659,-1.1403541647146882,9.550000190734863,1.0952307426817196,9.359999656677246,-1.066668362092009,9.359999656677246,-0.004482079329175659
7641,2003-05-27,10.220000267028807,10.300000190734863,9.994999885559082,10.039999961853027,990600.0,0.01792831731670219,-1.259257689427655,0.4337357149915276,86.62953978176532,77.30993391240143,-0.8895159867334446,-1.2034430352086307,-1.7828929248581105,-1.926853332394522,44.88505106410027,0.30500030517578125,0.33765510370134955,1.096500253677366,0.22369417655465007,1.969306330800082,0.6600972151160089,1.5329032922387231,-0.9300003051757795,92.9824649462051,12.329968970846878,0.43640303856135754,5,-0.6224999427795392,-0.9075002670288068,-2.0162503719329816,-2.1875004768371564,-0.09500026702880682,1,-0.02397259091562698,-1.0481938785593312,10.039999961853027,-1.1403541647146882,9.550000190734863,1.0952307426817196,9.359999656677246,-0.02397259091562698
7642,2003-05-28,9.994999885559082,10.239999771118164,9.949999809265137,10.220000267028807,763200.0,-0.022015692327876812,1.1886839983877469,-1.2500000000000024,77.94484466348939,78.29158605787711,-0.5569069403723326,-0.9279652876047937,-1.5184447347409282,-1.6951797751260678,45.583232878137615,0.28999996185302734,0.37370407023060537,0.8092498779296875,-0.12670031876360177,1.7452000746229768,0.341274779583042,1.277224976276333,-0.5029998779296871,73.24559532264716,-7.530718511229438,0.4679750983466449,5,-0.3449997901916504,-0.682499885559082,-1.7912499904632568,-1.9625000953674316,0.029999732971191406,2,0.0015007847418213593,-1.259257689427655,10.220000267028807,-1.0481938785593312,10.039999961853027,-1.1403541647146882,9.550000190734863,0.0015007847418213593
7643,2003-05-29,9.835000038146973,10.0,9.8100004196167,9.994999885559082,949400.0,-0.016007988918867233,1.2352881778096916,0.7111092273131917,74.9397461894406,78.48690666308725,-0.294639186075786,-0.7218864325728198,-1.3227831870508346,-1.5312854518431678,46.22370483153,0.18999958038330078,0.4128316442436635,0.5965000152587887,-0.36181585348116485,1.5548158839987423,0.11734208088881282,1.0756579496287646,-0.1813999938964841,53.960391365189196,-28.61693776472032,0.4791579343699767,5,-0.13000011444091797,-0.4225001335144043,-1.558750033378601,-1.7800002098083496,0.18999958038330078,3,-0.017793613630512572,1.1886839983877469,9.994999885559082,-1.259257689427655,10.220000267028807,-1.0481938785593312,10.039999961853027,-0.017793613630512572
7644,2003-05-30,9.989999771118164,10.039999961853027,9.850000381469727,9.850000381469727,779000.0,0.015760013459074074,-1.714291553133515,-0.8749970197649191,75.81393863395732,78.40097317438544,-0.35707189902957914,-0.8113738585257764,-1.4392624557081994,-1.68911409487467,47.26688045667926,0.2049999237060547,0.4614233249933264,0.6834997653961175,-0.2859552062816153,1.6529547370738502,0.19877227955725196,1.168227251234983,-0.20711969757079984,54.074024885947644,-28.990256093542946,0.4847274858388663,5,-0.25999975204467773,-0.5774998664855957,-1.6949996948242188,-1.934999942779541,0.015000343322753906,4,-0.0390389788372123,1.2352881778096916,9.835000038146973,1.1886839983877469,9.994999885559082,-1.259257689427655,10.220000267028807,-0.0390389788372123
7645,2003-06-02,10.125,10.125,10.0,10.024999618530273,457400.0,0.013513536734218068,1.4999904632932155,0.714291553133515,76.88887833960713,79.03110107429562,-0.43339825790566344,-0.881296398565933,-1.5366030863287872,-1.820039577812686,48.422568935286606,0.13500022888183594,0.5147828610581087,0.7485000133514408,-0.24601700310046937,1.743017029803351,0.2512415051254866,1.245758521577395,-0.3149995803833008,64.28565867785645,-19.256463885590193,0.4972585082259549,6,-0.39499998092651367,-0.7125000953674316,-1.7899999618530273,-2.0300002098083496,-0.06000041961669922,0,-0.060246879671826736,-1.714291553133515,9.989999771118164,1.2352881778096916,9.835000038146973,1.1886839983877469,9.994999885559082,-0.060246879671826736
7646,2003-06-03,10.135000228881836,10.149999618530273,10.024999618530273,10.024999618530273,524000.0,0.0009876769266010665,-1.2727146622277707,1.100001907341357,76.78570136124196,79.63800712081593,-0.3536018216799306,-0.8294685908337947,-1.5119196009233171,-1.8261050549947182,49.37142560678197,0.125,0.5530525844229697,0.6922502517700195,-0.3197487173736224,1.7042492209136615,0.18625076719819944,1.1982497363418396,-0.2849998474121094,75.58146497903022,-7.8408650432370735,0.5059994845718208,6,-0.4050002098083496,-0.7049999237060547,-1.8000001907348633,-2.0400004386901855,-0.08500003814697266,1,-0.041933910324317036,1.4999904632932155,10.125,-1.714291553133515,9.989999771118164,1.2352881778096916,9.835000038146973,-0.041933910324317036
7647,2003-06-04,10.300000190734863,10.300000190734863,10.074999809265137,10.140000343322754,546600.0,0.01628021293801507,1.8125074505877024,1.4545359966708282,77.91931474796695,79.3884539634305,-0.41486814452977505,-0.9324049536707939,-1.634767755595023,-1.9881667456330518,49.92278150323644,0.22500038146972656,0.5678514264579011,0.787500190734864,-0.2601111654039716,1.8351115468736996,0.2636945126654453,1.3113058688042827,-0.35999984741210866,100.0,17.160729595330025,0.5238056780694179,6,-0.505000114440918,-0.869999885559082,-1.8625001907348633,-2.145000457763672,-0.25,2,-0.016990309465458098,-1.2727146622277707,10.135000228881836,1.4999904632932155,10.125,-1.714291553133515,9.989999771118164,-0.016990309465458098
7648,2003-06-05,10.149999618530273,10.260000228881836,10.100000381469727,10.25,398000.0,-0.0145631620802803,1.6666454740522927,-0.6250029802350809,71.24461358620557,78.23683282832783,-0.1575940121806383,-0.7192575210250922,-1.4462295415348692,-1.8335953992980478,50.4534633640894,0.19999980926513672,0.5996202759664904,0.5739996433258057,-0.4661197931917087,1.61411907984332,0.05393992506704848,1.0940593615845629,-0.13799930572509744,66.66652538152287,-13.719401214275194,0.5200597182587572,6,-0.1874995231628418,-0.7199993133544922,-1.648749828338623,-1.934999942779541,-0.14499950408935547,3,-0.01231527139880817,1.8125074505877024,10.300000190734863,-1.2727146622277707,10.135000228881836,1.4999904632932155,10.125,-0.01231527139880817
7649,2003-06-06,9.979999542236328,10.239999771118164,9.96500015258789,10.050000190734863,990000.0,-0.016748776619024297,-4.500023841994335,0.7000038146827138,61.81816132602243,75.55385984774406,0.08919584849604689,-0.48098239371338103,-1.2340369851932316,-1.6594078398534098,51.20444246124065,0.27499961853027344,0.6295756757267821,0.3449995994567878,-0.6423093599976308,1.3323085589112065,-0.1486548802704224,0.838654079183998,0.32000064849853516,4.477429235950386,-70.67409212663769,0.49365447972720944,6,0.07500076293945312,-0.5499992370605469,-1.4787497520446777,-1.739999771118164,0.025000572204589844,4,0.004509025887576401,1.6666454740522927,10.149999618530273,1.8125074505877024,10.300000190734863,-1.2727146622277707,10.135000228881836,0.004509025887576401
7650,2003-06-09,9.954999923706056,10.0,9.84000015258789,9.979999542236328,436400.0,-0.002504971911518772,3.9230317791014993,0.35713409899045157,65.07176509508227,73.15855154922373,0.11272440608317602,-0.3913835785306059,-1.1672326112252662,-1.6297647498097252,51.668907967784804,0.15999984741210938,0.6547442396991165,0.26624999046325826,-0.6633559452055522,1.1958559261320687,-0.19855297737114697,0.7310529582976635,0.3383002662658665,24.999948169878795,-47.86503870552353,0.4648029678344056,6,0.10000038146972479,-0.5199999809265154,-1.453750133514406,-1.7150001525878924,-0.055000305175783026,0,0.005022620905882125,-4.500023841994335,9.979999542236328,1.6666454740522927,10.149999618530273,1.8125074505877024,10.300000190734863,0.005022620905882125
7651,2003-06-10,9.984999656677246,10.0,9.904999732971193,9.970000267028807,322200.0,0.0030135342241188745,3.2222269317169556,-0.599984740978217,64.98800246262837,71.71890241579473,0.05127650670774386,-0.35532940116836365,-1.157279661484477,-1.6541010623622512,51.89073511409107,0.09500026702880682,0.6649124241776256,0.24274973869323802,-0.6201247831731163,1.1056242605595923,-0.18868752223994,0.674186999626416,0.29016853179931523,31.521628709740952,-38.749365343904344,0.43143726093317725,6,0.07000064849853516,-0.4999995231628418,-1.4837498664855957,-1.744999885559082,-0.049999237060546875,1,0.008012010661668567,3.9230317791014993,9.954999923706056,-4.500023841994335,9.979999542236328,1.6666454740522927,10.149999618530273,0.008012010661668567
7652,2003-06-11,10.024999618530273,10.024999618530273,9.925000190734863,9.984999656677246,445400.0,0.0040060053308341725,3.9999761581193525,2.666772634791139,65.6470509037463,70.68638071738425,0.01785742448831229,-0.32620720678923476,-1.1578114799312527,-1.6875088244673506,52.6242778609,0.09999942779541016,0.6151227106403994,0.22824974060058523,-0.5538546837332419,1.0103541649344123,-0.16280247156632832,0.6193019527674988,0.23276184851074078,44.04748388971894,-24.471045344590515,0.3910522121669132,6,0.045000553131103516,-0.4974994659423828,-1.459999918937683,-1.7849998474121094,-0.029999732971191406,2,0.002493822758694142,3.2222269317169556,9.984999656677246,3.9230317791014993,9.954999923706056,-4.500023841994335,9.979999542236328,0.002493822758694142
7653,2003-06-12,10.03499984741211,10.03499984741211,9.899999618530273,10.0,639600.0,0.0009975291034776124,6.71433242506812,0.8749970197649191,62.46785334111967,69.2034823515134,0.0438186482659475,-0.2672107733173146,-1.132732870006702,-1.6887958838540236,53.11684012209825,0.13500022888183594,0.5438258348848048,0.185749959945678,-0.5022240950118686,0.8737240149032246,-0.1582370675330953,0.5297369874244513,0.20605116705078075,48.74997019764919,-16.259413472270253,0.34398702747877347,6,0.03500032424926758,-0.5074996948242188,-1.4574999809265137,-1.7849998474121094,-0.21000003814697266,3,0.0014948025461727354,3.9999761581193525,10.024999618530273,3.2222269317169556,9.984999656677246,3.9230317791014993,9.954999923706056,0.0014948025461727354
7654,2003-06-13,9.875,10.050000190734863,9.875,10.0,332800.0,-0.015944180353263393,-1.8000030517578125,-3.571444141689373,44.89164434046216,65.64823412938618,0.20762417901625163,-0.05364902433136187,-0.937823017303721,-1.5187692317042583,52.96982960777,0.17500019073486328,0.4948489114920793,-0.00999989509582555,-0.6166734162569316,0.5966736260652805,-0.3133366556763786,0.2933368654847275,0.3500089799878907,16.666590978242606,-42.238820063863955,0.3033367605805531,6,0.19500017166137695,-0.3474998474121094,-1.2524998188018799,-1.617499828338623,0.07499980926513672,4,0.013164568550979139,6.71433242506812,10.03499984741211,3.9999761581193525,10.024999618530273,3.2222269317169556,9.984999656677246,0.013164568550979139
7655,2003-06-16,9.975000381469727,9.975000381469727,9.880000114440918,9.949999809265137,630000.0,0.010126620908326833,6.599847415601754,-0.20000457763671875,42.01955186649813,61.78532862997021,0.0939931260156861,-0.11920007471526972,-0.998452580399988,-1.6071813341694021,52.002677590696365,0.10000038146972656,0.4642413532782719,0.06425046920776367,-0.5092823605836259,0.6377832989991532,-0.2225159456879311,0.35101688410345844,0.23460824542216407,57.14301284461665,2.442859733296288,0.28676641489569443,6,0.09499979019165039,-0.44500017166137695,-1.3337500095367432,-1.7175002098083496,-0.1100006103515625,0,0.003007491912172755,-1.8000030517578125,9.875,6.71433242506812,10.03499984741211,3.9999761581193525,10.024999618530273,0.003007491912172755
7656,2003-06-17,9.904999732971193,9.975000381469727,9.850000381469727,9.975000381469727,599600.0,-0.007017608603661962,2.571395485075135,-2.7999618539003674,46.73912743014,58.32086337243388,0.14297225016732007,-0.0037095505015809493,-0.8908558816910883,-1.5273986786900249,50.90776016756918,0.125,0.41481845594458555,-0.03475017547607173,-0.5379137343934932,0.46841338344134975,-0.2863319549347825,0.216831603982639,0.2898245549485381,27.499701976492798,-23.827860465395847,0.251581779458711,6,0.1450004577636701,-0.3424997329711932,-1.2637493610382098,-1.6474995613098162,-0.06999969482422053,1,-0.0005048071252617969,6.599847415601754,9.975000381469727,-1.8000030517578125,9.875,6.71433242506812,10.03499984741211,-0.0005048071252617969
7657,2003-06-18,9.949999809265137,10.0,9.875,9.90999984741211,473600.0,0.004543167845239893,-1.272734366194741,-0.5714227326603325,54.54544083832789,56.4653997337808,0.04816900309299399,-0.002363113052201271,-0.8979289828688906,-1.5624154410296978,50.269475873627535,0.125,0.34755132154002055,-0.019250106811522727,-0.44206377496517213,0.4035635613421267,-0.23065694088834832,0.19215672726530286,0.23063151324132036,49.999761581193525,-0.9536729634200185,0.2114068340768247,6,0.09000015258789062,-0.3874998092651367,-1.3087494373321533,-1.6924996376037598,-0.14999961853027344,2,-0.0015074763754739928,2.571395485075135,9.904999732971193,6.599847415601754,9.975000381469727,-1.8000030517578125,9.875,-0.0015074763754739928
7658,2003-06-19,10.0,10.029999732971193,9.875,9.949999809265137,502800.0,0.005025144893802347,1.8181857589970196,1.2500059604701619,50.43104369630452,55.200164441589926,-0.02832490710119906,-0.002063475163485151,-0.9117018309488429,-1.5989266274372689,50.390496865985455,0.15499973297119318,0.27788777950449983,-0.0012499332427982068,-0.31191773941244527,0.30941787292684886,-0.15658383632762174,0.15408396984202533,0.1670060757097147,74.99988079059676,23.431540005349106,0.15533390308482387,6,-0.05499982833862305,-0.4024996757507324,-1.341249704360962,-1.742499828338623,-0.09000015258789062,3,-0.0005000114440918413,-1.272734366194741,9.949999809265137,2.571395485075135,9.904999732971193,6.599847415601754,9.975000381469727,-0.0005000114440918413
7659,2003-06-20,10.045000076293944,10.114999771118164,9.979999542236328,10.050000190734863,391000.0,0.004500007629394398,1.0000141285842452,-0.10000190734139242,46.26169140571372,53.1101562538823,-0.07055458597414699,-0.008514525677826512,-0.9248463420391335,-1.6309172811719854,50.016667503650346,0.13500022888183594,0.18526117712009338,0.019000148773191228,-0.20786884104581738,0.24586913859219983,-0.09443434613631219,0.13243464368269464,0.10892576249089814,73.58495998157359,22.649338666001043,0.11343449490950407,6,-0.062499999999998224,-0.3949999809265119,-1.3712501525878888,-1.7750000953674299,-0.11999988555908025,4,-0.021901469921140615,1.8181857589970196,10.0,-1.272734366194741,9.949999809265137,2.571395485075135,9.904999732971193,-0.021901469921140615
7660,2003-06-23,9.994999885559082,10.09000015258789,9.949999809265137,10.09000015258789,455800.0,-0.004977619746650008,1.947367364352758,18.999618538997638,43.69368711450342,50.74412121520175,-0.015962312156581504,0.0399919221509748,-0.8409805418896603,-1.5651124131068084,48.622841314123555,0.1400003433227539,0.1180700555716303,-0.0287500381469723,-0.25592678796229507,0.19842671166835046,-0.14233841305463457,0.08483833676068997,0.14636892577788174,54.71692002072896,6.613848534552389,0.11358837490766176,6,-0.012499809265136719,-0.28999996185302734,-1.1762497425079346,-1.6399998664855957,0.1400003433227539,0,-0.004502258810323956,1.0000141285842452,10.045000076293944,1.8181857589970196,10.0,-1.272734366194741,9.949999809265137,-0.004502258810323956
7661,2003-06-24,9.975000381469727,10.05500030517578,9.90999984741211,9.994999885559082,405000.0,-0.002000950907288246,1.0714300311306053,0.21052050394016966,33.1606509486823,47.13452122019464,0.0027598601576688253,0.04289478033334859,-0.7847153000729641,-1.529343913192882,46.677709172670674,0.1450004577636701,0.08972753446122894,-0.036499547958374734,-0.2447530032462435,0.17175390732949403,-0.14062627560231,0.06762717968556053,0.15431368351727492,41.66686534900539,0.12310196074494684,0.10412672764393478,6,0.00749969482421875,-0.24500036239624023,-0.9825000762939453,-1.4675002098083496,0.17999935150146662,1,-0.011027629688707297,1.947367364352758,9.994999885559082,1.0000141285842452,10.045000076293944,1.8181857589970196,10.0,-0.011027629688707297
7662,2003-06-25,10.010000228881836,10.100000381469727,9.960000038146973,9.960000038146973,256800.0,0.0035087564986089337,-4.599992370634572,-2.500071527347289,41.764745481268626,44.834175902433415,-0.0386565522872786,0.00956683789472379,-0.785035212045539,-1.5496481982364774,44.986375885253736,0.1400003433227539,0.05616062119399956,-0.0022497177124023438,-0.2103609632295953,0.2058615278047906,-0.10630534047099971,0.10180590504619502,0.10774127960920055,56.25014901175405,17.145466298467156,0.10405562275859685,6,-0.027500152587890625,-0.2800002098083496,-1.0174999237060547,-1.502500057220459,0.2349996566772461,2,-0.01748253613720563,1.0714300311306053,9.975000381469727,1.947367364352758,9.994999885559082,1.0000141285842452,10.045000076293944,-0.01748253613720563
7663,2003-06-26,9.65999984741211,9.75,9.600000381469727,9.71500015258789,1370600.0,-0.03496507227441126,1.399993896484375,-1.100001907341357,34.46604458748506,43.6757759298804,0.28223619898932384,0.36447104384163964,-0.40402929159520085,-1.1881955055408824,43.24365517061869,0.4099998474121094,0.010344162411071167,-0.34350008964538503,-0.5934917648403779,-0.09350841445039215,-0.4684959272428806,-0.21850425204788948,0.44663200684280113,11.650395543835739,-30.51935554955553,0.12499583759749619,6,0.19750022888183594,0.07000017166137695,-0.6674995422363281,-1.1524996757507324,0.6199998855590838,3,0.014492789392771988,-4.599992370634572,10.010000228881836,1.0714300311306053,9.975000381469727,1.947367364352758,9.994999885559082,0.014492789392771988
7664,2003-06-27,9.600000381469727,9.65999984741211,9.550000190734863,9.550000190734863,669600.0,-0.0062111249368659305,-3.39996948253829,-0.9090893327784714,33.33336318227954,42.71064385385612,0.3342775392193751,0.4150336375744068,-0.31437173427532983,-1.1160183205911665,41.23666880064032,0.1099996566772461,-0.04549962712943234,-0.3839995861053467,-0.6924353303647681,-0.07556384184592524,-0.5382174582350583,-0.22978171397563507,0.5,9.090940617321841,-33.79450604669857,0.15421787212971094,6,0.2324995994567871,0.19499969482421875,-0.5950000286102295,-1.0925002098083496,0.4399995803833008,4,0.03229160975251166,1.399993896484375,9.65999984741211,-4.599992370634572,10.010000228881836,1.0714300311306053,9.975000381469727,0.03229160975251166
7665,2003-06-30,9.515000343322754,9.635000228881836,9.479999542236328,9.604999542236328,1412600.0,-0.00885417028847657,1.0666679382275712,-1.7999771119037173,29.017903518885163,40.7416189748278,0.38796301486299534,0.4764170162451524,-0.201540535932768,-1.0188918688473194,38.96033236846523,0.1550006866455078,-0.09668533297993065,-0.4384996414184563,-0.8036541289692334,-0.07334515386767926,-0.6210768851938457,-0.2559223976430669,0.5410000228881842,5.645282856343002,-37.07987816578681,0.1825772437753888,6,0.2824993133544922,0.3749995231628418,-0.43000030517578125,-0.9475002288818359,0.7100000381469727,0,0.04308984052741849,-3.39996948253829,9.600000381469727,1.399993896484375,9.65999984741211,-4.599992370634572,10.010000228881836,0.04308984052741849
7666,2003-07-01,9.710000038146973,9.734999656677246,9.345000267028807,9.479999542236328,2472200.0,0.02049392409754991,1.7857125827228235,-2.555583812823855,37.647080822927,38.864023417561036,0.18147808030526313,0.26134408684955446,-0.36474101651781154,-1.1990710807948624,36.742315028608054,0.3899993896484393,-0.09292836035351648,-0.2222499370574944,-0.5923631988713325,0.14786332475634367,-0.40730656796441345,-0.03719330615057537,0.28840024566650513,48.3443332175452,5.547405395388438,0.1850566309069187,7,0.019999980926513672,0.11250019073486328,-0.39750003814697266,-0.9149999618530273,0.5799999237060547,1,0.04376932946088519,1.0666679382275712,9.515000343322754,-3.39996948253829,9.600000381469727,1.399993896484375,9.65999984741211,0.04376932946088519
7667,2003-07-02,10.125,10.154999732971193,9.699999809265137,9.699999809265137,12726400.0,0.04273943977576189,-1.1411751506243843,1.847822932086096,52.67857548330845,39.11374917167259,-0.23030677088980767,-0.17648726427273687,-0.7455263777731993,-1.5957288591457228,34.213707969048876,0.45499992370605646,-0.08155265424683478,0.20150003433227504,-0.13910446664485399,0.5421045353094041,0.031197783843710525,0.37180228482083955,-0.7799997329711932,96.29632682087139,52.011307363592586,0.1703022504885645,7,-0.375,-0.30249977111816406,-0.6699998378753662,-1.2049999237060547,0.07499980926513672,2,0.0029629365897474447,1.7857125827228235,9.710000038146973,1.0666679382275712,9.515000343322754,-3.39996948253829,9.600000381469727,0.0029629365897474447
7668,2003-07-03,10.024999618530273,10.0649995803833,10.0,10.03499984741211,1462000.0,-0.009876580885898933,-1.1666719649044728,-0.023529939750249636,54.62961545752209,40.043518510762404,-0.14124017731526806,-0.09099719971929687,-0.6128963309930313,-1.4790589487236225,31.54845184196471,0.125,-0.07647059567916692,0.10774965286254812,-0.2196879621493668,0.43518726787446305,-0.05596915464340846,0.2714684603685047,-0.6799993515014666,83.95059257358,34.67779850832402,0.16371880750595733,7,-0.27499961853027344,-0.2024993896484375,-0.5437495708465576,-1.1049995422363281,0.1700000762939471,3,0.02194516462845142,-1.1411751506243843,10.125,1.7857125827228235,9.710000038146973,1.0666679382275712,9.515000343322754,0.02194516462845142
7669,2003-07-07,10.024999618530273,10.079999923706056,9.954999923706056,10.0,2024800.0,0.0,-1.1739173701757095,-2.499904634751097,51.64471125009098,40.9269656369388,-0.16134248319455757,-0.09217912166901243,-0.5802386551034076,-1.4593461033918977,29.564902900641478,0.125,-0.08745061831018397,0.10549964904785192,-0.22436295031625697,0.4353622484119608,-0.059431650634202526,0.27043094872990636,-0.663799362182619,83.95059257358,34.19969986119185,0.16493129968205447,7,-0.27499961853027344,-0.2024993896484375,-0.4662497043609619,-1.0749995708465576,0.28999996185302734,0,0.025436421361011874,-1.1666719649044728,10.024999618530273,-1.1411751506243843,10.125,1.7857125827228235,9.710000038146973,0.025436421361011874
7670,2003-07-08,10.005000114440918,10.029999732971193,9.93000030517578,10.020000457763672,1986800.0,-0.0019949630773440363,4.7144336357935135,-0.600022888532845,53.40137510818041,43.17593498799414,-0.15620152849671243,-0.07192952967855781,-0.5281076696023064,-1.4149194488918138,28.19959311362868,0.09999942779541371,-0.09682217918171077,0.08300013542175222,-0.2487478240026757,0.41474809484618014,-0.08287384429046263,0.24887411513396707,-0.6279238685607922,81.48151636671025,27.721507637932135,0.16587397971221401,7,-0.25500011444091797,-0.18249988555908203,-0.4337501525878906,-1.0174999237060547,0.2049999237060547,1,0.003498235583385023,-1.1739173701757095,10.024999618530273,-1.1666719649044728,10.024999618530273,-1.1411751506243843,10.125,0.003498235583385023
7671,2003-07-09,10.0649995803833,10.06999969482422,9.925000190734863,9.949999809265137,1196000.0,0.0059969480515829066,1.31999206542965,-7.66647593616886,53.872049547437804,44.521190995346274,-0.2258417222157174,-0.1324174115460348,-0.559129293577227,-1.452130279889838,26.821286920879228,0.14499950408935725,-0.10344537667803877,0.13899960517883336,-0.19783685146208008,0.4758360618197468,-0.029418623141623357,0.3074178334992901,-0.672364864761354,80.2197433672461,24.91071276392112,0.16841822832045655,7,-0.3149995803833008,-0.24249935150146484,-0.49374961853027344,-1.0774993896484375,0.18500041961669922,2,0.0158967518884221,4.7144336357935135,10.005000114440918,-1.1739173701757095,10.024999618530273,-1.1666719649044728,10.024999618530273,0.0158967518884221
7672,2003-07-10,10.050000190734863,10.050000190734863,9.96500015258789,10.0,1202400.0,-0.0014902523868626227,2.399988555951859,0.434785132602458,51.72414700286038,46.43875793038797,-0.22861271067217537,-0.12168801605654345,-0.5134393802378074,-1.415076319345772,25.298790133477166,0.09999942779541016,-0.10366129093249121,0.12275018692016637,-0.21581432628968145,0.4613147001300142,-0.04653206968475665,0.2920324435250894,-0.6421181747659315,80.64530022334382,26.677523845487713,0.16928225660492355,7,-0.3000001907348633,-0.22749996185302734,-0.4700000286102295,-1.0625,0.2849998474121094,3,0.023880573787393722,1.31999206542965,10.0649995803833,4.7144336357935135,10.005000114440918,-1.1739173701757095,10.024999618530273,0.023880573787393722
7673,2003-07-11,10.050000190734863,10.06999969482422,9.975000381469727,10.024999618530273,1319200.0,0.0,1.9230746658449291,0.5000095367067844,50.17794029107142,48.310377609142634,-0.18715467764654825,-0.12701893466452674,-0.4830832134567977,-1.39511308235069,23.89118799321911,0.09499931335449396,-0.09105596951103401,0.12200016975402761,-0.21763415208190473,0.46163449158995995,-0.04781699116393767,0.2918173306719929,-0.6271758204258866,80.64530022334382,27.954438845544658,0.16981716091796592,7,-0.3000001907348633,-0.24749994277954102,-0.4375,-1.0,0.2849998474121094,4,0.014925334893879816,2.399988555951859,10.050000190734863,1.31999206542965,10.0649995803833,4.7144336357935135,10.005000114440918,0.014925334893879816
7674,2003-07-14,10.005000114440918,10.05500030517578,9.954999923706056,10.050000190734863,842400.0,-0.004477619446756953,2.636357331113991,-1.7999618539004387,50.3571516153907,50.68140517542102,-0.0879083400801175,-0.0756593043358329,-0.4027883209335652,-1.3297297537734654,22.533580928790947,0.10000038146972301,-0.09392067433394402,0.0705000877380364,-0.26983859972790647,0.41083877520397927,-0.09966925599493592,0.24066943147100872,-0.5675322368786961,55.17254987075957,2.6248685157190863,0.17016934373297177,7,-0.25500011444091797,-0.21250009536743164,-0.3087499141693115,-0.9549999237060547,0.2799997329711914,0,0.018990462589706825,1.9230746658449291,10.050000190734863,2.399988555951859,10.050000190734863,1.31999206542965,10.0649995803833,0.018990462589706825
7675,2003-07-15,10.005000114440918,10.05500030517578,9.975000381469727,10.029999732971193,1380200.0,0.0,1.1333095976807412,0.5555461365659701,51.086948258954706,52.1747237794241,-0.012395902817543103,-0.07725760034852769,-0.36982841316459414,-1.310177432267782,21.102607091649674,0.07999992370605291,-0.058235746225362206,0.06900010108947718,-0.2723530852978193,0.4103532874767737,-0.10167649210417018,0.23967669428312455,-0.5531815997705163,55.17254987075957,1.1969434587235241,0.17067659319364809,7,-0.0775003433227539,-0.25500011444091797,-0.2624998092651367,-0.9549999237060547,0.4549999237060547,1,0.030984454012642937,2.636357331113991,10.005000114440918,1.9230746658449291,10.050000190734863,2.399988555951859,10.050000190734863,0.030984454012642937
7676,2003-07-16,9.899999618530273,10.024999618530273,9.800000190734863,10.015000343322754,1118000.0,-0.010494802069926035,2.333342752389497,4.600099183642001,46.20687251140135,51.455645671434425,0.13677353509736712,0.028827071781973856,-0.2351487870463309,-1.1876334019326755,19.567472898081512,0.22499942779541016,-0.01489272300742428,-0.035750389099121094,-0.377206481924512,0.3057057037262698,-0.20647843551181744,0.13497765731357525,-0.4341174794938567,37.03689313529813,-15.96316334493627,0.17072804641269562,7,0.04000043869018555,-0.14999961853027344,-0.1549994945526123,-0.8499994277954102,0.6600008010864258,2,0.031313174905224894,1.1333095976807412,10.005000114440918,2.636357331113991,10.005000114440918,1.9230746658449291,10.050000190734863,0.031313174905224894
7677,2003-07-17,9.9350004196167,9.9350004196167,9.854999542236328,9.854999542236328,840400.0,0.003535434589402753,1.0,-0.6956554189091693,62.11457038835155,52.28730733041547,0.08044683447247536,-0.0077525391264927634,-0.24251440655503842,-1.2031921594387747,17.857034275760114,0.0800008773803711,0.047464167633521015,3.8146972691777137e-07,-0.34138981256113965,0.3413905755005935,-0.17069471554570548,0.1706954784851593,-0.45533592870158657,50.000176606678934,-7.890347285810108,0.17069509701543306,7,0.004999637603759766,-0.18500041961669922,-0.16500020027160645,-0.8850002288818359,0.41499996185302734,3,0.031706046006936495,2.333342752389497,9.899999618530273,1.1333095976807412,10.005000114440918,2.636357331113991,10.005000114440918,0.031706046006936495
7678,2003-07-18,9.994999885559082,10.0,9.899999618530273,9.925000190734863,571000.0,0.006039201148287265,1.5000119209403238,0.8749865891020062,67.40087032289668,54.037991671838334,0.017594653654327885,-0.07182849194029828,-0.27280577857480104,-1.2448000217165376,15.956270664470452,0.10000038146972656,0.09173093557976841,0.060249853134155984,-0.28094718620279124,0.4014468924711032,-0.11034866653431763,0.2308483728026296,-0.5018286898028474,76.47043423951105,11.894567117685469,0.17059851966847317,7,-0.059999942779541016,-0.24499988555908203,-0.19624972343444824,-0.9174997806549072,0.36499977111816406,4,0.03401702416016317,1.0,9.9350004196167,2.333342752389497,9.899999618530273,1.1333095976807412,10.005000114440918,0.03401702416016317
7679,2003-07-21,9.824999809265137,9.989999771118164,9.779999732971193,9.989999771118164,586200.0,-0.017008512080081584,1.5454555963355563,-2.3571525885558584,62.70490329580649,55.071717026019016,0.17460260556380192,0.0852135841112922,-0.07188147632823672,-1.0541764095445458,13.73328035581868,0.21500015258788885,0.07675321048187023,-0.09875020980834925,-0.4391658309429811,0.2416654113262826,-0.2689580203756652,0.07145760075896668,-0.3185920427646032,16.36363005836431,-53.36703148375845,0.17020781056731601,7,0.09999990463257014,-0.07499980926513672,-0.02624964714050293,-0.742499828338623,0.5100002288818359,0,0.051908421250135506,1.5000119209403238,9.994999885559082,1.0,9.9350004196167,2.333342752389497,9.899999618530273,0.051908421250135506
7680,2003-07-22,9.949999809265137,9.954999923706056,9.81999969482422,9.90999984741211,883400.0,0.01272264655742017,4.399988555951475,-0.2424240672774037,60.434776118660345,55.800908867265946,0.04579632227785524,-0.04567220303709796,-0.16644618013392432,-1.1576166305549993,11.63241037988087,0.13500022888183594,0.06733559667970468,0.028499794006346946,-0.3105249790216753,0.3675245670343692,-0.14101259250766418,0.19801218052035807,-0.4306202034351898,69.38781865387811,-2.9221569790894932,0.16951238651401077,7,-0.025000095367429864,-0.19999980926513672,-0.15124964714050293,-0.7924995422363281,0.47500038146972656,1,0.03366834618780912,1.5454555963355563,9.824999809265137,1.5000119209403238,9.994999885559082,1.0,9.9350004196167,0.03366834618780912
7681,2003-07-23,9.864999771118164,9.975000381469727,9.800000190734863,9.970000267028807,653000.0,-0.008542717565463986,2.043462396444061,-2.6250149011753603,34.1463216070116,53.84781715661609,0.11112934454790313,0.032321463279021856,-0.052499366105184464,-1.0518112231708638,9.697325794575818,0.17500019073486328,0.061345193501386674,-0.05100021362304652,-0.3899395859818604,0.28793915873576736,-0.22046989980245257,0.11846947255635953,-0.3329077627453927,38.63633408037681,-29.373842089080668,0.16946968617940678,7,0.05999994277954279,-0.11499977111816406,-0.06499958038330078,-0.6874995231628418,0.47500038146972656,2,0.0603142707383324,4.399988555951475,9.949999809265137,1.5454555963355563,9.824999809265137,1.5000119209403238,9.994999885559082,0.0603142707383324
7682,2003-07-24,9.835000038146973,9.96500015258789,9.75,9.96500015258789,1000600.0,-0.0030410272343869282,2.3076917433884754,1.2380904805587807,37.33334520129547,52.42063992441876,0.12004843410346311,0.051161476282837626,0.006050589862415023,-1.0023265559790389,7.575004394749607,0.21500015258789062,0.05222637224708748,-0.07224993705749583,-0.4100051297023235,0.26550525558733185,-0.24112753337990966,0.09662765926491801,-0.2904498752822331,34.00001525878906,-30.672174340742572,0.1688775963224137,7,0.06750011444091797,-0.08500003814697266,-0.028749942779541016,-0.6574997901916504,0.630000114440918,3,0.0737163577689548,2.043462396444061,9.864999771118164,4.399988555951475,9.949999809265137,1.5454555963355563,9.824999809265137,0.0737163577689548
7683,2003-07-25,9.800000190734863,9.93000030517578,9.729999542236328,9.914999961853027,1020600.0,-0.0035587033326238693,1.7586225040120396,0.8846128452481385,35.668806058816884,50.78860152924389,0.12947176646452618,0.10243971240666028,0.0681707312774229,-0.9468096162703432,7.793026067508616,0.20000076293945135,0.03554111367974322,-0.11424980163574183,-0.43584552497140905,0.20734592169992538,-0.27504766330357633,0.046548060032092664,-0.24324103646799422,26.923302644609908,-33.85166662044878,0.1607978616678339,7,0.0924997329711914,-0.05000019073486328,0.0012497901916503906,-0.622499942779541,0.7649993896484375,4,0.05612246735003601,2.3076917433884754,9.835000038146973,2.043462396444061,9.864999771118164,4.399988555951475,9.949999809265137,0.05612246735003601
7684,2003-07-28,9.90999984741211,9.949999809265137,9.800000190734863,9.800000190734863,4592400.0,0.011224454544525697,-1.7272743035988314,-0.9565206574560894,44.57140739594311,50.06465254446483,0.00511730222717155,0.01776610201687845,-0.018512906404534846,-1.0348853890577914,8.241523768685454,0.14999961853027344,0.02517963741646234,-0.019750118255615234,-0.3054527079528526,0.26595247144162215,-0.16260141310423393,0.12310117659300346,-0.3412758815711534,73.46926065192174,14.680944193488244,0.14285129484861875,7,-0.032500267028808594,-0.15999984741210938,-0.1387495994567871,-0.6974997520446777,0.755000114440918,0,0.045408659555393305,1.7586225040120396,9.800000190734863,2.3076917433884754,9.835000038146973,2.043462396444061,9.864999771118164,0.045408659555393305
7685,2003-07-29,9.925000190734863,10.0,9.899999618530273,9.914999961853027,1016800.0,0.00151365727080921,-3.999904634751097,0.09091145539824697,41.566301053178265,49.54903349355115,-0.025059719821021176,0.03695134705024472,-0.019213582107742155,-1.0266940186170466,8.591220777013758,0.10000038146972656,0.016777206554131396,-0.025249767303467507,-0.2341686252572348,0.1836690906502998,-0.12970919628035205,0.07920966167341703,-0.34455070955130296,72.22233995959253,15.47802343838326,0.10445942897688375,7,-0.06000041961669922,-0.17500019073486328,-0.1087501049041748,-0.7125000953674316,0.8199996948242188,1,0.041309807509610996,-1.7272743035988314,9.90999984741211,1.7586225040120396,9.800000190734863,2.3076917433884754,9.835000038146973,0.041309807509610996
7686,2003-07-30,10.135000228881836,10.149999618530273,9.9350004196167,9.975000381469727,2665600.0,0.02115869361322642,1.2631658200654527,15.999618539004388,54.14634100955441,48.6636746736848,-0.2215138688727425,-0.1471190810846572,-0.20782677894795754,-1.2123650988346242,8.462092098427979,0.22499942779541016,0.015861365243480918,0.16350026130676198,-0.028280893688684472,0.35528141630220844,0.06760968380903876,0.2593908388044852,-0.543059742662523,96.42871739910355,40.94350293746862,0.09589057749772353,7,-0.19500064849853516,-0.38500022888183594,-0.29125022888183594,-0.8524999618530273,0.5349998474121076,2,0.028613710439454154,-3.999904634751097,9.925000190734863,-1.7272743035988314,9.90999984741211,1.7586225040120396,9.800000190734863,0.028613710439454154
7687,2003-07-31,10.154999732971193,10.210000038146973,10.125,10.149999618530273,1290000.0,0.001973310669728834,-2.090946923063585,0.03125074505878134,55.023901175620324,47.28845587954299,-0.23135399259492928,-0.17365945436975494,-0.20689441772698203,-1.2063949857883411,8.211108989495207,0.08500003814697266,0.014090688900488146,0.18199977874756001,-0.015228360032276456,0.3792279175273965,0.08338570935764089,0.28061384813747914,-0.551798061816843,88.54161492657747,34.74198713280332,0.0986140693899185,7,-0.1849999427795428,-0.37749958038330256,-0.29874968528747736,-0.8724994659423846,0.7200002670288068,3,0.01821766858506546,1.2631658200654527,10.135000228881836,-3.999904634751097,9.925000190734863,-1.7272743035988314,9.90999984741211,0.01821766858506546
7688,2003-08-01,10.244999885559082,10.300000190734863,10.085000038146973,10.154999732971193,743200.0,0.00886264450561014,1.149993324305251,17.999618538997638,61.0091622715994,47.10004021018665,-0.31532174035625893,-0.25964478509086675,-0.2744853256496036,-1.2678023076130565,8.113755300193832,0.21500015258789062,0.03180287512587121,0.2609999179840088,0.029924650849995516,0.49207518511802206,0.14546228441700215,0.3765375515510154,-0.6175262797250269,88.99993896484375,33.912714096838044,0.11553763356700673,8,-0.23000001907348633,-0.4224996566772461,-0.3887498378753662,-0.9624996185302734,0.6099996566772461,4,0.02147391600647186,-2.090946923063585,10.154999732971193,1.2631658200654527,10.135000228881836,-3.999904634751097,9.925000190734863,0.02147391600647186
7689,2003-08-04,10.279999732971193,10.300000190734863,10.154999732971193,10.289999961853027,1194800.0,0.003416285778728545,8.666475936168741,-0.11111346585849981,62.22220526801221,47.29864344900352,-0.3117793545263545,-0.28939876878174964,-0.29233241925681774,-1.27323650397984,8.2379684521158,0.1450004577636701,0.02505840111170521,0.2832497596740744,0.017161690575893118,0.5493378287722557,0.15020572512498376,0.41629379422316504,-0.61217453204309,94.99989271179332,38.27426389562816,0.13304403454909092,8,-0.2649998664855975,-0.45749950408935725,-0.48624968528747736,-0.9974994659423846,0.6649999618530273,0,0.027723721285519476,1.149993324305251,10.244999885559082,-2.090946923063585,10.154999732971193,1.2631658200654527,10.135000228881836,0.027723721285519476
7690,2003-08-05,10.039999961853027,10.260000228881836,10.039999961853027,10.210000038146973,1358200.0,-0.02334628184360854,-1.588237274063436,16.999618539007407,55.55557237521806,49.67744908991535,-0.06444787437931154,-0.04916306974345375,-0.0534116339766193,-1.0046068449203087,8.20370983770426,0.23999977111816584,0.00039558117354232536,0.04149999618530309,-0.22527601262640573,0.3082760049970119,-0.09188800822055043,0.1748880005911566,-0.33424426153651865,28.767015912000627,-29.191284411673774,0.13338800440585397,8,-0.02500009536743164,-0.2174997329711914,-0.22624993324279785,-0.7349996566772461,0.9499998092651367,1,0.06225099625245889,8.666475936168741,10.279999732971193,1.149993324305251,10.244999885559082,-2.090946923063585,10.154999732971193,0.06225099625245889
7691,2003-08-06,10.225000381469727,10.279999732971193,10.045000076293944,10.045000076293944,1213800.0,0.01842633668521998,-1.6111028694951772,-1.0588248493756345,60.28369465894616,52.227487918543204,-0.21569450990294037,-0.23353551426126629,-0.24316640037867998,-1.160648817484292,8.034390755957213,0.23999977111816584,-0.0015628808416163764,0.21850037574768066,-0.06569935440956698,0.5027001059049283,0.07640051066905684,0.3606002408263045,-0.48359001172811666,71.15394490701684,11.685480625683915,0.14209986507862407,8,-0.21000051498413086,-0.4025001525878906,-0.38125061988830566,-0.9125003814697266,0.7449998855590803,2,0.05085569532415124,-1.588237274063436,10.039999961853027,8.666475936168741,10.279999732971193,1.149993324305251,10.244999885559082,0.05085569532415124
7692,2003-08-07,10.289999961853027,10.324999809265137,10.164999961853027,10.229999542236328,1021800.0,0.006356926939689478,1.4615339471078017,0.3333350993938847,60.424038271010815,54.978069275453635,-0.23396929838130376,-0.2947447293199694,-0.30500950653076586,-1.1979340455713245,7.948070036449511,0.15999984741210938,-0.005789549392014592,0.2714999675750729,-0.03944258118009003,0.5824425163302358,0.11602869319749232,0.42697124195265346,-0.5150742028518227,87.71934521021001,29.145660526334147,0.15547127437758132,8,-0.22749996185302734,-0.2775001525878906,-0.5137498378753662,-0.9774999618530273,0.7650003433227521,3,0.036929068595689785,-1.6111028694951772,10.225000381469727,-1.588237274063436,10.039999961853027,8.666475936168741,10.279999732971193,0.036929068595689785
7693,2003-08-08,10.199999809265137,10.289999961853027,10.1850004196167,10.289999961853027,454400.0,-0.008746370546310778,1.3333192048488958,-1.4999920527696098,64.04495345208905,57.14179661502541,-0.09081210103686566,-0.20335701486714086,-0.20767554723036596,-1.0818187338561103,7.763996480081115,0.10499954223632812,0.026962785674903955,0.17399983406066966,-0.1472083955516723,0.4952080636730116,0.013395719254498673,0.33460394886684064,-0.38106812624281794,56.140327394894996,-7.451565359102638,0.16060411480617062,8,-0.08750009536743164,-0.1725001335144043,-0.41374969482421875,-0.8874998092651367,0.8400001525878906,4,0.0661764905251987,1.4615339471078017,10.289999961853027,-1.6111028694951772,10.225000381469727,-1.588237274063436,10.039999961853027,0.0661764905251987
7694,2003-08-11,10.19499969482422,10.234999656677246,10.095000267028807,10.18000030517578,633600.0,-0.0004902073072956536,1.9473768747365203,-0.1666596024244874,60.0823064648173,59.19913054965197,-0.04596724311610423,-0.19330354513036951,-0.20024538979809314,-1.050307734314229,7.454779175651743,0.13999938964843928,0.06054047393681117,0.15949974060058736,-0.17021939704393851,0.48921887824511323,-0.0053598282216746895,0.3243593094228494,-0.335582561702477,54.38590033596186,-8.122842211408383,0.16485956882226252,8,-0.06499958038330256,-0.1675000190734881,-0.40874958038330256,-0.8824996948242205,0.8699998855590803,0,0.0647376034495788,1.3333192048488958,10.199999809265137,1.4615339471078017,10.289999961853027,-1.6111028694951772,10.225000381469727,0.0647376034495788
7695,2003-08-12,10.3149995803833,10.350000381469727,10.210000038146973,10.244999885559082,577800.0,0.011770464850528795,-1.0000136239782016,4.6668362156652226,68.00000610352028,60.738426671203726,-0.11714721226723768,-0.30450014232241074,-0.3207228477160271,-1.1444265108997858,7.3738468549650005,0.15500068664550604,0.10561026400353057,0.2639996528625481,-0.08807082111297149,0.6160701268380677,0.08796441587478832,0.4400348898503079,-0.4183358331700866,88.52433899492215,22.04596053011595,0.1760352369877595,8,-0.11999940872192383,-0.27499961853027344,-0.5287494659423828,-0.9024996757507324,0.9450006484985352,1,0.06107611634216936,1.9473768747365203,10.19499969482422,1.3333192048488958,10.199999809265137,1.4615339471078017,10.289999961853027,0.06107611634216936
7696,2003-08-13,10.210000038146973,10.369999885559082,10.204999923706056,10.350000381469727,568800.0,-0.010179306496144958,-1.1999910990736964,-2.0000136239782016,64.15095561847812,61.752543831521265,-0.00043599290383866673,-0.18454718617353194,-0.2177532147902106,-1.015809732795132,8.02542346722565,0.16499996185302557,0.1355654130521593,0.14350008964538574,-0.20787453946635637,0.49487471875712785,-0.03218722491048531,0.3191874042012568,-0.2680026275081069,41.81815659700826,-27.58011864691789,0.17568731455587105,8,-0.005000114440917969,-0.16000032424926758,-0.4237499237060547,-0.7975001335144043,1.1350002288818342,2,0.07639566406042397,-1.0000136239782016,10.3149995803833,1.9473768747365203,10.19499969482422,1.3333192048488958,10.199999809265137,0.07639566406042397
7697,2003-08-14,10.25,10.295000076293944,10.1899995803833,10.295000076293944,412400.0,0.003917723967049813,3.6666807951513936,0.321428328144891,66.91729916356243,62.40900348618381,-0.028544798734833066,-0.21053227552717502,-0.26467939098647264,-1.0293250278925505,8.670908320304369,0.10500049591064275,0.17133130939443042,0.16775007247924734,-0.1870288871538488,0.5225290321123435,-0.00963940733730162,0.3451395522957963,-0.25664229237070835,56.3636174477562,-17.647063142153556,0.17738947981654826,8,-0.04500007629394531,-0.20000028610229492,-0.46374988555908203,-0.8375000953674316,1.005000114440918,3,0.07024392849061534,-1.1999910990736964,10.210000038146973,-1.0000136239782016,10.3149995803833,1.9473768747365203,10.19499969482422,0.07024392849061534
7698,2003-08-15,10.335000038146973,10.380000114440918,10.175000190734863,10.274999618530273,222600.0,0.008292686648485148,1.733321889285192,-1.3333403975756046,66.28354030390437,62.86026293461628,-0.11112134154692299,-0.2832781460848679,-0.3509250325311921,-1.088434458891447,9.484015351795255,0.2049999237060547,0.1817985882384292,0.23575010299682653,-0.13370570359141887,0.6052059095850719,0.05102219970270383,0.4204780062909492,-0.2964452691661066,84.2104910923426,9.712809956236342,0.1847279032941223,8,-0.125,-0.2800002098083496,-0.5487499237060547,-0.9049997329711914,0.8149995803833008,4,0.0696662084539188,3.6666807951513936,10.25,-1.1999910990736964,10.210000038146973,-1.0000136239782016,10.3149995803833,0.0696662084539188
7699,2003-08-18,10.335000038146973,10.380000114440918,10.260000228881836,10.28499984741211,433400.0,0.0,-1.4000114441572808,0.8333306842565366,65.89147917218048,64.00869702316767,-0.11454468282388852,-0.25624919752900865,-0.34671586852629055,-1.0598859313549358,10.083795637844254,0.11999988555908203,0.19070002863047897,0.21025009155273366,-0.1497860278913059,0.5702862109967732,0.03023203183071388,0.39026815127475345,-0.24864292080170003,78.0487351017408,3.128437588532009,0.18001805972201954,8,-0.12249994277954102,-0.2800002098083496,-0.5587499141693115,-0.9049997329711914,0.75,0,0.06821479642998218,1.733321889285192,10.335000038146973,3.6666807951513936,10.25,-1.1999910990736964,10.210000038146973,0.06821479642998218
7700,2003-08-19,10.28499984741211,10.364999771118164,10.265000343322754,10.354999542236328,707600.0,-0.004837947803610132,1.2222057389903784,-1.3999885559518588,56.637156191714,63.60352608236409,-0.029208028930028718,-0.1895849426877838,-0.29219480079806104,-0.9818171492751091,10.715988795833411,0.09999942779541016,0.18373546696889953,0.14349989891052317,-0.21346234400902198,0.5004621418300683,-0.03498122254925029,0.32198102037029663,-0.15753271047344697,53.65838908065762,-17.775318554868527,0.17848112145977266,8,-0.047499656677246094,-0.23000001907348633,-0.5137498378753662,-0.8549995422363281,0.8000001907348633,1,0.07583857506497216,-1.4000114441572808,10.335000038146973,1.733321889285192,10.335000038146973,3.6666807951513936,10.25,0.07583857506497216
7701,2003-08-20,10.460000038146973,10.46500015258789,10.300000190734863,10.30500030517578,470000.0,0.01701508928839668,1.0,-2.2142915531335405,61.86771756393694,63.76393489268922,-0.1870368535937601,-0.33489384023235047,-0.4615145153679556,-1.1289630489886413,11.71173193173557,0.18000030517578125,0.1760354649300453,0.28875007629394567,-0.07035506789119417,0.6478552204790855,0.10919750420137575,0.4683026483865156,-0.29717828435799376,98.27582237977947,27.807935824707698,0.17955257209256997,8,-0.17999982833862305,-0.3625001907348633,-0.6212501525878906,-1.0299997329711914,0.6850004196166992,2,0.07648185351981951,1.2222057389903784,10.28499984741211,-1.4000114441572808,10.335000038146973,1.733321889285192,10.335000038146973,0.07648185351981951
7702,2003-08-21,10.5600004196167,10.579999923706056,10.4350004196167,10.550000190734863,439800.0,0.009560265880022012,4.800068665598194,0.06451771683822505,62.16218206562162,63.55473807197062,-0.27346804714534123,-0.39821056395084575,-0.5558448040041952,-1.2011230502721588,12.674055539360346,0.14499950408935725,0.19860436804938786,0.35250043869018555,-0.010041762503059104,0.7150426398834302,0.17122933809356233,0.5337715392868088,-0.34883012201989416,95.06184758626007,25.82535420706226,0.18127110059662266,8,-0.22250032424926758,-0.4050006866455078,-0.7150003910064697,-1.1250004768371582,0.5850000381469727,3,0.07433710380861913,1.0,10.460000038146973,1.2222057389903784,10.28499984741211,-1.4000114441572808,10.335000038146973,0.07433710380861913
7703,2003-08-22,10.350000381469727,10.5600004196167,10.345000267028807,10.5600004196167,284000.0,-0.01988636645855313,1.0476201288822653,-20.999523173755485,52.38097400621634,62.6990344654594,-0.04464802324303285,-0.15272340945170626,-0.34282037337291626,-0.9668557098079233,13.29256094150521,0.2150001525878924,0.19475528309262025,0.11500039100647008,-0.19735915249463964,0.4273599345075798,-0.04117938074408478,0.27118016275702495,-0.07244075117325544,28.125074505876867,-36.288873483538836,0.15617977175055509,8,0.027499675750732422,-0.19500064849853516,-0.5050003528594971,-0.8650002479553223,0.6499996185302734,4,0.0874395845039262,4.800068665598194,10.5600004196167,1.0,10.460000038146973,1.2222057389903784,10.28499984741211,0.0874395845039262
7704,2003-08-25,10.359999656677246,10.390000343322754,10.265000343322754,10.364999771118164,373800.0,0.0009661135110121677,3.5453505106375602,0.023810064441124247,62.90321588267962,62.13272444092155,-0.03216295925155421,-0.1341597019504306,-0.3444586447664868,-0.9518041607565912,13.859025371724758,0.125,0.18610389299061048,0.10249967575073171,-0.17406767899614017,0.3790670304976036,-0.03578400162270334,0.24078335312416677,0.22000026702881037,30.158552350734464,-37.16317159516032,0.13828367737343558,8,0.01750040054321289,-0.2049999237060547,-0.5174996852874756,-0.8324995040893555,0.7650003433227539,0,0.0762548250997146,1.0476201288822653,10.350000381469727,4.800068665598194,10.5600004196167,1.0,10.460000038146973,0.0762548250997146
7705,2003-08-26,10.335000038146973,10.399999618530273,10.270000457763672,10.354999542236328,486200.0,-0.002413090671693263,1.3636284820058435,3.9998092695021934,55.09258155468489,61.126238433833414,-0.004501278079660054,-0.08102310665002577,-0.3144399387950241,-0.9003673979344669,14.829266229867855,0.12999916076660156,0.17882434917842005,0.05700006484985387,-0.17258550584028143,0.28658563553998917,-0.05779272049521289,0.17179285019492063,0.23869989395141822,22.222154943521087,-42.77182667953211,0.11479278534506758,8,0.04250001907348633,-0.18000030517578125,-0.4975001811981201,-0.807499885559082,0.9099998474121094,1,0.07256894022561333,3.5453505106375602,10.359999656677246,1.0476201288822653,10.350000381469727,4.800068665598194,10.5600004196167,0.07256894022561333
7706,2003-08-27,10.425000190734863,10.454999923706056,10.3149995803833,10.359999656677246,507200.0,0.008708287591262298,1.2400054931640272,-3.250107291020934,56.10861017230013,59.92527299035983,-0.06794114961630093,-0.1561912317578784,-0.3960150362118995,-0.964016862675944,15.513535912645207,0.14000034332275568,0.1830375161257951,0.13250021934509348,-0.09568503591381905,0.360685474604006,0.01840759171563633,0.24659284697455064,0.14252574958801567,50.7936700161365,-10.857852720203638,0.11409262762945636,8,-0.0475001335144043,-0.2700004577636719,-0.5875003337860107,-0.8975000381469727,0.9849996566772461,2,0.06330933672295558,1.3636284820058435,10.335000038146973,3.5453505106375602,10.359999656677246,1.0476201288822653,10.350000381469727,0.06330933672295558
7707,2003-08-28,10.34000015258789,10.4350004196167,10.274999618530273,10.395000457763672,866000.0,-0.008153480728232076,1.3703782195283911,-0.8461515889550749,56.36365527950043,58.82306354320384,0.03483081205024874,-0.059680650663860746,-0.3048546532858971,-0.8533719005682627,15.776810609996586,0.16000080108642578,0.16387962252928467,0.038250160217284446,-0.18130159356360842,0.2578019139981773,-0.0715257166731611,0.14802603710773,0.22147527579498671,25.423657582517052,-35.399660873931865,0.10977587689044643,8,0.07999992370605469,-0.18500041961669922,-0.5025002956390381,-0.809999942779541,1.0599994659423828,3,0.0778530264309818,1.2400054931640272,10.425000190734863,1.3636284820058435,10.335000038146973,3.5453505106375602,10.359999656677246,0.0778530264309818
7708,2003-08-29,10.46500015258789,10.470000267028807,10.270000457763672,10.345000267028807,463000.0,0.012088974676534692,2.076917433884809,-2.1818039950062746,61.06559875928459,58.28685460843762,-0.07799099165135814,-0.1763977078603638,-0.4237266868252014,-0.9532566387647989,15.6488832940815,0.19999980926513494,0.16049515967885952,0.15225014686584437,-0.07715372778940122,0.38165402152108996,0.037548209538222466,0.2669520841934663,0.0905457740937834,97.56091887717685,34.43935542893176,0.11470193732762267,8,-0.04250001907348633,-0.3100004196166992,-0.6387500762939453,-0.9025001525878906,0.9200000762939453,4,0.06497852797523596,1.3703782195283911,10.34000015258789,1.2400054931640272,10.425000190734863,1.3636284820058435,10.335000038146973,0.06497852797523596
7709,2003-09-02,10.5649995803833,10.595000267028807,10.414999961853027,10.46500015258789,383600.0,0.009555606912311498,1.249992549456734,0.8333293596865464,60.4166766007836,58.70680132055647,-0.15861393485261033,-0.2676747277234863,-0.5177605095874895,-1.0300985767086956,15.754977350212151,0.18000030517577947,0.1529484079403538,0.23799958229064977,-0.016835834568643904,0.49283499914994344,0.11058187386100293,0.3654172907202966,-0.2999992370605469,90.76901407624167,29.5859059312288,0.12741770842964653,9,-0.13499927520751953,-0.36749935150146484,-0.7437496185302734,-1.0024995803833008,0.8650007247924787,1,0.04117372805431918,2.076917433884809,10.46500015258789,1.3703782195283911,10.34000015258789,1.2400054931640272,10.425000190734863,0.04117372805431918
7710,2003-09-03,10.664999961853027,10.6899995803833,10.5649995803833,10.5649995803833,364400.0,0.00946525181651725,-1.4999904632932155,1.000009536797734,69.03765857333477,59.503461432711774,-0.22243398993960994,-0.3356603753258902,-0.6088983727979524,-1.1051668511803996,16.865750948229568,0.125,0.1438502831384838,0.30674996376037633,0.046865827346396216,0.5666341001743564,0.17680789555338627,0.4366920319673664,-0.39499950408935547,94.0476974393791,29.15863868830428,0.1299420682069901,9,-0.1875,-0.37000036239624023,-0.851250171661377,-1.0674996376037598,0.875,2,0.0431317430653837,1.249992549456734,10.5649995803833,2.076917433884809,10.46500015258789,1.3703782195283911,10.34000015258789,0.0431317430653837
7711,2003-09-04,10.744999885559082,10.75,10.5649995803833,10.614999771118164,446800.0,0.007501164931289495,1.6428566562898073,1.2999961853172863,70.04048676786171,60.378828621849564,-0.28804637730176985,-0.39495535702873497,-0.6782787037790037,-1.1585583209368853,18.012829236340362,0.18500041961669922,0.13853949300834856,0.3607499122619622,0.05670215921863608,0.6647976653052883,0.20872603574030002,0.5127737887836243,-0.45819946289062585,98.95830849804099,31.628021240718,0.1520238765216629,9,-0.23749971389770508,-0.4024996757507324,-0.9375,-1.0949997901916504,0.8000001907348633,3,0.04653327178457989,-1.4999904632932155,10.664999961853027,1.249992549456734,10.5649995803833,2.076917433884809,10.46500015258789,0.04653327178457989
7712,2003-09-05,10.670000076293944,10.75,10.600000381469727,10.75,426800.0,-0.006979973016652652,2.749994039529838,-0.6153834867769641,63.6734773317347,61.63355121357382,-0.21881269878775633,-0.3057006466265495,-0.594440175447458,-1.0584732519249158,18.957874697506586,0.14999961853027344,0.15295965456391158,0.2667500972747785,-0.05920242557658639,0.5927026201261434,0.10377383584909694,0.42972635870046005,-0.35540767898559444,83.33333333333296,17.389004767019642,0.16297626142568233,9,-0.16249990463256658,-0.27500009536742986,-0.8250002861022931,-0.9650001525878888,0.8750000000000018,4,0.06935330513841875,1.6428566562898073,10.744999885559082,-1.4999904632932155,10.664999961853027,1.249992549456734,10.5649995803833,0.06935330513841875
7713,2003-09-08,10.875,10.890000343322754,10.65999984741211,10.704999923706056,484600.0,0.01921273872916962,1.2999961853172863,-2.1250029802350117,68.88112610981392,62.297763461033185,-0.38164370016019156,-0.48226434598261747,-0.7767537431404232,-1.2371008559588965,20.159104435607123,0.23000049591064453,0.15124299468129543,0.4380000114440925,0.0643634974239422,0.8116365254642428,0.25118175443401825,0.6248182684541668,-0.5342831465301519,96.84203552082622,31.089231335137214,0.18681825701007507,9,-0.2949995994567871,-0.4099998474121094,-1.0012500286102295,-1.1449999809265137,0.6750001907348651,0,0.04827582699128952,2.749994039529838,10.670000076293944,1.6428566562898073,10.744999885559082,-1.4999904632932155,10.664999961853027,0.04827582699128952
7714,2003-09-09,10.854999542236328,10.925000190734863,10.765000343322754,10.800000190734863,548200.0,-0.0018391225529813537,-1.5600170899741361,0.3235254518731311,70.35713750488753,63.993825233277924,-0.31742390299324796,-0.43245533836875616,-0.7318973348650442,-1.1912153285511202,22.149217549723275,0.15999984741210938,0.14143034700141932,0.38499956130981516,-0.014341911532140372,0.7843410341517707,0.18532882488883828,0.584670297730792,-0.47034000957824773,80.55540838384266,12.724458745123172,0.19967073642097746,9,-0.25749921798706055,-0.3724994659423828,-0.9362494945526123,-1.1249995231628418,0.6650009155273438,1,0.04882549138609349,1.2999961853172863,10.875,2.749994039529838,10.670000076293944,1.6428566562898073,10.744999885559082,0.04882549138609349
7715,2003-09-10,10.94499969482422,11.0,10.779999732971193,10.824999809265137,489600.0,0.008291124494082647,-1.0952402577645155,2.181841826914773,68.44105746923039,65.36409715515906,-0.34843795824331103,-0.49839019691924236,-0.7927430269268765,-1.2552627975693973,23.64115464545845,0.22000026702880682,0.16626357321941754,0.4434997081756613,-0.0011774079196769094,0.8881768242709995,0.2211611501279922,0.6658382662233304,-0.5063060963584611,87.35626388033303,22.410731501560804,0.2223385580476694,9,-0.3099994659423846,-0.42499971389770685,-1.0262496471405047,-1.2149996757507342,0.5799999237060529,2,0.04431252844903333,-1.5600170899741361,10.854999542236328,1.2999961853172863,10.875,2.749994039529838,10.670000076293944,0.04431252844903333
7716,2003-09-11,10.989999771118164,11.0,10.899999618530273,10.93000030517578,282200.0,0.004111473508329411,1.5000119209403238,0.4999960263532328,67.06347614488284,66.55296614020156,-0.34069190244378866,-0.5080041076168396,-0.8137510208330774,-1.2732261925070532,25.09848117641034,0.10000038146972656,0.17901945555854581,0.4494997978210442,-0.02345153911672959,0.922451134758818,0.21302412935215642,0.685975466289932,-0.48394940446829615,97.49994039529838,34.86176334798436,0.2364756684688873,9,-0.3549995422363281,-0.4674997329711914,-1.0712497234344482,-1.1949996948242188,0.4600000381469709,3,0.05004551430294568,-1.0952402577645155,10.94499969482422,-1.5600170899741361,10.854999542236328,1.2999961853172863,10.875,0.05004551430294568
7717,2003-09-12,10.970000267028807,11.015000343322754,10.880000114440918,11.015000343322754,340000.0,-0.0018197911288330149,5.0,-0.7500079473567166,78.97199135453084,68.54256531745114,-0.2480097856566168,-0.45460618113403584,-0.7828759016016527,-1.2275486896378336,26.678747697534316,0.13500022888183594,0.20962997846661047,0.39350028038024654,-0.0956782668066154,0.8826788275671085,0.14891100678681646,0.6380895539736766,-0.40467594437692256,87.32393987830545,19.48068562097835,0.24458927359343097,9,-0.2550001144409162,-0.41499996185302557,-1.051250219345091,-1.1475000381469709,0.5999994277954137,4,0.052415660462046265,1.5000119209403238,10.989999771118164,-1.0952402577645155,10.94499969482422,-1.5600170899741361,10.854999542236328,0.052415660462046265
7718,2003-09-15,11.05500030517578,11.06999969482422,10.979999542236328,11.010000228881836,489600.0,0.007748408028981357,1.4000406907249916,-0.9999999999999211,80.3493864414937,70.75731085530782,-0.2687823599436303,-0.5089964123226256,-0.8525645807045077,-1.2866746328109393,27.92129635999821,0.09999942779541371,0.23786968966905242,0.44250030517577876,-0.07688691531849301,0.9618875256700505,0.18280669492864376,0.7021939154229138,-0.4267213396299727,95.08215687194046,21.543744423730445,0.25969361024713566,9,-0.2375006675720197,-0.4725003242492658,-1.0175004005432111,-1.2200002670288068,0.4799995422363299,0,0.044323813441122795,5.0,10.970000267028807,1.5000119209403238,10.989999771118164,-1.0952402577645155,10.94499969482422,0.044323813441122795
7719,2003-09-16,11.039999961853027,11.100000381469727,11.010000228881836,11.05500030517578,673400.0,-0.001356883121543584,-1.4000101725519118,-0.33334039757552575,81.05725909855519,72.09282202477675,-0.20039065110860754,-0.46216668583374343,-0.8221114965826608,-1.2459440769126537,29.271418346920274,0.09000015258789062,0.2761590559416547,0.39224996566772496,-0.14328191884087005,0.92778185017632,0.12448402341342657,0.6600159079220234,-0.34104567962267396,81.24990686793117,1.169922271640175,0.2677659422542979,9,-0.20749998092651367,-0.44249963760375977,-0.9700002670288086,-1.2049999237060547,0.46000003814697266,1,0.046195673065585474,1.4000406907249916,11.05500030517578,5.0,10.970000267028807,1.5000119209403238,10.989999771118164,0.046195673065585474
7720,2003-09-17,11.0649995803833,11.125,11.050000190734863,11.125,782000.0,0.002264458208030451,1.4999761583088294,3.9999364231678713,79.90652206464299,73.18904816886356,-0.18180175953257205,-0.4487417256276167,-0.8304045320870053,-1.2452859033032553,30.728224861188526,0.08500003814697266,0.3020997993763199,0.37824959754943777,-0.159653340809486,0.9161525359083615,0.10929812836997677,0.6472010667288988,-0.2938570002898597,75.51002137009976,-7.932674615945871,0.2689514691794618,9,-0.2024993896484375,-0.41499948501586914,-0.9862496852874756,-1.2299995422363281,0.4700002670288086,2,0.0411207315531239,-1.4000101725519118,11.039999961853027,1.4000406907249916,11.05500030517578,5.0,10.970000267028807,0.0411207315531239
7721,2003-09-18,11.260000228881836,11.265000343322756,11.09000015258789,11.09000015258789,627400.0,0.017623195290874083,-1.058824849375645,-2.833314789795756,88.98304399831883,76.00122224292848,-0.3308606678838526,-0.6121190234421832,-1.0080224774850315,-1.4154697637336788,31.85267235050272,0.2000007629394549,0.3304928948596473,0.5332502365112308,-0.050668152635356734,1.1171686256578184,0.24129104193793616,0.8252094310845255,-0.4180861648070824,98.70126974847739,7.592406932750805,0.29195919457329383,9,-0.2975001335144043,-0.5399999618530273,-1.1425001621246338,-1.4124999046325684,0.30499935150146484,3,0.023534581195541637,1.4999761583088294,11.0649995803833,-1.4000101725519118,11.039999961853027,1.4000406907249916,11.05500030517578,0.023534581195541637
7722,2003-09-19,11.345000267028807,11.350000381469727,11.229999542236328,11.3100004196167,592600.0,0.007548848705077882,4.333361590302208,0.20588136296827148,88.59648462367925,78.19181763335796,-0.34647859481203547,-0.6696255064093641,-1.073810161839523,-1.474268112463621,32.544843596134854,0.12000083923339844,0.34442247111454805,0.5790002822875966,-0.06060156733636646,1.2186021319115596,0.25919935747561595,0.8988012070995772,-0.4184689471044525,98.64862078386648,8.010726071290492,0.31980092481198136,9,-0.2874999046325666,-0.5824999809265119,-1.217500448226927,-1.4875001907348615,0.29500007629394887,4,0.00925513792551258,-1.058824849375645,11.260000228881836,1.4999761583088294,11.0649995803833,-1.4000101725519118,11.039999961853027,0.00925513792551258
7723,2003-09-22,11.255000114440918,11.289999961853027,11.204999923706056,11.25,494600.0,-0.00793302339969526,1.2666734483678939,0.14286103542235057,80.53096822326424,79.32224326873313,-0.22004710990644938,-0.5358205062789771,-0.9652473479794068,-1.3588026224274383,33.97715203143178,0.14000034332275035,0.3505394259858683,0.44375014305114746,-0.19997163892283076,1.0874719250251257,0.12188925206415924,0.7656110340381357,-0.24377498220748883,72.0587575312188,-17.795751610388336,0.32186089098698906,9,-0.19000005722045898,-0.49249982833862305,-1.127500295639038,-1.3975000381469727,0.43999958038330256,0,0.027987523516693535,4.333361590302208,11.345000267028807,-1.058824849375645,11.260000228881836,1.4999761583088294,11.0649995803833,0.027987523516693535
7724,2003-09-23,11.149999618530273,11.270000457763672,11.109999656677246,11.255000114440918,348800.0,-0.009329230994491233,1.3703614747207877,-20.999618539004388,71.3656013813559,79.64719259230264,-0.07688555081687554,-0.3885202392301359,-0.8410708749601099,-1.2262937664771432,35.78216572114434,0.16000080108642578,0.3726063769713761,0.29924964904785156,-0.3245272526549332,0.9230265507506363,-0.01263880180354171,0.6111380998992448,-0.07101943644958553,33.333121405842206,-53.67804808750137,0.3118884508513928,9,-0.03499937057495117,-0.3449993133544922,-1.0174996852874756,-1.2874994277954102,0.5399999618530273,1,0.03452916969091202,1.2666734483678939,11.255000114440918,4.333361590302208,11.345000267028807,-1.058824849375645,11.260000228881836,0.03452916969091202
7725,2003-09-24,11.085000038146973,11.1850004196167,11.05500030517578,11.1850004196167,262000.0,-0.0058295589782153545,1.599992370634608,0.9523800873743199,65.17856686699488,79.43775822809286,0.0112439425715678,-0.2787428928891966,-0.7572552511635333,-1.1354014085312834,37.435927819284984,0.13000011444091975,0.3673441051147641,0.19675006866455114,-0.38525441905770563,0.7787545563868079,-0.09425217519657814,0.4877523125256804,0.2650003433227539,10.169398377138226,-72.21871154592844,0.2910022438611285,9,0.03000020980834961,-0.2774996757507324,-0.9512500762939453,-1.2224998474121094,0.7899999618530273,2,0.03743797568108986,1.3703614747207877,11.149999618530273,1.2666734483678939,11.255000114440918,4.333361590302208,11.345000267028807,0.03743797568108986
7726,2003-09-25,11.085000038146973,11.19499969482422,11.050000190734863,11.09000015258789,386800.0,0.0,-2.8666632758160766,0.050000953670678444,69.85643793411543,78.42491895915782,0.02920847200031318,-0.23901664040970338,-0.73466626399318,-1.1106029706274185,38.87656330115162,0.14499950408935725,0.36290646608146737,0.16375007629394567,-0.3813320623338914,0.7088322149217827,-0.10879099301997286,0.4362911456078642,0.25910034179687536,11.666608386606606,-67.68544393655168,0.2725410693139183,9,0.07999992370605469,-0.2774996757507324,-0.9387500286102295,-1.2224998474121094,0.9449996948242205,3,0.040595381841817435,1.599992370634608,11.085000038146973,1.3703614747207877,11.149999618530273,1.2666734483678939,11.255000114440918,0.040595381841817435
7727,2003-09-26,11.145000457763672,11.15999984741211,11.0600004196167,11.085000038146973,360400.0,0.005412757727579542,1.222229286539297,-11.999809269502194,65.00000000000006,76.71943157676964,-0.0037522039167132704,-0.24834924068622044,-0.7720431034036181,-1.1467211623526552,40.732974552191116,0.09999942779541016,0.359597448314636,0.18350048065185476,-0.29577654590412017,0.6627775072078297,-0.056138032626133594,0.4231389939298431,0.18733591461181653,39.583482345087376,-36.00479665330391,0.23963851327798788,9,0.034999847412109375,-0.33750009536743164,-0.9562504291534424,-1.2400002479553223,1.1649999618530273,4,0.03768498029329859,-2.8666632758160766,11.085000038146973,1.599992370634608,11.085000038146973,1.3703614747207877,11.149999618530273,0.03768498029329859
7728,2003-09-29,11.145000457763672,11.145000457763672,10.80500030517578,10.875,1506200.0,0.0,1.5185153788553234,4.499976158308829,66.47730474625799,75.09943664873661,0.011574019398947755,-0.20532014015711475,-0.7508873320313239,-1.1221973047396663,41.69267336480783,0.3400001525878924,0.3572374717668989,0.14950046539306605,-0.27479983882823333,0.5738007696143654,-0.06264968671758275,0.36165061750371486,0.1760424673461909,73.11828839101875,-1.765604156326532,0.21215015211064928,9,-0.06750011444091797,-0.33750009536743164,-0.8987505435943604,-1.1825003623962402,1.1449995040893555,0,0.04441452357359599,1.222229286539297,11.145000457763672,-2.8666632758160766,11.085000038146973,1.599992370634608,11.085000038146973,0.04441452357359599
7729,2003-09-30,11.0,11.145000457763672,10.975000381469727,11.145000457763672,491000.0,-0.013010359067564092,1.344821235958012,-0.5370378219528391,52.94118847024736,72.10328847158155,0.16796734743774167,-0.027467888016074582,-0.5804993856601595,-0.9519898182254725,42.0139138651061,0.1700000762939453,0.3416331338476635,-0.01725001335143972,-0.3901121808766188,0.35561215417373937,-0.20368109711402838,0.16918107041114894,0.2900803679138182,50.0,-22.343465487952585,0.18643108376258932,9,0.0775003433227539,-0.19249963760375977,-0.7337501049041748,-1.0374999046325684,1.300000190734865,1,0.06318179043856542,1.5185153788553234,11.145000457763672,1.222229286539297,11.145000457763672,-2.8666632758160766,11.085000038146973,0.06318179043856542
7730,2003-10-01,11.125,11.164999961853027,10.970000267028807,11.0,559000.0,0.011363636363636465,-1.10811089460062,-0.8620662439820052,56.650249082500736,68.51075570315732,0.058528338336971686,-0.12252055469532586,-0.6821656912499741,-1.052077384518137,41.937864084759944,0.19499969482422053,0.3179271590974757,0.08474998474121165,-0.251584557345236,0.4210845268276593,-0.08341728630201217,0.25291725578443547,0.13597556414953615,82.05133221174508,12.357519355016478,0.16816727104322374,10,-0.047499656677246094,-0.3149995803833008,-0.8587501049041748,-1.1624999046325684,1.1400003433227557,2,0.050786479135577656,1.344821235958012,11.0,1.5185153788553234,11.145000457763672,1.222229286539297,11.145000457763672,0.050786479135577656
7731,2003-10-02,11.244999885559082,11.279999732971193,11.074999809265137,11.074999809265137,372200.0,0.010786506567108445,-1.4117627259365848,1.3600006103515625,62.3318028950602,65.59245773331075,-0.0713235450349714,-0.21411906328910746,-0.7742161584895388,-1.1467729747109736,41.825578611254386,0.20499992370605646,0.297527945892055,0.17974987030029332,-0.13799688760364326,0.4974966282042299,0.020876491348325033,0.3386232492522616,-0.43999958038330256,92.63160219485866,24.128222599237745,0.15887337895196862,10,-0.19749975204467773,-0.4349994659423828,-0.9787499904632568,-1.2824997901916504,1.0299997329711914,3,0.05602491070275328,-1.10811089460062,11.125,1.344821235958012,11.0,1.5185153788553234,11.145000457763672,0.05602491070275328
7732,2003-10-03,11.40999984741211,11.414999961853027,11.239999771118164,11.265000343322756,409600.0,0.014673184840572784,1.258070867352903,0.8529378765609293,64.85351741750145,63.85051875489266,-0.252708711228939,-0.3381760326439984,-0.907806002566133,-1.2855716305482652,41.94482052517583,0.17500019073486328,0.28374759744120404,0.30774984359741175,0.012230956603515253,0.6032687305913083,0.1599904001004635,0.45550928709436,-0.5954995536804208,99.18030864670412,32.63285106563818,0.14775944349694842,10,-0.2999997138977051,-0.5674996376037598,-1.1437499523162842,-1.4474997520446777,0.6900005340576172,4,0.054338290433869396,-1.4117627259365848,11.244999885559082,-1.10811089460062,11.125,1.344821235958012,11.0,0.054338290433869396
7733,2003-10-06,11.399999618530273,11.40999984741211,11.300000190734865,11.40999984741211,401200.0,-0.0008764442607862577,20.999427808506226,-0.06896733161013745,65.12601708437288,63.157231610783434,-0.24582881011838253,-0.30232800659764436,-0.8647359285360814,-1.2499605909143412,41.48282095931024,0.10999965667724432,0.23726837613765284,0.2714996337890625,-0.03218137910534047,0.5751806466834655,0.1196591273418619,0.4233401402362631,-0.5614793380737311,96.62913402026507,30.62196956365986,0.15184050644720123,10,-0.28999948501586914,-0.5574994087219238,-1.112499713897705,-1.4374995231628418,0.8250007629394531,0,0.07982463434536036,1.258070867352903,11.40999984741211,-1.4117627259365848,11.244999885559082,-1.10811089460062,11.125,0.07982463434536036
7734,2003-10-07,11.385000228881836,11.425000190734865,11.329999923706055,11.399999618530273,570400.0,-0.0013157359781009736,1.9230611226854197,1.4999046347510967,63.55933504725132,62.97731696414526,-0.2167863860514565,-0.2588582235542791,-0.8197053196417698,-1.211971859295744,40.888015703559006,0.09500026702881037,0.18423724550812892,0.2300002098083489,-0.06558132061896949,0.5255817402356673,0.0822094445946906,0.3777909750220072,-0.5234207611694348,91.20879811864097,25.312972318690257,0.14779076521365894,10,-0.26999998092651367,-0.4650001525878906,-1.096250295639038,-1.4225001335144043,0.9449996948242188,1,0.07949053269892414,20.999427808506226,11.399999618530273,1.258070867352903,11.40999984741211,-1.4117627259365848,11.244999885559082,0.07949053269892414
7735,2003-10-08,11.43000030517578,11.449999809265135,11.390000343322756,11.399999618530273,372600.0,0.003952575791767332,-1.400015259021925,-2.0001271617496275,58.25242538660816,61.68798223664445,-0.2321105671359298,-0.28001687085229676,-0.8340156730710646,-1.238277675693153,40.02929051525569,0.064999580383299,0.1487382281882379,0.2507502555847143,-0.05178772356600092,0.5532882347354295,0.0994812660093558,0.4020192451600728,-0.5346155940820303,94.66679890950518,31.560723412190967,0.15126898957535778,10,-0.30250024795532227,-0.4225006103515607,-1.1162500381469709,-1.4600000381469727,0.8599996566772479,2,0.07611547351972758,1.9230611226854197,11.385000228881836,20.999427808506226,11.399999618530273,1.258070867352903,11.40999984741211,0.07611547351972758
7736,2003-10-09,11.539999961853027,11.645000457763672,11.404999732971193,11.425000190734865,706200.0,0.00962376673143539,-2.0967698271088895,3.833237968084598,59.24168902452262,61.048169906035845,-0.30260299872605145,-0.3654352582731164,-0.9181846103198392,-1.3265980732857052,39.42444651152594,0.2400007247924787,0.1360699316513081,0.33324990272521937,0.0043078480806837405,0.662191957369755,0.16877887540295156,0.4977209300474872,-0.6002460429055674,74.07399558249386,14.825018861239805,0.16447102732226787,10,-0.3149995803833008,-0.434999942779541,-1.1537501811981201,-1.5225000381469727,0.5749998092651367,3,0.06282498993642216,-1.400015259021925,11.43000030517578,1.9230611226854197,11.385000228881836,20.999427808506226,11.399999618530273,0.06282498993642216
7737,2003-10-10,11.545000076293945,11.625,11.475000381469727,11.595000267028807,956200.0,0.0004332854815811693,1.7272743035988314,-0.4347851326024493,64.9484475267889,60.87829688165039,-0.2736761798706979,-0.3427205710421646,-0.8974080725221754,-1.3102286088692452,38.99939360011588,0.14999961853027344,0.13857051707267232,0.30950002670288157,-0.032566457681802774,0.6515665110875659,0.1384667845105394,0.48053326889522374,-0.5347215034648638,71.01440461743853,12.832826294239496,0.17103324219234198,10,-0.23749971389770508,-0.4224996566772461,-1.119999885559082,-1.497499942779541,0.5699996948242188,4,0.0632307957914422,-2.0967698271088895,11.539999961853027,-1.400015259021925,11.43000030517578,1.9230611226854197,11.385000228881836,0.0632307957914422
7738,2003-10-13,11.545000076293945,11.59000015258789,11.5,11.574999809265135,400000.0,0.0,1.9999841055392196,0.5999923706345582,72.83240244405293,63.0884317676288,-0.2357621849681859,-0.3205643023113236,-0.8740013793716557,-1.2886420818266764,38.33372026704895,0.09000015258789062,0.13826401622375784,0.28500003814697195,-0.07247654151193572,0.6424766178058796,0.10626174831751811,0.4637383279764258,-0.47124931497140565,68.25390097547094,6.6429235173364205,0.17873828982945378,10,-0.23749971389770508,-0.3924999237060547,-1.09375,-1.497499942779541,0.30500030517578125,0,0.04807278488593503,1.7272743035988314,11.545000076293945,-2.0967698271088895,11.539999961853027,-1.400015259021925,11.43000030517578,0.04807278488593503
7739,2003-10-14,11.550000190734865,11.585000038146973,11.510000228881836,11.574999809265135,1818200.0,0.00043309782658096374,2.333319204848896,0.8333280350954582,78.8819861059775,65.55862477023733,-0.1727016088583433,-0.3008206708078216,-0.8561824259072033,-1.2748412099020978,37.51624974534244,0.07499980926513672,0.14441408208473305,0.2645001411438006,-0.09959793472116552,0.6285982170087667,0.08245110321131754,0.44654917907628366,-0.4191244597682129,62.74501004162549,-5.1510288938218025,0.18204903793248314,10,-0.19000005722046076,-0.34499979019165217,-1.0274999141693133,-1.4324998855590838,0.314999580383299,1,0.05844157399030436,1.9999841055392196,11.545000076293945,1.7272743035988314,11.545000076293945,-2.0967698271088895,11.539999961853027,0.05844157399030436
7740,2003-10-15,11.520000457763672,11.5649995803833,11.470000267028807,11.550000190734865,998000.0,-0.0025973794351327184,2.166722299047951,1.2000076295111899,76.04792812836558,67.08263868504903,-0.09027170861968337,-0.24768455555288504,-0.795504651115774,-1.2338479654416066,36.40959975779535,0.09499931335449396,0.1505123531579411,0.2117503643035885,-0.1511948647446495,0.5746955933518265,0.030277749779470398,0.3932229788277066,-0.3377122541173172,47.9168239562261,-25.97272299663034,0.18147261452411872,10,-0.0775003433227539,-0.30750036239624023,-0.9800002574920654,-1.385000228881836,0.2199993133544922,2,0.07031245084686599,2.333319204848896,11.550000190734865,1.9999841055392196,11.545000076293945,1.7272743035988314,11.545000076293945,0.07031245084686599
7741,2003-10-16,11.524999618530273,11.59000015258789,11.5,11.5,715200.0,0.00043395491041264833,-6.200122072175174,-0.8333280350954779,74.35895868382946,68.13879882575215,-0.057413697946364195,-0.24434014305782625,-0.7750991935427436,-1.230587028185818,34.79605132083275,0.09000015258789062,0.1852703913975553,0.20349955558776855,-0.17118767116425104,0.5781867823397882,0.016155942211758756,0.39084316896377835,-0.29644018947218775,35.48351371139994,-40.97974636676027,0.18734361337600963,10,-0.05249929428100586,-0.2999992370605469,-0.9474995136260986,-1.3524994850158691,0.2049999237060547,3,0.06637747233351421,2.166722299047951,11.520000457763672,2.333319204848896,11.550000190734865,1.9999841055392196,11.545000076293945,0.06637747233351421
7742,2003-10-17,11.449999809265135,11.574999809265135,11.40999984741211,11.574999809265135,698200.0,-0.0065075758566230935,1.639999389648409,-5.0000762951094835,67.83624883021312,68.43993568640107,0.02666043121352324,-0.1697751624417716,-0.677137933421271,-1.1440867684302969,32.5152292646816,0.16499996185302557,0.20757378196031695,0.12324976921081365,-0.25574159022470333,0.5022411286463306,-0.06624591050694484,0.31274544892857215,-0.17979627733649117,22.22216335353608,-52.406090888988345,0.18949567971775874,10,0.03750038146972834,-0.22499942779540838,-0.8712496757507306,-1.2774996757507306,0.5500001907348651,4,0.05807860025595146,-6.200122072175174,11.524999618530273,2.166722299047951,11.520000457763672,2.333319204848896,11.550000190734865,0.05807860025595146
7743,2003-10-20,11.56999969482422,11.625,11.529999732971193,11.529999732971193,774000.0,0.010480339524720605,-3.750017881410397,-0.31999969482421875,84.33741307754858,70.74861102310075,-0.07452620833189627,-0.27928517226773586,-0.7694071257755564,-1.2492169138145837,30.490848713007118,0.17500019073486506,0.21769299008897391,0.2274996757507335,-0.16488164950377282,0.6198810010052398,0.031309013123479446,0.42369033837798753,-0.26231647031207395,74.41848086442836,-3.1877262013147885,0.1961906626272534,10,-0.052499294281007636,-0.34499931335449396,-0.9349994659423846,-1.3899993896484393,0.5850000381469727,0,0.047104588649016677,1.639999389648409,11.449999809265135,-6.200122072175174,11.524999618530273,2.166722299047951,11.520000457763672,0.047104588649016677
7744,2003-10-21,11.53499984741211,11.619999885559082,11.505000114440918,11.56999969482422,774000.0,-0.0030250517143719513,-1.4210653121047243,-0.8749970197649635,77.70277236501563,72.90976068736825,-0.01789294205286751,-0.2255260265160164,-0.7063503463269374,-1.2018747918820942,29.289526283669453,0.11499977111816406,0.21090103395816406,0.1732498168945309,-0.21713818627248394,0.5636378200615457,-0.02194418468897652,0.3684438184780383,-0.19358489957481062,58.13949362147584,-18.123512298669603,0.19519400158350775,10,-0.009999752044677734,-0.3099994659423828,-0.8350000381469727,-1.1500000953674316,0.6850004196166974,1,0.027308239117860733,-3.750017881410397,11.56999969482422,1.639999389648409,11.449999809265135,-6.200122072175174,11.524999618530273,0.027308239117860733
7745,2003-10-22,11.5,11.574999809265135,11.479999542236328,11.5,383200.0,-0.003034230418300532,-3.749904634751008,-0.0,69.46572221049304,74.0457643746983,0.031380579999536806,-0.1663712429199542,-0.6469903418460028,-1.1567664598783747,28.481799924958906,0.09500026702880682,0.2040746843817587,0.11749997138977086,-0.2546416298992664,0.48964157267880815,-0.06857082925474778,0.3035707720342895,-0.1282265011700634,41.86050637852416,-30.99638136475135,0.18607080064451845,10,0.017499923706054688,-0.27499961853027344,-0.7849998474121094,-1.0850000381469727,0.7250003814697266,2,0.03173911053201417,-1.4210653121047243,11.53499984741211,-3.750017881410397,11.56999969482422,1.639999389648409,11.449999809265135,0.03173911053201417
7746,2003-10-23,11.53499984741211,11.574999809265135,11.46500015258789,11.5,1252000.0,0.003043464992357414,-1.0952406902815284,100.0,61.904813805631,73.7075828501252,-0.004920573291492758,-0.17489671549001962,-0.6533361102783211,-1.1815113521033567,27.5316283467504,0.10999965667724432,0.20231095693235268,0.12999982833862234,-0.22017290292994396,0.48017255960718863,-0.04508653729565992,0.3050861939729046,-0.13590365268879978,58.13949362147584,-10.917245990622114,0.17508636563428284,10,-0.017499923706054688,-0.3099994659423828,-0.7787497043609619,-1.1075000762939453,0.8000001907348633,3,0.017771991887112648,-3.749904634751008,11.5,-1.4210653121047243,11.53499984741211,-3.750017881410397,11.56999969482422,0.017771991887112648
7747,2003-10-24,11.5649995803833,11.600000381469727,11.5,11.510000228881836,800600.0,0.002600757119032071,-1.666683620919853,1.57141689373297,65.1376885266266,72.85261463707782,-0.03552038343734587,-0.18110309432953464,-0.655031895329639,-1.2036121515033233,26.5878729335362,0.10000038146972656,0.20809555400822433,0.13899960517883336,-0.19554788111379828,0.473547091471465,-0.02827413796748246,0.3062733483251492,-0.14131295935595567,62.499701976491906,-2.942524934401632,0.16727374314631602,10,-0.047499656677246094,-0.3399991989135742,-0.7237493991851807,-1.0674996376037598,0.8800001144409197,4,0.014267182692587532,-1.0952406902815284,11.53499984741211,-3.749904634751008,11.5,-1.4210653121047243,11.53499984741211,0.014267182692587532
7748,2003-10-27,11.640000343322756,11.68000030517578,11.550000190734865,11.55500030517578,623600.0,0.006485150511087889,-1.7368368217638182,1.545473461531857,71.07443878894085,71.98510937962932,-0.10686633680654012,-0.22885162936721493,-0.703013853362199,-1.2678025821153653,28.02016503573226,0.13000011444091442,0.20646222523382285,0.18925037384033416,-0.130688364438722,0.5091891121193903,0.02928100470080608,0.34921974297986225,-0.19418233862177736,81.39537978389461,18.418804314124856,0.1599693691395278,10,-0.09500026702881037,-0.3975000381469762,-0.7300000190734881,-1.1000003814697283,0.7349996566772443,0,0.03092780464424605,-1.666683620919853,11.5649995803833,-1.0952406902815284,11.53499984741211,-3.749904634751008,11.5,0.03092780464424605
7749,2003-10-28,11.69499969482422,11.71500015258789,11.609999656677244,11.625,930200.0,0.0047250300583552285,-1.1000019073413179,0.8235254518731142,71.54474066171251,71.48475521666786,-0.1554854462093207,-0.2414952646742048,-0.729798233459924,-1.308847617613628,29.601326234958027,0.10500049591064631,0.2000088975875034,0.20949974060058807,-0.04946375885789145,0.4684632400590676,0.08001799087134742,0.3389814903298287,-0.22107981406626642,91.99981689453196,31.667330258648583,0.12948174972924012,10,-0.13249969482422053,-0.4349994659423846,-0.7812495231628436,-1.1549997329711932,0.6599998474121076,1,0.03933305259944153,-1.7368368217638182,11.640000343322756,-1.666683620919853,11.5649995803833,-1.0952406902815284,11.53499984741211,0.03933305259944153
7750,2003-10-29,11.6899995803833,11.739999771118164,11.5649995803833,11.595000267028807,2176600.0,-0.0004275429304314571,-1.2580569740970897,1.3571389645776477,64.70589335268073,70.41219240209578,-0.13838798312665368,-0.20237222116435838,-0.6944476155889792,-1.2893814229918465,30.968860768047552,0.17500019073486328,0.18688514470014717,0.17624964714050328,-0.036226283661596526,0.3887255779426031,0.07001168173945338,0.2824876125415532,-0.18232846156915627,81.81808723877957,22.264457470775895,0.10623796540104982,10,-0.11499977111816406,-0.4174995422363281,-0.729999303817749,-1.1499996185302734,0.6000003814697266,2,0.04533795600257218,-1.1000019073413179,11.69499969482422,-1.7368368217638182,11.640000343322756,-1.666683620919853,11.5649995803833,0.04533795600257218
7751,2003-10-30,11.875,12.149999618530273,11.824999809265135,12.0,1538400.0,0.015825528336814054,-1.8888822955961215,-1.3157989840785185,73.91308554337381,71.08739648133586,-0.30007593725907356,-0.3560073016673222,-0.8519636914442685,-1.459172141707537,32.3818605503729,0.46000003814697266,0.17355469524189537,0.32975006103515625,0.09901958899797236,0.5604805330723401,0.2143848250165643,0.4451152970537482,-0.33015629681721315,57.692341550587315,-0.39457544448561066,0.11536523601859192,10,-0.06750011444091797,-0.39750003814697266,-0.9137496948242188,-1.3350000381469727,0.5200004577636719,3,0.029473716334292854,-1.2580569740970897,11.6899995803833,-1.1000019073413179,11.69499969482422,-1.7368368217638182,11.640000343322756,0.029473716334292854
7752,2003-10-31,12.029999732971193,12.0600004196167,11.914999961853027,11.949999809265135,404600.0,0.013052609092311096,1.0714159207640224,-0.6399993896484659,78.69826024637531,70.46082394453884,-0.40694521685369267,-0.48715322045474707,-0.9803351069925803,-1.5985451313442613,33.19046663659614,0.18500041961669922,0.16883324097826602,0.4537497997283957,0.14583887666598905,0.7616607227908023,0.29979433819719326,0.6077052612595981,-0.4650001525878924,80.00000000000024,22.24080563685179,0.15395546153120324,10,-0.22249984741211115,-0.5524997711181658,-1.0437495708465594,-1.4899997711181658,0.125,4,0.025353309388681966,-1.8888822955961215,11.875,-1.2580569740970897,11.6899995803833,-1.1000019073413179,11.69499969482422,0.025353309388681966
7753,2003-11-03,12.3100004196167,12.3100004196167,12.0,12.024999618530273,673600.0,0.023275203064061056,1.1754354263916076,3.562513411057706,83.92861400335784,71.15258412657685,-0.6380339910514934,-0.7330681720997259,-1.2231348608912551,-1.8612919136791426,34.29601242540287,0.3100004196166992,0.17579258923868224,0.6882504463195804,0.24904927469587612,1.1274516179432847,0.4686498605077283,0.9078510321314326,-0.6397008323669429,100.0,41.10050126397563,0.21960058581185204,11,-0.4225001335144043,-0.752500057220459,-1.3162500858306885,-1.7700004577636719,-0.10000038146972656,0,0.010966634492748817,1.0714159207640224,12.029999732971193,-1.8888822955961215,11.875,-1.2580569740970897,11.6899995803833,0.010966634492748817
7754,2003-11-04,12.289999961853027,12.369999885559082,12.199999809265135,12.369999885559082,758200.0,-0.0016247325005610547,3.2500059604702063,-0.28070069768609146,84.68467307432871,72.84357866700304,-0.5583953515136333,-0.6764742577701455,-1.1657212306466036,-1.8214239468875277,35.43794361594084,0.1700000762939471,0.19568136218525467,0.6230000019073483,0.10677477395478796,1.1392252298599086,0.3648873879310681,0.8811126158836284,-0.4917602081298824,90.06212504620284,28.543483709494502,0.2581126139762798,11,-0.372499942779541,-0.619999885559082,-1.3474996089935303,-1.75,0.10000038146972834,1,0.006916195151408067,1.1754354263916076,12.3100004196167,1.0714159207640224,12.029999732971193,-1.8888822955961215,11.875,0.006916195151408067
7755,2003-11-05,12.300000190734865,12.324999809265135,12.199999809265135,12.295000076293945,897800.0,0.0008136882760680919,3.545508141007039,-0.06250149011756267,84.75336629708573,75.38230672160913,-0.495040403210286,-0.6513494101541628,-1.1366147692149369,-1.8128935379859357,36.51567070740433,0.125,0.193466048622156,0.589500236511233,0.014129276236729993,1.164871196785736,0.30181475637398236,0.8771857166484835,-0.38740841064453235,87.15602109632322,21.421099025937096,0.2876854801372513,11,-0.36500024795532404,-0.6300001144409197,-1.357499837875368,-1.7600002288818377,0.014999389648435724,2,0.0044714919226498395,3.2500059604702063,12.289999961853027,1.1754354263916076,12.3100004196167,1.0714159207640224,12.029999732971193,0.0044714919226498395
7756,2003-11-06,12.265000343322756,12.354999542236328,12.21500015258789,12.350000381469727,843400.0,-0.00284551600563987,1.947406463011856,-16.999618538997993,87.90697468107358,77.91222740543657,-0.38621488408223215,-0.5894719770955401,-1.0650100553535804,-1.7582607377357196,36.81770237173766,0.1399993896484375,0.2057313846254054,0.5182503700256369,-0.10153141340775207,1.1380321534590259,0.20835947830894241,0.8281412617423314,-0.2609269421386724,76.92317366097855,5.449372630696374,0.30989089171669465,11,-0.305000305175783,-0.5425004959106463,-1.3212499618530291,-1.7250003814697283,0.034999847412109375,3,0.0020382892646131356,3.545508141007039,12.300000190734865,3.2500059604702063,12.289999961853027,1.1754354263916076,12.3100004196167,0.0020382892646131356
7757,2003-11-07,12.274999618530273,12.350000381469727,12.225000381469727,12.30500030517578,484200.0,0.000815269052394374,1.0833187634109513,0.35294909625373105,86.52848768030836,79.62934394892184,-0.3183915606672496,-0.5712665366273963,-1.0347933340869542,-1.7490881201034654,37.13605620251362,0.125,0.23434053949529243,0.49174966812133825,-0.16300052623169492,1.1464998624743714,0.16437457094482255,0.8191247652978539,-0.1977409204711904,74.32424421287048,3.08978965463173,0.3273750971765163,11,-0.30749988555908203,-0.4699997901916504,-1.3462493419647217,-1.734999656677246,-0.04500007629394531,4,0.009776036086571072,1.947406463011856,12.265000343322756,3.545508141007039,12.300000190734865,3.2500059604702063,12.289999961853027,0.009776036086571072
7758,2003-11-10,12.100000381469727,12.3100004196167,12.100000381469727,12.300000190734865,669600.0,-0.014256557433726447,-1.1000023841880648,6.666507724585615,75.56564561620323,80.07611116608747,-0.0796559830019028,-0.37160874546906264,-0.8248121803852371,-1.5565383258683898,37.038776194963724,0.21000003814697266,0.26857506661438535,0.2890004158020023,-0.3702625214240296,0.9482633530280342,-0.040631052811013646,0.6186318844150183,0.26999950408935547,0.0,-69.87983202292335,0.32963146861301557,11,-0.13250064849853516,-0.2650003433227539,-1.1237502098083496,-1.5275006294250488,-0.02500057220459162,0,0.00454540080723409,1.0833187634109513,12.274999618530273,1.947406463011856,12.265000343322756,3.545508141007039,12.300000190734865,0.00454540080723409
7759,2003-11-11,12.225000381469727,12.25,12.1899995803833,12.204999923706055,355400.0,0.01033057818671046,-1.3999618539004386,-0.10000238418806387,80.33475174135378,81.81265098705114,-0.13585583646877275,-0.4674109813930638,-0.9158802751452804,-1.6638012459797995,36.93623905492648,0.14999961853027344,0.30569331479057205,0.3802504062652581,-0.29174198025084763,1.0522427927813638,0.04425421300720522,0.7162465995233109,0.13959951400756765,49.01976917265676,-23.396201854537985,0.33599619325805297,11,-0.1275005340576172,-0.3750004768371582,-1.2487502098083496,-1.6525006294250488,-0.09000015258789062,1,-0.0012270219104034696,-1.1000023841880648,12.100000381469727,1.0833187634109513,12.274999618530273,1.947406463011856,12.265000343322756,-0.0012270219104034696
7760,2003-11-12,12.329999923706055,12.329999923706055,12.225000381469727,12.25,420600.0,0.008588919342324308,1.6249910592947572,3.999904634751097,81.42294307805498,82.64707960201571,-0.15703844792083999,-0.5361022216186164,-0.988252010314465,-1.7494747102919135,37.35215202222519,0.10499954223632812,0.3389286624440597,0.44474997520446813,-0.24229950627345076,1.131799456682387,0.1012252344655078,0.7882747159434285,0.029307981491088597,90.19619576193219,15.314462587769725,0.3435247407389596,11,-0.1875,-0.4499998092651367,-1.312499761581421,-1.752500057220459,-0.1849994659423828,2,0.004866214110945899,-1.3999618539004386,12.225000381469727,-1.1000023841880648,12.100000381469727,1.0833187634109513,12.274999618530273,0.004866214110945899
7761,2003-11-13,12.289999961853027,12.350000381469727,12.234999656677244,12.274999618530273,235200.0,-0.003244116958680765,-1.421061085177882,0.1875044703526214,78.43139601506124,82.61742802075858,-0.05808865643051142,-0.45940576498183994,-0.9179953609730731,-1.6898657311252023,37.690523624798,0.11500072479248225,0.37106287825877615,0.3664999961853024,-0.3212815938860345,1.0542815862566393,0.022609201149634828,0.7103907912209699,0.06412179286956743,75.99983215332031,-0.4296322982278298,0.34389079503566833,11,-0.10500001907348633,-0.4025001525878906,-1.2225000858306885,-1.6649999618530273,-0.034999847412109375,3,0.0020341430925849835,1.6249910592947572,12.329999923706055,-1.3999618539004386,12.225000381469727,-1.1000023841880648,12.100000381469727,0.0020341430925849835
7762,2003-11-14,12.114999771118164,12.345000267028807,12.104999542236328,12.300000190734865,757200.0,-0.014239234440850068,-1.3414604645536883,-12.333079026003043,67.27271844532243,80.76677295875466,0.14554207482359693,-0.2445702557750451,-0.7117303349704152,-1.4966339138007605,38.54510101303178,0.2400007247924787,0.41107658732355645,0.15824980735778738,-0.49666123187315137,0.8131608465887261,-0.169205712257682,0.48570532697325675,0.2350006103515625,5.999755859375,-66.91812351883277,0.32745551961546976,11,0.12000036239624023,-0.22499990463256836,-0.9499995708465576,-1.3424997329711914,0.185000419616701,4,0.015270360966719743,-1.421061085177882,12.289999961853027,1.6249910592947572,12.329999923706055,-1.3999618539004386,12.225000381469727,0.015270360966719743
7763,2003-11-17,12.114999771118164,12.130000114440918,11.90999984741211,12.125,560200.0,0.0,20.999523173755485,0.054055168645321075,65.90909747709728,78.68059789239562,0.12848376743906087,-0.21254397359207466,-0.6864296578932212,-1.4726286879933532,38.64106066527567,0.2200002670288086,0.4298622362306723,0.13099980354309082,-0.5011113136131975,0.7631109206993791,-0.18505575503505334,0.447055362121235,0.2350006103515625,46.59083520094327,-22.925473352883166,0.31605555857814377,11,0.017499923706054688,-0.22499990463256836,-0.8999993801116943,-1.3249993324279785,0.19999980926513672,0,0.009492346123878725,-1.3414604645536883,12.114999771118164,-1.421061085177882,12.289999961853027,1.6249910592947572,12.329999923706055,0.009492346123878725
7764,2003-11-18,11.850000381469727,12.119999885559082,11.835000038146973,12.100000381469727,637200.0,-0.02187366030993987,-1.035708203622591,24.99942780850658,55.06331979074682,75.38170383613574,0.362641150106505,0.08143993048914666,-0.39804248889551275,-1.1839633048709963,38.817988270804825,0.2849998474121094,0.4225690082640998,-0.14974961280822718,-0.7496311310050245,0.4501319053885702,-0.449690371906625,0.1501911462901706,0.49499988555908025,2.912686082104823,-62.360483827714994,0.29994075909839824,11,0.24499940872192383,0.03999948501586914,-0.6200001239776611,-1.007500171661377,0.5349998474121094,1,0.018987292873614336,20.999523173755485,12.114999771118164,-1.3414604645536883,12.114999771118164,-1.421061085177882,12.289999961853027,0.018987292873614336
7765,2003-11-19,11.864999771118164,11.899999618530273,11.760000228881836,11.850000381469727,539600.0,0.0012657712376020758,2.2941387667175297,-0.05999755859375,49.645381436465584,71.13041569784596,0.3122883211036669,0.10033151375030158,-0.39189901744857636,-1.1736120102360026,39.090552794967934,0.1399993896484375,0.3760760323555097,-0.1530002117156979,-0.7095064266745048,0.40350600324310903,-0.43125331919510224,0.12525289576370646,0.4494004821777331,17.79652797982737,-46.434742475211664,0.2782531074794037,11,0.1900005340576172,0.02500009536743164,-0.5824995040893555,-1.0224995613098145,0.5200004577636719,2,0.022756044076874593,-1.035708203622591,11.850000381469727,20.999523173755485,12.114999771118164,-1.3414604645536883,12.114999771118164,0.022756044076874593
7766,2003-11-20,11.739999771118164,11.895000457763672,11.699999809265135,11.824999809265135,270000.0,-0.010535187729567075,-1.3636447706845933,-5.666899796541082,39.49274135420539,65.90422166161228,0.3967028832465669,0.2545267704082512,-0.24822345618872177,-1.0268444188288655,39.403977007787596,0.19500064849853693,0.3238586374277457,-0.288250207901001,-0.8140007557301381,0.23750033992813613,-0.5511254818155695,-0.025374933986432424,0.5300484802246075,6.201540072035903,-53.72034029140233,0.26287527391456816,11,0.2850003242492676,0.15000009536743164,-0.41249966621398926,-0.8974995613098145,0.7300004959106428,3,0.034497503793982975,2.2941387667175297,11.864999771118164,-1.035708203622591,11.850000381469727,20.999523173755485,12.114999771118164,0.034497503793982975
7767,2003-11-21,11.729999542236328,11.81999969482422,11.69499969482422,11.765000343322756,234000.0,-0.0008518082688926398,-1.3809411358662398,0.4117739456293982,23.873781377881755,60.16068119068769,0.35901960429774427,0.2925198332245209,-0.21863407752862862,-1.001540126606475,39.56938678545727,0.125,0.26624247434783044,-0.3065004348754883,-0.8061752606976267,0.19317439094665012,-0.5563378477865584,-0.05666302196441819,0.48304386489867923,8.04593417241939,-44.872812239167416,0.2498374129110692,11,0.29250049591064453,0.16000032424926758,-0.38124918937683105,-0.8874993324279785,0.7200002670288068,4,0.04475708377602361,-1.3636447706845933,11.739999771118164,2.2941387667175297,11.864999771118164,-1.035708203622591,11.850000381469727,0.04475708377602361
7768,2003-11-24,12.0,12.0,11.774999618530273,11.800000190734865,298000.0,0.023017942736611285,1.2500059604701619,-5.714149478215512,39.33821905234068,55.60551089190845,0.0819614690231365,0.05362170968781932,-0.4682442952952801,-1.2529143907025286,39.58543746283889,0.2700004577636719,0.21135428176133964,-0.054499959945678356,-0.5187132108519865,0.4097132909606298,-0.28660658539883244,0.17760666550747573,0.1508781616577135,71.7647454812686,22.57179233637646,0.2321066254531539,11,0.022500038146972656,-0.08249998092651367,-0.6437497138977051,-1.1549997329711914,0.4099998474121094,0,0.025000015894572014,-1.3809411358662398,11.729999542236328,-1.3636447706845933,11.739999771118164,2.2941387667175297,11.864999771118164,0.025000015894572014
7769,2003-11-25,12.154999732971193,12.154999732971193,11.9350004196167,11.9399995803833,338200.0,0.012916644414266099,1.046503788080393,1.075001788141067,45.18270025296179,51.57881724467588,-0.09388510683792717,-0.06866973018862232,-0.6001486953676665,-1.3881975173234924,39.65086764314203,0.21999931335449396,0.16296709128706865,0.0774997711181662,-0.3563025093365919,0.5113020515729243,-0.13940136910921375,0.29440091134554613,-0.46000003814697266,100.0,53.31196426405701,0.2169011402273794,11,-0.13249969482422053,-0.23749971389770685,-0.7837493419647235,-1.284999370574953,0.28999996185302734,1,0.013163295016625831,1.2500059604701619,12.0,-1.3809411358662398,11.729999542236328,-1.3636447706845933,11.739999771118164,0.013163295016625831
7770,2003-11-26,12.220000267028807,12.265000343322756,12.039999961853027,12.149999618530273,262800.0,0.005347637637646008,1.8124906868208428,0.32558418055036964,48.53419750217749,48.25690629879991,-0.1968286369732315,-0.09689598253663156,-0.6416283446377218,-1.432583968158335,40.376420440388635,0.22500038146972834,0.13594381130910804,0.11600027084350373,-0.2813543349262595,0.513354876613267,-0.08267703204137788,0.31467757372838534,-0.5158005714416465,92.1052587549706,47.20763812049985,0.19867730288488195,11,-0.20000028610229315,-0.3025002479553205,-0.8450000286102277,-1.3499999046325666,0.25500011444091975,2,0.013502451575080565,1.046503788080393,12.154999732971193,1.2500059604701619,12.0,-1.3809411358662398,11.729999542236328,0.013502451575080565
7771,2003-11-28,12.225000381469727,12.270000457763672,12.164999961853027,12.1850004196167,127800.0,0.00040917465889189764,-1.624983608902452,0.5714227326603325,48.36603670090755,46.15616388275381,-0.2369347924360259,-0.07834741896838437,-0.6288509383532528,-1.4176896661066074,39.29134121263346,0.10500049591064453,0.08803244744062688,0.1035003662109375,-0.2820425386539309,0.4890432710758059,-0.08927108622149582,0.2962718186433708,-0.49836865997314206,92.17391015902288,48.89186161450806,0.1927714524324341,11,-0.24250030517578125,-0.30750036239624023,-0.8537502288818359,-1.3550000190734863,0.36499977111816406,4,0.013087921670303704,1.8124906868208428,12.220000267028807,1.046503788080393,12.154999732971193,1.2500059604701619,12.0,0.013087921670303704
7772,2003-12-01,12.335000038146973,12.350000381469727,12.199999809265135,12.260000228881836,433000.0,0.008997926645792242,1.8571402621229938,1.874997019764919,58.02047048392651,45.2796497724015,-0.34916388836639634,-0.17320599574245676,-0.7221685592406981,-1.506713794123094,38.25963184426566,0.15000057220459162,0.02743636227408075,0.19825000762939382,-0.19608207881338302,0.5925820940721707,0.0010839644080054,0.39541605085078224,-0.5757661924743633,97.3912481009467,46.6252782637187,0.19716604322138845,12,-0.3125,-0.40000009536743164,-0.963749885559082,-1.424999713897705,0.25,0,0.010944485485556266,-1.624983608902452,12.225000381469727,1.8124906868208428,12.220000267028807,1.046503788080393,12.154999732971193,0.010944485485556266
7773,2003-12-02,12.44499969482422,12.46500015258789,12.255000114440918,12.260000228881836,578000.0,0.008917685961659094,-1.153849915880903,2.466665818954031,57.58618920650293,45.55996859637441,-0.4553111396130518,-0.28730347756825836,-0.8109626092487598,-1.594885331792474,36.595330433318296,0.21000003814697266,-0.02649792105530757,0.30149970054626607,-0.10958498567040564,0.7125843867629378,0.09595735743793021,0.5070420436546019,-0.638504526287841,96.22632682255384,43.37067832544403,0.2055423431083356,12,-0.36499977111816584,-0.4374995231628436,-1.07374954223633,-1.534999370574953,-0.06499958038330256,1,0.00040177698381094196,1.8571402621229938,12.335000038146973,-1.624983608902452,12.225000381469727,1.8124906868208428,12.220000267028807,0.00040177698381094196
7774,2003-12-03,12.375,12.479999542236328,12.270000457763672,12.399999618530273,409800.0,-0.005624724511108847,1.2702669264792306,-0.13513346323961392,51.59010981752794,45.77604952760356,-0.3386178999058558,-0.22199087392185923,-0.7167484989500466,-1.5025244364848476,34.71394147707809,0.20999908447265625,-0.05548778383207775,0.22725000381469762,-0.1918905211005022,0.6463905287298974,0.01767974135709771,0.43682026627229753,-0.5026543330584694,76.13644491550221,26.847303020320368,0.20957026245759952,12,-0.28750038146972656,-0.35250043869018555,-0.9812498092651367,-1.4474997520446777,0.14000034332275568,2,0.0028282704979483153,-1.153849915880903,12.44499969482422,1.8571402621229938,12.335000038146973,-1.624983608902452,12.225000381469727,0.0028282704979483153
7775,2003-12-04,12.354999542236328,12.375,12.255000114440918,12.31999969482422,308000.0,-0.0016161986071654422,2.1999643965210316,-1.4000152590218256,52.329734892118545,47.202382142927235,-0.27021772370421715,-0.20834045995393424,-0.670171332642532,-1.4600520646001662,32.68973984200942,0.11999988555908203,-0.08246703971656899,0.2044995784759518,-0.2195399453495117,0.6285391023014153,-0.007520183436779959,0.41651934038868355,-0.4097354102594224,60.31740745562381,13.811850415023777,0.21201976191273159,12,-0.2674999237060547,-0.33249998092651367,-0.9437494277954102,-1.4099993705749512,0.0800008773803711,3,0.007284512822539613,1.2702669264792306,12.375,-1.153849915880903,12.44499969482422,1.8571402621229938,12.335000038146973,0.007284512822539613
7776,2003-12-05,12.289999961853027,12.369999885559082,12.260000228881836,12.324999809265135,265200.0,-0.005260994155531606,-1.3157989840785431,-1.0,56.80935180519199,50.861889968183924,-0.1329803366474529,-0.14901185633900127,-0.5788023903605541,-1.371053841640201,30.480387588119928,0.1099996566772461,-0.07435615210866331,0.13825001716613805,-0.28735515516360266,0.5638551894958788,-0.07455256899873319,0.3510526033310093,-0.2805675806449912,32.142942292431314,-18.681366145949283,0.2128025861648705,12,-0.16250038146972656,-0.2025003433227539,-0.8662500381469727,-1.2899999618530273,0.2799997329711932,4,0.015052922716918049,2.1999643965210316,12.354999542236328,1.2702669264792306,12.375,-1.153849915880903,12.44499969482422,0.015052922716918049
7777,2003-12-08,12.395000457763672,12.399999618530273,12.244999885559082,12.244999885559082,387400.0,0.008543571703544028,-1.0666552226185253,-4.285749318801307,60.07197156814312,53.16564024771753,-0.14944622307225153,-0.2577776298314163,-0.6576040191105612,-1.4517603462498414,28.194400780651396,0.1549997329711914,-0.05155114798555083,0.23725047111511266,-0.19892288718456186,0.6734238294147872,0.01916379196527629,0.45533715026494903,-0.3291000172322409,63.830123977842256,11.955174018612105,0.21808667914983682,12,-0.1875004768371582,-0.30750083923339844,-0.7525005340576172,-1.1875004768371582,0.09499931335449219,0,0.01573212485862241,-1.3157989840785431,12.289999961853027,2.1999643965210316,12.354999542236328,1.2702669264792306,12.375,0.01573212485862241
7778,2003-12-09,12.154999732971193,12.390000343322756,12.100000381469727,12.350000381469727,378000.0,-0.01936270398781248,1.1090862431898982,-1.2999993642195358,61.17213148541862,54.94224371799052,0.12835087536880252,-0.014171821791601147,-0.3936530926611592,-1.1895726056608549,26.618263133361403,0.2950000762939453,-0.0038337799470316014,-0.005500221252439985,-0.4408332440227696,0.4298328015178896,-0.22316673263760478,0.2121662901327248,0.32499980926513494,14.47354551797225,-41.79394524863323,0.21766651138516513,12,0.10500001907348455,-0.06750011444091975,-0.5124998092651385,-0.9474997520446795,0.3200006484985334,1,0.035376414201752526,-1.0666552226185253,12.395000457763672,-1.3157989840785431,12.289999961853027,2.1999643965210316,12.354999542236328,0.035376414201752526
7779,2003-12-10,12.210000038146973,12.220000267028807,12.079999923706055,12.204999923706055,434000.0,0.004524912084250321,10.199771123404082,-0.02564152724320594,62.27757524006432,56.46928568886684,0.09160619619276567,-0.0741555276496566,-0.41889577323627236,-1.2191264074812231,24.904759002467802,0.14000034332275213,0.06942387802637917,0.05025010108947825,-0.3846665142873995,0.485166716466356,-0.16720820659896063,0.26770840877791713,0.2623995208740233,40.62507450587702,-19.661539661054626,0.21745830768843877,12,0.06999969482421875,-0.12250041961669922,-0.4874997138977051,-0.9224996566772461,0.630000114440918,2,0.0139230201279954,1.1090862431898982,12.154999732971193,-1.0666552226185253,12.395000457763672,-1.3157989840785431,12.289999961853027,0.0139230201279954
7780,2003-12-11,12.390000343322756,12.449999809265135,12.204999923706055,12.210000038146973,547000.0,0.01474203968987875,-1.5789389148220463,35.99923707800913,72.26026390615337,59.12419982278304,-0.06899969058773614,-0.26290979705954953,-0.570463036919941,-1.374371071970538,23.165187662271386,0.24499988555908025,0.1139433536875476,0.22725038528442632,-0.2134008994928731,0.6679016700617257,0.006924742895776603,0.447576027673076,0.0667032302856434,83.78392310805222,15.967872317165472,0.22032564238864966,12,-0.11000061035156428,-0.30250072479248225,-0.5962502956390399,-1.0725002288818377,0.5050001144409162,3,0.010088780995665125,10.199771123404082,12.210000038146973,1.1090862431898982,12.154999732971193,-1.0666552226185253,12.395000457763672,0.010088780995665125
7781,2003-12-12,12.3149995803833,12.454999923706055,12.28499984741211,12.399999618530273,503000.0,-0.006053330174431659,-1.344836658050683,-0.472221633535366,69.18029793362558,60.36418065052737,0.022473324536871786,-0.1959885293403385,-0.4711830670271091,-1.2734422617181131,21.269593820303612,0.1700000762939453,0.13904810140240897,0.15099964141845668,-0.2913102095308915,0.5933094923678048,-0.07015528405621829,0.37215456689313164,-0.2349996566772461,62.66657511393229,-12.18495673240593,0.22115492547467425,12,-0.034999847412109375,-0.22749996185302734,-0.5124995708465576,-0.9974994659423828,0.5,4,0.009744282851990471,-1.5789389148220463,12.390000343322756,10.199771123404082,12.210000038146973,1.1090862431898982,12.154999732971193,0.009744282851990471
7782,2003-12-15,12.300000190734865,12.46500015258789,12.265000343322756,12.414999961853027,447600.0,-0.0012179772764530084,-1.1621663419009842,1.3529378765609188,61.81101800490058,60.833606072571556,0.0357448291328879,-0.17541221418510133,-0.4368974357430009,-1.2318598086205146,20.4448868895538,0.19999980926513494,0.1543666337337246,0.12675023078918635,-0.3189696043780259,0.5724700659563986,-0.09610968679442067,0.34961014837279336,-0.21250026702881009,57.14289252963866,-17.35144200322179,0.22285991758360635,12,-0.02000045776367365,-0.21250057220459162,-0.45875024795532404,-0.9800000190734881,0.5199995040893555,0,0.021951178853861775,-1.344836658050683,12.3149995803833,-1.5789389148220463,12.390000343322756,10.199771123404082,12.210000038146973,0.021951178853861775
7783,2003-12-16,12.229999542236328,12.375,12.175000190734865,12.350000381469727,319400.0,-0.0056911095457758964,1.3529378765609188,1.0434876353805744,53.1645426999794,61.00854305951061,0.08050658650825859,-0.10156143561100173,-0.34770393214725814,-1.134854422749557,20.845653365779558,0.19999980926513494,0.1690771111419309,0.0509995937347405,-0.3945232800748588,0.4965224675443398,-0.17176184317006005,0.27376103063954105,-0.12739960937499895,38.960916715795314,-30.97254875921397,0.22276143690479985,12,0.04250049591064453,-0.1424999237060547,-0.3437497615814209,-0.9099993705749512,0.5600004196166992,1,0.021259218202251295,-1.1621663419009842,12.300000190734865,-1.344836658050683,12.3149995803833,-1.5789389148220463,12.390000343322756,0.021259218202251295
7784,2003-12-17,12.074999809265135,12.25,12.005000114440918,12.25,599800.0,-0.012673731706685731,1.7999956403507338,1.4583247238337587,44.31371434384297,60.117874109702214,0.21062559576681394,0.07500448915973301,-0.17443319028295967,-0.9552334917418062,21.371403690826345,0.24499988555908203,0.15407539244821677,-0.11525011062622248,-0.5364950261087866,0.3059948048563417,-0.32587256836750456,0.0953723471150596,0.3900003433227557,15.217323699841016,-49.76714608339853,0.21062245774128163,12,0.16000032424926935,0.012499809265138495,-0.1737499237060529,-0.754999637603758,0.7600002288818377,2,0.03312634190666164,1.3529378765609188,12.229999542236328,-1.1621663419009842,12.300000190734865,-1.344836658050683,12.3149995803833,0.03312634190666164
7785,2003-12-18,12.135000228881836,12.18000030517578,12.0,12.100000381469727,842800.0,0.004968978928733714,1.8800048828125535,-0.19999891008768142,46.616540275116755,58.98533949524941,0.12978469953396576,0.0382289868780088,-0.21653939117400434,-0.9902533672563525,22.389157897736716,0.18000030517577947,0.13142349568474643,-0.06874971389770579,-0.4625154554014923,0.3250160276060807,-0.26563258464959993,0.12813315685418836,0.3207999229431149,29.03229775958391,-31.169816699900526,0.19688287075189365,12,0.09749984741210938,-0.0475006103515625,-0.16125035285949707,-0.815000057220459,0.6049995422363281,3,0.058096407944692396,1.7999956403507338,12.074999809265135,1.3529378765609188,12.229999542236328,-1.1621663419009842,12.300000190734865,0.058096407944692396
7786,2003-12-19,12.145000457763672,12.145000457763672,12.06999969482422,12.100000381469727,572200.0,0.0008240814745132941,2.3333615903021294,1.2857220708446866,42.276454912614966,57.0080598668574,0.10845888304300288,0.0633753933145158,-0.21170641802333456,-0.9783143956161933,23.824932040938684,0.07500076293945135,0.12328288734610027,-0.07899951934814453,-0.4088098104579405,0.25081077176165145,-0.2439046649030434,0.08590562620675435,0.2925676879882815,31.182883910186472,-23.310625404351068,0.16490514555489802,12,0.08749961853027344,-0.05750083923339844,-0.13375043869018555,-0.7525005340576172,0.5149993896484375,4,0.061753805823907104,1.8800048828125535,12.135000228881836,1.7999956403507338,12.074999809265135,1.3529378765609188,12.229999542236328,0.061753805823907104
7787,2003-12-22,12.255000114440918,12.300000190734865,12.0600004196167,12.085000038146973,713000.0,0.009057196585524174,-1.1818229107965101,3.7777730682829653,42.276454912614874,54.90854024765699,-0.026248585098469945,-0.005560991932147985,-0.30545003184855624,-1.0658318130934408,25.619206697432933,0.23999977111816584,0.11694118754457605,0.004750108718871715,-0.22912963203678594,0.23862984947452937,-0.11218976165895711,0.12168997909670054,0.1650653054809581,68.00003051757812,18.009434718629976,0.11693987037782867,12,-0.022500038146972656,-0.16750049591064453,-0.2187502384185791,-0.7875003814697266,0.6899995803833026,0,0.04569559042945226,2.3333615903021294,12.145000457763672,1.8800048828125535,12.135000228881836,1.7999956403507338,12.074999809265135,0.04569559042945226
7788,2003-12-23,12.300000190734865,12.31999969482422,12.18000030517578,12.19499969482422,435000.0,0.0036719768154811483,-1.0740761671976093,0.6176496987512482,46.887981911095686,53.19858543332713,-0.0542190236037019,-0.028388945599616022,-0.33333599608369546,-1.089296778627693,26.564206871152717,0.13999938964844105,0.10906393037076789,0.034750175476075285,-0.16795455778913926,0.23745490874128983,-0.06660219115653199,0.13610254210868256,0.1032626123901359,93.75014901175408,45.12254520006283,0.10135236663260731,12,-0.06750011444091975,-0.21250057220459162,-0.23750019073486506,-0.8325004577636737,0.6199998855590803,1,0.04227638179071347,-1.1818229107965101,12.255000114440918,2.3333615903021294,12.145000457763672,1.8800048828125535,12.135000228881836,0.04227638179071347
7789,2003-12-24,12.3149995803833,12.350000381469727,12.260000228881836,12.3149995803833,148200.0,0.0012194625541335213,1.5713740770006266,0.0,48.33333730697063,50.54003803341794,-0.05895796613719284,-0.03245071293454771,-0.33085531683309455,-1.0830140558684889,26.886051702402337,0.09000015258789062,0.08605415165264141,0.041749572753905895,-0.1551814272625709,0.23868057277038268,-0.0567159272543325,0.1402150727621443,0.07213271061669957,89.99978201753669,41.08073493357878,0.0984655000082385,12,-0.08249950408935547,-0.22749996185302734,-0.30374979972839355,-0.8299994468688965,0.6850004196166992,2,0.038570880848941336,-1.0740761671976093,12.300000190734865,-1.1818229107965101,12.255000114440918,2.3333615903021294,12.145000457763672,0.038570880848941336
7790,2003-12-26,12.385000228881836,12.40999984741211,12.255000114440918,12.3100004196167,185800.0,0.00568417790367115,1.4800146485492596,100.0,53.94191068405594,48.84688389457686,-0.14498968387702504,-0.0942904941164322,-0.38123495260247786,-1.127277369355987,26.87201896918827,0.1549997329711914,0.08063621019469203,0.10350022315978968,-0.09781386338734066,0.30481430970692003,0.0028431798862254,0.20415726643335397,-0.38500022888183594,92.8572401710077,40.08874751635171,0.10065704327356485,12,-0.15250015258789062,-0.2975006103515625,-0.3925004005432129,-0.8700003623962402,0.5199995040893572,4,0.03633425926111311,1.5713740770006266,12.3149995803833,-1.0740761671976093,12.300000190734865,-1.1818229107965101,12.255000114440918,0.03633425926111311
7791,2003-12-29,12.385000228881836,12.449999809265135,12.345000267028807,12.345000267028807,476400.0,0.0,-4.249982118589048,0.5333341810460164,49.54544508754712,47.48404245931537,-0.14976528237525955,-0.0861036877187793,-0.3613705596456196,-1.1042326730503476,26.902921049798884,0.10499954223632812,0.06908078767687797,0.09550023078918457,-0.1090506548864898,0.30005111646485894,-0.006775212048651724,0.19777567362702086,-0.37680023193359347,83.3334148440866,30.6437383344538,0.10227544283783686,12,-0.16000032424926758,-0.2975006103515625,-0.41250014305114746,-0.817500114440918,0.39999961853027344,0,0.028663668605226844,1.4800146485492596,12.385000228881836,1.5713740770006266,12.3149995803833,-1.0740761671976093,12.300000190734865,0.028663668605226844
7792,2003-12-30,12.470000267028807,12.545000076293945,12.335000038146973,12.335000038146973,448000.0,0.00686314384950526,-2.111106401616299,3.3750089407050488,66.66666666666643,48.98427845561393,-0.23257231059765537,-0.16914334443715262,-0.42269109828141893,-1.166497647475012,26.76311143065292,0.21000003814697266,0.02625084940361333,0.1737502574920633,-0.04550393207219017,0.39300444705631676,0.06412316270993657,0.28337735227419003,-0.44412827758788787,79.45209416559939,21.022497241988205,0.1096270947821264,12,-0.19750022888183416,-0.3500003814697248,-0.5125002861022931,-0.8950004577636701,0.5199995040893572,1,0.015236533786263662,-4.249982118589048,12.385000228881836,1.4800146485492596,12.385000228881836,1.5713740770006266,12.3149995803833,0.015236533786263662
7793,2003-12-31,12.449999809265135,12.5,12.385000228881836,12.425000190734865,323600.0,-0.001603885913022296,-1.1904813805631245,0.18518204552195297,63.186775182717184,51.08128521548884,-0.1990111248986235,-0.15678766926362897,-0.382623874932035,-1.1222105709965806,26.189562246277205,0.11499977111816406,-0.009153604439472218,0.15349979400634517,-0.06647876010779186,0.3734783481204822,0.043510516949277545,0.2634890710634128,-0.39298013461303505,67.24128292232095,6.28856608639682,0.10998927705706814,12,-0.1774997711181623,-0.28999996185302557,-0.49374985694885076,-0.8624997138977033,0.5299997329711932,2,0.03975902756164795,-2.111106401616299,12.470000267028807,-4.249982118589048,12.385000228881836,1.4800146485492596,12.385000228881836,0.03975902756164795
7794,2004-01-02,12.40999984741211,12.539999961853027,12.354999542236328,12.454999923706055,323400.0,-0.0032128483908295813,-1.3870916138559035,-1.8000305180440492,51.298666716207975,51.601521486721204,-0.11900915625887976,-0.12019354910186131,-0.3214798949890927,-1.0578301881347443,25.59377192234034,0.18500041961669922,-0.02777949109452038,0.11174983978271413,-0.11139226509865274,0.334891944664081,0.00017878734202980695,0.22332089222339846,-0.32370134866149947,53.448190813813156,-4.425827803735714,0.11157105244068355,1,-0.10749959945678711,-0.1699995994567871,-0.4399998188018799,-0.8224997520446777,0.6800003051757812,4,0.04109590935959506,-1.1904813805631245,12.449999809265135,-2.111106401616299,12.470000267028807,-4.249982118589048,12.385000228881836,0.04109590935959506
7795,2004-01-05,12.44499969482422,12.470000267028807,12.270000457763672,12.449999809265135,441200.0,0.002820293943791574,7.888676966114171,0.11111346585843841,58.90411137863337,53.449038871834354,-0.11779901248819868,-0.15610888091265096,-0.3333647568577476,-1.0699146333027958,24.827114562757288,0.19999980926513494,-0.02636351411269544,0.1422496795654311,-0.08918695709764357,0.3736863162285058,0.02653136123389288,0.25796799789696934,-0.3311791014210108,63.63617447755979,6.105310732615855,0.11571831833153749,1,-0.14249944686889826,-0.17249965667724787,-0.47499966621399103,-0.8574995994567889,0.7000007629394513,0,0.044596248998431065,-1.3870916138559035,12.40999984741211,-1.1904813805631245,12.449999809265135,-2.111106401616299,12.470000267028807,0.044596248998431065
7796,2004-01-06,12.475000381469727,12.494999885559082,12.30500030517578,12.364999771118164,791800.0,0.002410661902867206,1.5333341810460164,-21.99961853902002,61.744950978697766,55.61220510139913,-0.10735610449189537,-0.18080935633584794,-0.34055358875058594,-1.0749162801787655,24.062474148372456,0.18999958038330256,0.0029280875033386167,0.16300034523010254,-0.08075113380979282,0.4067518242699979,0.04112460571015575,0.28487608475004933,-0.33530901909307254,74.54553020897634,16.26475966250976,0.12187573951994732,1,-0.11250019073486328,-0.2025003433227539,-0.5062503814697266,-0.8875002861022949,0.6299991607666016,1,0.03446888483788624,7.888676966114171,12.44499969482422,-1.3870916138559035,12.40999984741211,-1.1904813805631245,12.449999809265135,0.03446888483788624
7797,2004-01-07,12.59000015258789,12.619999885559082,12.380000114440918,12.475000381469727,540000.0,0.009218418244618665,1.742866485013624,1.0454466638923567,72.78482235120283,58.48963181696658,-0.1897980804536381,-0.29560712727066374,-0.4319019957244148,-1.1646331836190864,23.33670287741579,0.23999977111816406,0.030184898070563904,0.268250131607056,-0.003474950998047177,0.5399752142121592,0.1323875903045053,0.40411267290960673,-0.42599026737619994,91.42863370944492,29.435679714145316,0.1358625413025512,1,-0.15250015258789062,-0.2800002098083496,-0.6400001049041748,-1.002500057220459,0.3899993896484375,2,0.015488458495700463,1.5333341810460164,12.475000381469727,7.888676966114171,12.44499969482422,-1.3870916138559035,12.40999984741211,0.015488458495700463
7798,2004-01-08,12.585000038146973,12.604999542236328,12.425000190734865,12.59000015258789,423600.0,-0.0003971496727813717,9.286002343388002,-0.043479342543910574,89.84368713585386,63.101892909064716,-0.15658596265243574,-0.2706153162717193,-0.4052388476904163,-1.1354798085061795,23.737187695293947,0.17999935150146307,0.06604933993318873,0.24175000190734863,-0.042193607141570055,0.5256936109562673,0.09977819738288929,0.383721806431808,-0.3845109529074904,90.00002724788216,21.177744312925896,0.14197180452445943,1,-0.14750003814697266,-0.27500009536743164,-0.6062500476837158,-0.997499942779541,0.5100002288818342,3,0.032181146741643074,1.742866485013624,12.59000015258789,1.5333341810460164,12.475000381469727,7.888676966114171,12.44499969482422,0.032181146741643074
7799,2004-01-09,12.380000114440918,12.595000267028807,12.329999923706055,12.550000190734865,311400.0,-0.01628922710247671,1.0384623849173014,33.99923707800913,65.60507232731536,64.39779975831576,0.06549100585585421,-0.05504877938993147,-0.18228442734491068,-0.9072734800109714,24.020776674709975,0.26500034332275213,0.09148651883158188,0.028250074386596324,-0.2489972509871734,0.30549739976036605,-0.11037358830028765,0.1668737370734803,-0.14595016517586856,31.4285247179163,-40.67431128281439,0.13862366268688478,1,0.06500005722045898,-0.07000017166137695,-0.33625006675720215,-0.744999885559082,0.7699995040893555,4,0.048465219890872824,9.286002343388002,12.585000038146973,1.742866485013624,12.59000015258789,1.5333341810460164,12.475000381469727,0.048465219890872824
7800,2004-01-12,12.515000343322756,12.539999961853027,12.420000076293945,12.454999923706055,841200.0,0.010904703362996315,1.181822910796494,-0.3529434864073489,70.32964614522051,66.70715543139059,-0.05490308688951373,-0.18994262210447665,-0.29723006901158655,-1.0172483278721316,23.317576259942157,0.15999984741210938,0.1116240606081984,0.1570003032684344,-0.12936354445530363,0.4433641509921724,0.013818379406565384,0.3001822271303034,-0.25007439915418317,66.66676758471894,-10.17378947402986,0.14318192386186862,1,-0.07000017166137873,-0.20500040054321467,-0.46000075340271174,-0.872500419616701,0.5299997329711896,0,0.04594484965970613,1.0384623849173014,12.380000114440918,9.286002343388002,12.585000038146973,1.742866485013624,12.59000015258789,0.04594484965970613
7801,2004-01-13,12.4350004196167,12.489999771118164,12.380000114440918,12.44499969482422,453000.0,-0.00639232293339409,1.2000057220786404,-0.16665342128270766,60.22727765327045,65.99166776323547,0.03680575606349912,-0.10592227286629807,-0.20365571097952717,-0.9152284102601342,22.43675446318048,0.1350002288818377,0.12824990800947056,0.07100033760070801,-0.21659594813218241,0.35859662333359843,-0.07279780526573809,0.2147984804671541,-0.14166856013688545,36.20707231811949,-40.0270300891774,0.14379814286644554,1,0.009999752044677734,-0.1250004768371582,-0.3800008296966553,-0.7925004959106445,0.4349994659423828,1,0.0570969050412673,1.181822910796494,12.515000343322756,1.0384623849173014,12.380000114440918,9.286002343388002,12.585000038146973,0.0570969050412673
7802,2004-01-14,12.56999969482422,12.579999923706055,12.425000190734865,12.489999771118164,371000.0,0.010856394905669253,2.0999828339277524,-8.000572246064564,63.91749637947969,66.07285900732019,-0.0922141724332537,-0.23152724829517446,-0.32822884222034965,-1.0287958469982037,21.83763683271381,0.15499973297118963,0.13583402976361825,0.19249963760376154,-0.10752670500377803,0.4925259802113011,0.042486466299990866,0.3425128089075322,-0.25053439325806615,87.27276510448881,12.706802305270685,0.15001317130376998,1,-0.12499952316284357,-0.2599997520446795,-0.4625000953674334,-0.9274997711181658,0.2250003814697248,2,0.04256164362775583,1.2000057220786404,12.4350004196167,1.181822910796494,12.515000343322756,1.0384623849173014,12.380000114440918,0.04256164362775583
7803,2004-01-15,12.489999771118164,12.56999969482422,12.40999984741211,12.56999969482422,305800.0,-0.006364353671304945,2.9999999999998668,-1.0,58.45410895098668,66.86790814451783,-0.0066420393932222765,-0.13813213938241375,-0.24754405619159137,-0.9242585983784455,21.849959713040256,0.15999984741211115,0.14911287789437466,0.09949970245361328,-0.19611557294517645,0.395114977852403,-0.048307935245782474,0.24730734015300904,-0.1464917028325754,60.377222688062936,-11.730989999506825,0.14780763769939498,1,-0.04499959945678711,-0.17999982833862305,-0.3424999713897705,-0.8474998474121094,0.35000038146972656,3,0.03923136750180234,2.0999828339277524,12.56999969482422,1.2000057220786404,12.4350004196167,1.181822910796494,12.515000343322756,0.03923136750180234
7804,2004-01-16,12.475000381469727,12.53499984741211,12.425000190734865,12.4399995803833,201800.0,-0.001200911923403103,-2.384626670774959,-0.4375104308227736,54.59184666466848,66.38876762074396,0.02072697945946267,-0.09658096270335648,-0.23137520488182162,-0.8847196566809288,23.003679514092095,0.10999965667724432,0.1359086338399642,0.06450028419494558,-0.19289342356691286,0.321893991956804,-0.06419656968598275,0.1931971380758739,-0.10937296780225836,47.500178814104856,-21.07530897890794,0.12869685388092886,1,-0.012500286102294922,-0.16500043869018555,-0.301250696182251,-0.8325004577636719,0.3099994659423828,4,0.049699388104230025,2.9999999999998668,12.489999771118164,2.0999828339277524,12.56999969482422,1.2000057220786404,12.4350004196167,0.049699388104230025
7805,2004-01-20,12.84000015258789,12.864999771118164,12.44499969482422,12.44499969482422,782800.0,0.02925849779213885,-1.126580200295528,11.285469060788484,66.91450394020136,66.96316239424435,-0.315531050698155,-0.4279995856633203,-0.5912624599321248,-1.2224091168809625,24.773628229231814,0.42000007629394354,0.1379880441485586,0.394250059127808,0.10463557883180741,0.6838645394238085,0.2494428189798068,0.5390572992758091,-0.45402294116909303,94.84543582947111,26.974427405086345,0.1448072401480003,1,-0.24250030517578125,-0.4075002670288086,-0.6562504768371582,-1.197500228881836,-0.05000019073486328,1,0.024143260300499403,-2.384626670774959,12.475000381469727,2.9999999999998668,12.489999771118164,2.0999828339277524,12.56999969482422,0.024143260300499403
7806,2004-01-21,12.895000457763672,12.899999618530273,12.78499984741211,12.8149995803833,626400.0,0.00428351281325301,1.5555732163482425,0.20253363207046166,66.15970822633201,66.22703860259203,-0.3404957992858879,-0.4468405807459135,-0.6392774093629932,-1.2509390731981611,26.682597016300356,0.11499977111816406,0.15984071573247505,0.4117503643035896,0.0933120217161374,0.7301887068910418,0.2525311930098635,0.5709695355973157,-0.4700002670288068,98.97976263229805,31.228098394921815,0.1592191712937259,1,-0.2800006866455078,-0.44500064849853516,-0.7112507820129395,-1.1700005531311035,-0.020000457763671875,2,0.01163238566928193,-1.126580200295528,12.84000015258789,-2.384626670774959,12.475000381469727,2.9999999999998668,12.489999771118164,0.01163238566928193
7807,2004-01-22,12.8149995803833,12.895000457763672,12.800000190734865,12.895000457763672,556200.0,-0.006204022841442058,1.3749806287028536,-1.0,63.272718949751436,63.27470880413621,-0.25169026255038496,-0.34017584024237024,-0.553399126364372,-1.1433071076982184,27.885325761502987,0.09500026702880682,0.17250989181546572,0.3037495136260979,-0.028370897227228298,0.6358699244794241,0.13768930819943392,0.4698097190527619,-0.36999988555908025,82.65304533653041,14.22392751210758,0.16606020542666342,1,-0.19999980926513672,-0.36499977111816406,-0.6312499046325684,-1.0899996757507324,0.11500072479247869,3,0.004291869448046937,1.5555732163482425,12.895000457763672,-1.126580200295528,12.84000015258789,-2.384626670774959,12.475000381469727,0.004291869448046937
7808,2004-01-23,12.81999969482422,12.93000030517578,12.734999656677244,12.84000015258789,269200.0,0.00039017671514973706,-1.0526326356472036,0.25000298019953193,65.29850002704445,63.24064521521723,-0.2456866651747358,-0.32066195112821205,-0.5467009424518299,-1.1223624359244084,28.846831969514046,0.19500064849853516,0.18200368800473576,0.2827496528625506,-0.06095269486231025,0.6264520005874115,0.11089847900012018,0.45460082672498103,-0.3204000091552732,78.2177058566926,7.5675249818587105,0.17185117386243012,1,-0.16499948501587092,-0.3549995422363299,-0.6362500190734881,-1.042500019073488,0.11999988555908025,4,-0.0019500482937115926,1.3749806287028536,12.8149995803833,1.5555732163482425,12.895000457763672,-1.126580200295528,12.84000015258789,-0.0019500482937115926
7809,2004-01-26,12.789999961853027,12.869999885559082,12.664999961853027,12.869999885559082,271400.0,-0.0023400728303687446,4.125002980235081,3.9999046347514517,62.92135794646408,62.41750208202207,-0.16920614903201248,-0.26693782516798414,-0.5091400572123579,-1.0679256728640478,29.499657230046218,0.2049999237060547,0.17155065924124102,0.2289999008178718,-0.11568292193020291,0.5736827235659465,0.056658489443835336,0.4013413121919083,-0.23014418945312265,71.13398615699245,-0.3867545176744045,0.17234141137403697,1,-0.13499975204467773,-0.3249998092651367,-0.6100001335144043,-0.9300003051757812,0.1099996566772461,0,0.003909319068333916,-1.0526326356472036,12.81999969482422,1.3749806287028536,12.8149995803833,1.5555732163482425,12.895000457763672,0.003909319068333916
7810,2004-01-27,12.835000038146973,12.84000015258789,12.68000030517578,12.734999656677244,426400.0,0.0035183797050946097,1.9090719933416886,-1.250005960470184,63.33332626907604,62.76261859488936,-0.1833186096867756,-0.29143869448275694,-0.5492851487976473,-1.089575677227753,29.897634868696223,0.15999984741211115,0.1532587258834095,0.2514999866485592,-0.10340689054775254,0.606406863844871,0.07404654805040423,0.4289534252467142,-0.22332403115844635,64.15088907522545,-6.6986005518568845,0.1774534385981555,1,-0.16499996185302734,-0.36999988555908203,-0.6737501621246338,-0.945000171661377,0.09500026702880682,1,-0.003895612823237804,4.125002980235081,12.789999961853027,-1.0526326356472036,12.81999969482422,1.3749806287028536,12.8149995803833,-0.003895612823237804
7811,2004-01-28,12.739999771118164,12.850000381469727,12.670000076293945,12.774999618530273,2230800.0,-0.00740165693388839,-1.0571553133514986,-0.3499971389879585,55.63908372687335,61.842794966821984,-0.045264419110955245,-0.17758392930107902,-0.44914419358148194,-0.9728180763245398,30.145863139108236,0.18000030517578125,0.1656283059993413,0.13874974250793493,-0.20980924093185216,0.487308725947722,-0.03552974921195862,0.31302923422782847,-0.08375836238342238,28.301778150450215,-38.294518420279545,0.17427949171989388,1,-0.06999969482421875,-0.24499940872192383,-0.5799999237060547,-0.8350000381469727,0.435000419616701,2,0.003924661823637932,1.9090719933416886,12.835000038146973,4.125002980235081,12.789999961853027,-1.0526326356472036,12.81999969482422,0.003924661823637932
7812,2004-01-29,12.65999984741211,12.850000381469727,12.505000114440918,12.725000381469727,495400.0,-0.006279428975141443,1.1904741721212708,1.85716621253406,52.66903286545585,61.20000873509634,0.05458476757307906,-0.08708475784291636,-0.359185555595527,-0.870107596538304,29.500433016709916,0.3450002670288086,0.15983187291028678,0.04924983978271413,-0.2945718804569104,0.3930715600223387,-0.12266102033709814,0.2211606999025264,0.2700004577636701,36.470509037462705,-26.043199465007405,0.17191086011981238,1,0.01750040054321289,-0.16499948501586914,-0.5,-0.7249999046325684,0.4700002670288086,3,0.016982634690303033,-1.0571553133514986,12.739999771118164,1.9090719933416886,12.835000038146973,4.125002980235081,12.789999961853027,0.016982634690303033
7813,2004-01-30,12.94499969482422,13.05500030517578,12.789999961853027,12.859999656677244,1375600.0,0.022511836559806042,-1.3555645978239057,-1.3076821502978921,69.023559293189,62.803532360487516,-0.17778154544907565,-0.35110012109114486,-0.6307096384854329,-1.133782329880093,29.183141998151452,0.3950004577636701,0.180618662235295,0.3094996929168712,-0.05617042459518551,0.6751698104289279,0.12666463416084284,0.49233475167289953,-0.43999958038330256,79.99989596283851,12.994214024196282,0.1828350587560283,1,-0.19499969482422053,-0.32749938964844105,-0.7849998474121112,-1.0025000572204608,0.11000061035155895,4,-0.001158701429281428,1.1904741721212708,12.65999984741211,-1.0571553133514986,12.739999771118164,1.9090719933416886,12.835000038146973,-0.001158701429281428
7814,2004-02-02,12.920000076293945,13.0,12.859999656677244,12.94499969482422,718000.0,-0.0019312181629691505,1.0740756439057046,-0.2941130271853243,64.72727323169568,62.56050672620909,-0.09277696258029522,-0.3013857273596816,-0.5837038826973817,-1.0870671217881434,28.669880285285586,0.14000034332275568,0.18762175705946227,0.2590000629425049,-0.11155555870004008,0.6295556845850498,0.0737222521212324,0.44427787376377736,-0.41499996185302734,75.45451235181231,8.05871848895687,0.18527781082127281,2,-0.1399998664855957,-0.2649998664855957,-0.7600002288818359,-0.9750003814697266,-0.039999961853027344,0,0.0015479492237815418,-1.3555645978239057,12.94499969482422,1.1904741721212708,12.65999984741211,-1.0571553133514986,12.739999771118164,0.0015479492237815418
7815,2004-02-03,13.0,13.024999618530273,12.895000457763672,12.914999961853027,444800.0,0.006191944522728088,-1.0800024414248766,-3.4000534065763968,70.54545353660814,63.04781176068422,-0.165050999183741,-0.35592287419113333,-0.6407978933036773,-1.1461028451461086,28.90512630127492,0.12999916076660156,0.21103080485307402,0.3112499713897705,-0.07402998502699099,0.696529927806532,0.11860999318139065,0.5038899495981504,-0.4839998817443849,89.99994798141925,17.88820694525498,0.1926399782083806,2,-0.2199997901916504,-0.3449997901916504,-0.8400001525878906,-1.0550003051757812,-0.125,1,-0.0076923370361328125,1.0740756439057046,12.920000076293945,-1.3555645978239057,12.94499969482422,1.1904741721212708,12.65999984741211,-0.0076923370361328125
7816,2004-02-04,12.904999732971193,13.020000457763672,12.81999969482422,13.020000457763672,582200.0,-0.0073077128483697296,2.478252216242184,-1.3529490962537236,62.54681754960708,62.96715604955707,-0.07653125015109374,-0.23932680760567315,-0.5194936141329709,-1.0311964898956827,28.82010679396611,0.20000076293945135,0.24214088029107828,0.1947497367858908,-0.18829158673646162,0.5777910603082432,0.0032290750247145894,0.386270398547067,-0.37821961097717427,72.72717814803504,2.428560619767225,0.19152066176117621,2,-0.12499952316284357,-0.24249935150146662,-0.7449998855590838,-0.9600000381469744,-0.024999618530275214,2,0.0019372780102204779,-1.0800024414248766,13.0,1.0740756439057046,12.920000076293945,-1.3555645978239057,12.94499969482422,0.0019372780102204779
7817,2004-02-05,12.78499984741211,12.96500015258789,12.78499984741211,12.850000381469727,563800.0,-0.009298712750260174,-4.5384254232812,0.5652184729697318,60.727275501597966,62.459242213396344,0.04332135837697848,-0.1095876041876842,-0.3737194072480392,-0.891466884000037,28.055706293598348,0.18000030517578125,0.22186369548727747,0.06499986648559641,-0.3150692089734797,0.4450689419446725,-0.12503467124394163,0.25503440421513446,-0.24765532175445593,0.0,-68.59780154377717,0.1900345377295376,2,-0.004999637603759766,-0.12249946594238281,-0.6287500858306885,-0.8400001525878906,0.1700000762939453,3,0.03050452467558684,2.478252216242184,12.904999732971193,-1.0800024414248766,13.0,1.0740756439057046,12.920000076293945,0.03050452467558684
7818,2004-02-06,12.989999771118164,12.989999771118164,12.795000076293945,12.84000015258789,357000.0,0.016034409554377183,1.6000025431379779,-2.3076674785058247,66.45364900653365,62.85171899784852,-0.1508964679968372,-0.29796718981483217,-0.5587357353866054,-1.0767019310468235,27.298435277001907,0.2049999237060547,0.2033914237830281,0.24974980354309118,-0.1429796595306101,0.6424792666167924,0.05338507200624143,0.4461145350799409,-0.44230212987014816,85.41671633725136,13.565676936335677,0.19636473153685044,2,-0.20999956130981445,-0.3274993896484375,-0.7937498092651367,-1.0124998092651367,-0.0149993896484375,4,0.010777547789802888,-4.5384254232812,12.78499984741211,2.478252216242184,12.904999732971193,-1.0800024414248766,13.0,0.010777547789802888
7819,2004-02-09,12.979999542236328,13.005000114440918,12.93000030517578,12.989999771118164,423800.0,-0.0007698405741368708,2.7499046347511853,-0.0666683620919853,55.78509400383673,62.01302652393305,-0.1241680974622863,-0.25372012133607313,-0.5334529651817626,-1.0465548067045525,27.355229020349224,0.0749998092651385,0.19405777114442913,0.20974960327148473,-0.15798112894797,0.5774803354909395,0.025884237161756474,0.393614969381213,-0.42215584770975667,81.24995032941533,11.799135341354798,0.18386536610972745,2,-0.19999933242797852,-0.31749916076660156,-0.7637495994567871,-1.0024995803833008,0.2350006103515625,0,0.005778179166755937,1.6000025431379779,12.989999771118164,-4.5384254232812,12.78499984741211,2.478252216242184,12.904999732971193,0.005778179166755937
7820,2004-02-10,13.09000015258789,13.09000015258789,12.949999809265135,13.015000343322756,562800.0,0.008474623592522157,2.7333519830118855,-7.499809269502016,57.7074899166949,62.24284943391322,-0.21701437863677064,-0.3356430624711422,-0.6286732066997498,-1.1359635107779908,27.577429837708422,0.14000034332275568,0.1844835068426285,0.2910002231597897,-0.08256850883570976,0.6645689551552891,0.10421585716204085,0.4777845891575385,-0.5222133258483357,100.0,32.86814516647695,0.18678436599774953,2,-0.29250001907348633,-0.4099998474121094,-0.8187499046325684,-1.0850000381469727,0.07499980926513672,1,-0.0160427834758623,2.7499046347511853,12.979999542236328,1.6000025431379779,12.989999771118164,-4.5384254232812,12.78499984741211,-0.0160427834758623
7821,2004-02-11,13.145000457763672,13.145000457763672,13.015000343322756,13.09000015258789,746200.0,0.004201703936948187,3.7272506588985346,0.733339267321966,63.30647921337289,63.424787917015124,-0.23302929142274387,-0.35281359174504345,-0.6681104887982396,-1.1729566368401603,28.254401449614804,0.1300001144409162,0.18328843960533803,0.310500526428223,-0.05220721673048878,0.6732082695869348,0.12914665484886712,0.4918543980075789,-0.5563250979901841,100.0,33.392619225639066,0.18135387157935565,2,-0.18000030517578125,-0.4200000762939453,-0.8575003147125244,-1.140000343322754,-0.06000041961669922,2,-0.020540163435612824,2.7333519830118855,13.09000015258789,2.7499046347511853,12.979999542236328,1.6000025431379779,12.989999771118164,-0.020540163435612824
7822,2004-02-12,13.104999542236328,13.114999771118164,13.029999732971193,13.06999969482422,254000.0,-0.003043051664841756,2.090893327784649,0.6363573311138532,61.17645122877972,62.55288702096965,-0.13775313676078937,-0.285304467891752,-0.616236648757619,-1.1163555413831912,28.47672441369108,0.11500072479247869,0.1777548172574157,0.24374961853027344,-0.11572184451867606,0.6032210815792229,0.06401388700579957,0.4234853500547473,-0.4829446765834291,88.57117944861336,22.46445733661919,0.1797357315244745,2,-0.1399993896484375,-0.36749935150146484,-0.7874994277954102,-1.0999994277954102,-0.33499908447265625,3,-0.01716897639486792,3.7272506588985346,13.145000457763672,2.7333519830118855,13.09000015258789,2.7499046347511853,12.979999542236328,-0.01716897639486792
7823,2004-02-13,12.979999542236328,13.119999885559082,12.975000381469727,13.024999618530273,332000.0,-0.009538344476635485,-4.272862840298249,-1.2857220708447519,56.93428218002701,61.686999126339785,-0.008120229989746264,-0.1282902062779101,-0.4841176014348658,-0.9738766562288497,28.667599107412723,0.14499950408935547,0.19060701392388602,0.09424962997436559,-0.22299626100011594,0.4114955209488471,-0.06437331551287429,0.25287257546160546,-0.32656794105678344,23.255442593283224,-40.47149126893801,0.15862294548724043,2,-0.0149993896484375,-0.24249935150146484,-0.6062495708465576,-0.9374995231628418,-0.14499950408935547,4,-0.001926010740518569,2.090893327784649,13.104999542236328,3.7272506588985346,13.145000457763672,2.7333519830118855,13.09000015258789,-0.001926010740518569
7824,2004-02-17,13.095000267028807,13.100000381469727,12.994999885559082,13.100000381469727,542200.0,0.00885984043514565,40.999237078008775,0.11111346585855683,59.027770419192066,60.407256557738,-0.10693163002254558,-0.20496940598796343,-0.5882595364622727,-1.068875764634118,28.868788906762422,0.12000083923339844,0.2195749432567773,0.17825036048889054,-0.0868867753822613,0.4433874963600424,0.0456817925533155,0.31081892842446557,-0.4120745344542147,74.35896181891918,10.24424203613583,0.13256856793557553,2,-0.1300001144409162,-0.35750007629394354,-0.7212502956390363,-1.0350003242492658,-0.3950004577636719,1,-0.009163794052087337,-4.272862840298249,12.979999542236328,2.090893327784649,13.104999542236328,3.7272506588985346,13.145000457763672,-0.009163794052087337
7825,2004-02-18,13.149999618530273,13.19499969482422,13.085000038146973,13.15999984741211,418000.0,0.004200026756772779,1.7499940395297604,1.9999999999992895,64.64283573386518,60.640147467100014,-0.15468243968020445,-0.24828319710943347,-0.6308923430277584,-1.1023127628756058,27.771878794663824,0.10999965667724787,0.19989905418360365,0.21774973869323766,-0.06420733114578248,0.4997068085322578,0.07677120377372759,0.35872827361274773,-0.4393494024443374,79.5453560250724,10.450249919635212,0.1409785349195098,2,-0.15999984741210938,-0.3624997138977051,-0.7724995613098145,-1.0649995803833008,-0.36999988555908025,2,0.00494300653560642,40.999237078008775,13.095000267028807,-4.272862840298249,12.979999542236328,2.090893327784649,13.104999542236328,0.00494300653560642
7826,2004-02-19,13.045000076293945,13.164999961853027,13.010000228881836,13.109999656677244,271800.0,-0.007984756295229767,-1.2963046687906639,6.499809269502016,63.50876911195254,60.949202312694965,-0.030994844102284702,-0.13857466842007327,-0.512395936998784,-0.9761425293260864,26.250323903979982,0.1549997329711914,0.1895135066855218,0.10525021553039515,-0.18048948638149298,0.3909899174422833,-0.037619635425548026,0.24812006648633833,-0.2956019019089471,31.818142410028962,-39.69340936734776,0.14286985095594362,2,-0.05000019073486328,-0.25750017166137695,-0.6675000190734863,-0.9525003433227539,-0.1099996566772461,3,0.00919891796529404,1.7499940395297604,13.149999618530273,40.999237078008775,13.095000267028807,-4.272862840298249,12.979999542236328,0.00919891796529404
7827,2004-02-20,12.869999885559082,12.989999771118164,12.770000457763672,12.989999771118164,351600.0,-0.01341511611432511,2.6666587193731175,1.8461640036973963,47.14829945194605,58.80416347329635,0.17581992674530333,0.0429598512570557,-0.32903912158620585,-0.7817323714337867,24.103064329137933,0.27499961853027344,0.15835778751978147,-0.07249999046325684,-0.3542147647853504,0.20921478385883674,-0.21335737762430362,0.06835739669778995,0.3249998092651385,23.529319367028293,-44.97077163391327,0.1408573871610466,2,0.11250019073486328,-0.06750011444091797,-0.49249982833862305,-0.7775001525878906,0.055000305175783026,4,0.016705528710154294,-1.2963046687906639,13.045000076293945,1.7499940395297604,13.149999618530273,40.999237078008775,13.095000267028807,0.016705528710154294
7828,2004-02-23,12.795000076293945,12.885000228881836,12.6899995803833,12.850000381469727,284000.0,-0.005827491059210543,2.1200103759765625,0.45833631356841426,45.421251051485775,57.65262536747957,0.24613372840265946,0.12225900467468875,-0.23864477205196266,-0.6875616614231124,22.608618195816312,0.19500064849853516,0.14580142640010685,-0.1462498188018806,-0.4304639390922045,0.1379643014884433,-0.28835687894704165,-0.004142758656719536,0.3914996337890635,20.792172696216014,-44.89380486610945,0.14210706014516186,2,0.14749956130981445,0.00749969482421875,-0.41750001907348633,-0.6375002861022949,0.19999980926513672,0,-0.00195385841197393,2.6666587193731175,12.869999885559082,-1.2963046687906639,13.045000076293945,1.7499940395297604,13.149999618530273,-0.00195385841197393
7829,2004-02-24,12.84000015258789,12.895000457763672,12.720000267028807,12.725000381469727,489800.0,0.0035170047694896844,-1.8000030517577614,-2.0908933277847135,43.984976423482436,56.127901646011516,0.2002441174903442,0.0855848609966543,-0.26918309668571183,-0.7106192930784871,21.620308554117173,0.17500019073486506,0.14622710995276833,-0.10374975204467773,-0.38320180288598493,0.17570229879662946,-0.24347577746533133,0.035976273375975865,0.32663955230712993,29.703076873686236,-31.547978393855622,0.139726025420654,2,0.10249948501586914,-0.030000209808347833,-0.46250009536743164,-0.6825003623962402,0.18999958038330256,1,-0.00038941700790484646,2.1200103759765625,12.795000076293945,2.6666587193731175,12.869999885559082,-1.2963046687906639,13.045000076293945,-0.00038941700790484646
7830,2004-02-25,12.78499984741211,12.850000381469727,12.6899995803833,12.800000190734865,500600.0,-0.00428351281325301,1.782605090100923,-0.13043802763174717,45.34884838448537,54.13260933169069,0.23180732951564842,0.14403179911746378,-0.20586481384609634,-0.6357694969141399,20.643146283395193,0.16000080108642578,0.11617972525310982,-0.15625004768371653,-0.44064929546952847,0.1281492001020954,-0.2984496715766234,-0.014050423790809674,0.36257425250244246,20.000040154675812,-38.155292128693475,0.14219962389290636,2,0.1574997901916504,0.03499984741211115,-0.39874982833862305,-0.627500057220459,0.28999996185302557,2,-0.0066484191757092415,-1.8000030517577614,12.84000015258789,2.1200103759765625,12.795000076293945,2.6666587193731175,12.869999885559082,-0.0066484191757092415
7831,2004-02-26,12.789999961853027,12.829999923706055,12.704999923706055,12.725000381469727,359600.0,0.0003910922565970587,-1.3809411358661592,-4.333206179667616,50.21277044734956,52.91442257819844,0.19126864541458133,0.15069589380100368,-0.1998994814980648,-0.6226055850114207,19.563094813423056,0.125,0.10914125034341282,-0.15374994277954102,-0.4315017655966784,0.12400188003759638,-0.2926258541881097,-0.014874031370972318,0.33927115728027424,33.3334392970789,-30.848905160288012,0.13887591140856842,2,0.15249967575073242,0.059999942779541016,-0.27500009536743164,-0.5100002288818359,0.18500041961669922,3,-0.0007818787264785021,1.782605090100923,12.78499984741211,-1.8000030517577614,12.84000015258789,2.1200103759765625,12.795000076293945,-0.0007818787264785021
7832,2004-02-27,12.875,13.0,12.755000114440918,12.845000267028807,568000.0,0.006645820046949913,-1.333331819564852,0.46153733292254445,44.549785310734464,51.53836737049927,0.07846344209767864,0.08709437164532474,-0.27223673208775345,-0.6913974998867225,19.714212554354795,0.24499988555908203,0.09140840276884177,-0.07949991226196218,-0.3258821816835802,0.16688235715965583,-0.2026910469727703,0.043691222448845934,0.23670025758330127,59.677473935500934,-1.7437298398279566,0.12319113471080886,2,0.06749963760375977,-0.02500009536743164,-0.3425002098083496,-0.5775003433227539,0.27499961853027344,4,0.004660226766345588,-1.3809411358661592,12.789999961853027,1.782605090100923,12.78499984741211,-1.8000030517577614,12.84000015258789,0.004660226766345588
7833,2004-03-01,12.93000030517578,12.96500015258789,12.835000038146973,12.864999771118164,576200.0,0.004271868363167286,-1.0800018310546875,2.166703754331122,47.72731213522025,50.28276089450241,0.017461107641567608,0.032583295882380625,-0.31141738672318375,-0.7295456344889022,18.833381831879464,0.13000011444091797,0.06046643473633395,-0.023749637603762253,-0.2703448888863864,0.2228456136788619,-0.14704726324507433,0.09954798803754983,0.16483192531952184,77.4194838475471,17.741999425755807,0.12329762564131198,3,0.012499332427980292,-0.08000040054321111,-0.3975005149841291,-0.6325006484985334,0.3199996948242205,0,-0.0003867064441531731,-1.333331819564852,12.875,-1.3809411358661592,12.789999961853027,1.782605090100923,12.78499984741211,-0.0003867064441531731
7834,2004-03-02,12.9399995803833,12.984999656677244,12.864999771118164,12.875,761600.0,0.0007733391315944971,-1.823525451873086,0.9999853282080147,42.49997854234835,47.822443428778314,-0.01881591997798182,0.02546474736326587,-0.30015778285241623,-0.7222240097759567,17.950574575046318,0.11999988555908025,0.033216553397881654,-0.014750337600707653,-0.26093118907588675,0.23143051387447144,-0.1378407633382963,0.10834008813688101,0.13863934410752066,80.64505212899812,24.991248638775645,0.12309042573758955,3,-0.012499809265136719,-0.08999967575073242,-0.37999939918518066,-0.6274995803833008,0.2700004577636719,1,0.004250410120504089,-1.0800018310546875,12.93000030517578,-1.333331819564852,12.875,-1.3809411358661592,12.789999961853027,0.004250410120504089
7835,2004-03-03,12.899999618530273,12.970000267028807,12.8100004196167,12.899999618530273,416200.0,-0.003091187260443662,1.2856909306413045,0.0,37.56341688225179,44.93962651436712,-0.020124073956395705,0.06070097519844353,-0.240859721731983,-0.665678423542996,16.759227032135698,0.1599998474121076,0.018699029841101833,-0.04975028038024831,-0.2961234790294647,0.19662291826896805,-0.1729368797048565,0.07343631894435987,0.16309373219624668,66.10157437041347,15.393957377364629,0.12318659932460804,3,-0.05499982833862305,-0.04999971389770508,-0.3399994373321533,-0.5874996185302734,0.3250007629394531,2,0.0100775285492396,-1.823525451873086,12.9399995803833,-1.0800018310546875,12.93000030517578,-1.333331819564852,12.875,0.0100775285492396
7836,2004-03-04,12.93000030517578,12.9399995803833,12.835000038146973,12.90999984741211,508000.0,0.0023256346924547255,4.250107291020933,100.0,41.025683661951334,44.259335871034374,-0.07616225225500095,0.034434791941336584,-0.2511382000977953,-0.6805474397102884,16.10086477419019,0.10499954223632812,-0.00965815141284665,-0.02099962234497177,-0.26666950974444603,0.2246702650545025,-0.143834566044708,0.10183532135476447,0.11816929473701165,71.42868264428638,24.456737080105228,0.1228349436997368,3,-0.08500051498412908,-0.08000040054321111,-0.3625001907348615,-0.6175003051757795,0.06999969482422053,3,0.011214191853600619,1.2856909306413045,12.899999618530273,-1.823525451873086,12.9399995803833,-1.0800018310546875,12.93000030517578,0.011214191853600619
7837,2004-03-05,13.175000190734865,13.199999809265135,12.864999771118164,12.864999771118164,1180400.0,0.018948173223245268,-1.161287643166306,15.499666221630305,58.90413702946642,45.75743431303221,-0.3054716331613907,-0.1895684277521461,-0.47670848834334656,-0.9089172102723513,16.226850714802318,0.3350000381469709,-0.047958750642491665,0.20450024604797612,-0.04752110743954141,0.45652159953549365,0.07848956930421735,0.3305109227917349,-0.4850006103515643,93.58983137055529,41.81609690992501,0.1260106767437588,3,-0.2300004959106463,-0.3225002288818377,-0.5924999713897723,-0.8625001907348651,-0.5399999618530291,4,-0.01518025095785469,4.250107291020933,12.93000030517578,1.2856909306413045,12.899999618530273,-1.823525451873086,12.9399995803833,-0.01518025095785469
7838,2004-03-08,13.130000114440918,13.210000038146973,13.074999809265135,13.175000190734865,874200.0,-0.0034155655136607344,1.3478347403513156,-0.1451613399413694,51.7073102652612,46.61547140656318,-0.23239308107684842,-0.14075888109456614,-0.41385183225618505,-0.8473798600177336,16.238683135128458,0.1350002288818377,-0.08012770851227735,0.15250015258789062,-0.10938579226483824,0.4143860974406195,0.02155718016152619,0.28344312501425506,-0.42980052947998004,80.0,29.79913225238787,0.13094297242636432,3,-0.18000030517578125,-0.18000030517578125,-0.5437498092651367,-0.817500114440918,-0.6900005340576172,0,0.0015231914634454835,-1.161287643166306,13.175000190734865,4.250107291020933,12.93000030517578,1.2856909306413045,12.899999618530273,0.0015231914634454835
7839,2004-03-09,13.05500030517578,13.125,13.010000228881836,13.125,650000.0,-0.0057120950960731776,2.285722070844687,1.5555461365659087,45.45457864025211,46.62721921275949,-0.13822398136318625,-0.06308658801079758,-0.3219823326810225,-0.7561908449234362,15.98750975179277,0.11999988555908203,-0.07302705737915183,0.07375030517578018,-0.19042426952820968,0.33792487987977005,-0.05833698217621475,0.20583759252777512,-0.3344087020873996,61.25002980235037,14.151279030375868,0.13208728735199515,3,-0.0975003242492658,-0.10500049591064275,-0.37125015258788885,-0.6800003051757795,-0.46000003814697266,1,0.014936782096198975,1.3478347403513156,13.130000114440918,-1.161287643166306,13.175000190734865,4.250107291020933,12.93000030517578,0.014936782096198975
7840,2004-03-10,12.880000114440918,13.125,12.875,13.095000267028807,517400.0,-0.013404840034012211,-1.2222184546263721,3.07144414168927,42.60090338130785,45.781456205421534,0.057741267017638265,0.10052840688899423,-0.13405482805537972,-0.565375699718274,14.923538972611814,0.25,-0.06042070227348262,-0.09074988365173375,-0.3534139360303925,0.171914168726925,-0.22208190984106224,0.040582142537594734,-0.13983217395019487,12.000020345052082,-35.50188640251079,0.13133202618932935,3,0.10249996185302734,0.06999969482421875,-0.16249990463256836,-0.505000114440918,-0.0950002670288086,2,0.025621111861331647,2.285722070844687,13.05500030517578,1.3478347403513156,13.130000114440918,-1.161287643166306,13.175000190734865,0.025621111861331647
7841,2004-03-11,12.875,12.970000267028807,12.80500030517578,12.880000114440918,1037000.0,-0.0003882076394791101,-1.2758693264404906,0.02325632973155215,50.264556138075804,46.416430741792794,0.08500589606176234,0.0888173349785184,-0.11591896828196724,-0.5445089720307124,13.44016148091034,0.16499996185302734,-0.04808224131105732,-0.08224997520446742,-0.33476313193785323,0.1702631815289184,-0.20850655357116032,0.04400660316222549,-0.11603877560302678,17.28388666103132,-31.87685180439674,0.1262565783666928,3,0.13250017166137695,0.07499980926513672,-0.1574997901916504,-0.5,-0.17500019073486506,3,0.027184495648134188,-1.2222184546263721,12.880000114440918,2.285722070844687,13.05500030517578,1.3478347403513156,13.130000114440918,0.027184495648134188
7842,2004-03-12,12.880000114440918,12.904999732971193,12.760000228881836,12.84000015258789,356800.0,0.00038835840317807957,2.2222398830148213,-7.999809269502194,54.857139743107645,47.20863380933583,0.09028395951395574,0.06966848747783416,-0.1101946295337477,-0.5322547837033085,11.973160606696291,0.14499950408935725,-0.03277232006712971,-0.06599988937377965,-0.31072534987827005,0.17872557113071075,-0.18836261962602485,0.05636284087846555,0.3299999237060547,26.666652538152285,-25.005076764013275,0.12236273025224484,3,0.10500001907348633,0.06999969482421875,-0.15874981880187988,-0.505000114440918,-0.3500003814697248,4,0.00931676121838998,-1.2758693264404906,12.875,-1.2222184546263721,12.880000114440918,2.285722070844687,13.05500030517578,0.00931676121838998
7843,2004-03-15,12.954999923706055,12.989999771118164,12.779999732971193,12.850000381469727,589800.0,0.005822966506114247,1.400010899182541,2.624991059294757,56.353573694204805,48.7479221595421,0.02146002699314664,-0.007694775519174968,-0.17273259310138656,-0.5913050568978999,10.854091253929136,0.21000003814697088,-0.022253580667907613,0.010249900817871804,-0.23399928093574118,0.2544990825714848,-0.11187469005893469,0.1323744916946783,0.24600011825561552,53.42460742560029,-0.9836253013647607,0.12212459087680679,3,0.03000020980834961,-0.005000114440917969,-0.2337496280670166,-0.5799999237060547,-0.25500011444091975,0,-0.024700864277016232,2.2222398830148213,12.880000114440918,-1.2758693264404906,12.875,-1.2222184546263721,12.880000114440918,-0.024700864277016232
7844,2004-03-16,12.975000381469727,13.074999809265135,12.93000030517578,12.96500015258789,535800.0,0.0015438408245045387,-2.624991059294596,0.09524069028156222,60.91956038944947,51.343049215897395,0.007762907047551337,-0.03915370450154576,-0.17849234622418209,-0.5945189062956189,9.850966614577764,0.14499950408935547,-0.008845763339088819,0.03625035285949707,-0.19815543472083874,0.2706561404398329,-0.08095254093067084,0.15345324664966498,0.21717966423034696,58.904188331199535,0.13762072331184072,0.11720289379016793,3,0.009999752044677734,-0.025000572204589844,-0.2537500858306885,-0.6000003814697266,-0.030000686645506036,1,-0.041233201183599855,1.400010899182541,12.954999923706055,2.2222398830148213,12.880000114440918,-1.2758693264404906,12.875,-0.041233201183599855
7845,2004-03-17,13.21500015258789,13.244999885559082,12.9350004196167,12.9350004196167,611400.0,0.018497091642549757,-1.2142840112942395,27.99933244325768,69.23076923076917,54.47694761243272,-0.20434399817382953,-0.28884325920287246,-0.40229730423137156,-0.8156072133544736,8.56168849367734,0.3099994659423828,0.003482285819018216,0.2730000972747799,0.024861623104069253,0.5211385714454906,0.14893086018942547,0.39706933436013436,-0.4549999237060547,93.81448366856156,30.515899013119736,0.12406923708535532,3,-0.21250009536743164,-0.24750041961669922,-0.49374985694885254,-0.8000001907348633,-0.4200000762939453,2,-0.04691637369657309,-2.624991059294596,12.975000381469727,1.400010899182541,12.954999923706055,2.2222398830148213,12.880000114440918,-0.04691637369657309
7846,2004-03-18,13.164999961853027,13.220000267028807,13.039999961853027,13.149999618530273,467600.0,-0.003783593655507622,1.8799829102866876,0.05357270581503469,63.551391873451905,54.99330926176444,-0.13131242207968796,-0.2417886582742348,-0.33731656477533534,-0.7473531620808327,7.89354262724655,0.18000030517577947,0.021484916055237946,0.21699991226196325,-0.046926030937802565,0.48092585546172906,0.08503694066208034,0.34896288386184615,-0.39529973983764677,83.50515869348493,18.93273656947285,0.13196297159988263,3,-0.16249990463256836,-0.19750022888183594,-0.42624974250793457,-0.6524996757507324,-0.3649997711181623,3,-0.02886442199331629,-1.2142840112942395,13.21500015258789,-2.624991059294596,12.975000381469727,1.400010899182541,12.954999923706055,-0.02886442199331629
7847,2004-03-19,13.085000038146973,13.25,13.03499984741211,13.149999618530273,313200.0,-0.0060767127943686106,-1.6060630581163482,-4.333206179668129,57.07761165172001,55.59000941581541,-0.07310987422300386,-0.15268376850298004,-0.24666418553609404,-0.6498582668901562,8.798547781319785,0.21500015258789062,0.04819439638589351,0.12624998092651296,-0.14178144283634353,0.39428140468936945,-0.007765730954915284,0.2602656928079412,-0.30579382286071777,64.89364508320283,1.8658906388808347,0.13401571188142802,3,-0.07999992370605469,-0.11500024795532227,-0.23999977111816406,-0.5124998092651367,-0.2849998474121076,4,-0.029423020845199765,1.8799829102866876,13.164999961853027,-1.2142840112942395,13.21500015258789,-2.624991059294596,12.975000381469727,-0.029423020845199765
7848,2004-03-22,12.770000457763672,13.085000038146973,12.770000457763672,13.085000038146973,456600.0,-0.024073334311423444,1.0,4.846178675704623,43.92860524507038,55.42045681635078,0.20724781093852407,0.1690122175688007,0.07570835158692901,-0.32021535814544855,8.677421281305746,0.3149995803833008,0.06204981729441528,-0.18749961853027308,-0.4589577147773678,0.08395847771682163,-0.32322866665382044,-0.051770570406725724,0.4799995422363281,0.0,-58.28772903247656,0.13572904812354764,3,0.2349996566772461,0.19999933242797852,0.08124971389770508,-0.19750022888183594,0.024999618530273438,0,-0.01879410463502118,-1.6060630581163482,13.085000038146973,1.8799829102866876,13.164999961853027,-1.2142840112942395,13.21500015258789,-0.01879410463502118
7849,2004-03-23,12.835000038146973,12.895000457763672,12.774999618530273,12.8149995803833,314200.0,0.005090021773944686,-1.4000076293654276,-0.06349360129094371,47.7193132742747,55.98916902668042,0.12042313601911125,0.10921852501483897,0.025597814508262928,-0.3709231616417412,8.618464605038504,0.125,0.03520362823577727,-0.12225003242492605,-0.3941725805323344,0.1496725156824823,-0.2582113064786302,0.013711241628778126,0.41499996185302734,13.541592160789643,-41.95015096844681,0.13596127405370398,3,0.1700000762939453,0.13499975204467773,0.016250133514404297,-0.2624998092651367,-0.2349996566772461,1,-0.010518132331951868,1.0,12.770000457763672,-1.6060630581163482,13.085000038146973,1.8799829102866876,13.164999961853027,-0.010518132331951868
7850,2004-03-24,12.699999809265135,12.875,12.699999809265135,12.800000190734865,402200.0,-0.010518132331951868,-2.499990463293127,-4.999904634751275,42.48364261266919,55.12462307941303,0.25390612322765804,0.25036036355990987,0.16987322533248062,-0.22219124510539068,8.518312422633025,0.17500019073486506,0.01580439524452082,-0.25300025939941584,-0.5385727039065173,0.03257218510768567,-0.3957864816529675,-0.1102140371458642,0.5404001998901382,0.0,-51.26679619184621,0.14278622225355075,3,0.2750000953674334,0.26999998092651545,0.151250362396242,-0.127499580383299,-0.26999950408935547,2,0.019291329861308215,-1.4000076293654276,12.835000038146973,1.0,12.770000457763672,-1.6060630581163482,13.085000038146973,0.019291329861308215
7851,2004-03-25,12.779999732971193,12.824999809265135,12.725000381469727,12.779999732971193,320600.0,0.0062992066856328854,1.2222057389905145,-0.0,35.531116337107576,52.97728714541302,0.17770034236906262,0.17873676105321046,0.10284835505926182,-0.2908088079118709,8.412747891842072,0.125,0.010058517813538614,-0.1725003242492651,-0.4593067989408901,0.11430615044235992,-0.3159035615950767,-0.029097086903453473,0.43878426818847416,14.545435629607494,-30.072010564513974,0.1434032373458124,3,0.19500017166137518,0.1900000572204572,0.10875010490417303,-0.1824998855590838,-0.059999465942386365,3,0.001173735808777332,-2.499990463293127,12.699999809265135,-1.4000076293654276,12.835000038146973,1.0,12.770000457763672,0.001173735808777332
7852,2004-03-26,12.9350004196167,12.9350004196167,12.710000038146973,12.720000267028807,386000.0,0.01212837949015122,1.0930253189262078,100.0,43.38984256295866,51.536872575274565,0.0350028334239294,0.029999734146681334,-0.041460735120562475,-0.4358851600388718,8.493205858730644,0.22500038146972656,0.025310278529488528,-0.020499658584594016,-0.30513987731816883,0.2641405601489808,-0.16281976795138142,0.12182045078219339,0.2630322138671861,61.039083284204864,20.034046600553168,0.14232010936678743,3,0.03999948501586914,0.03499937057495117,-0.04375052452087402,-0.33750057220458984,-0.2000007629394549,4,-0.010436816737717125,1.2222057389905145,12.779999732971193,-2.499990463293127,12.699999809265135,-1.4000076293654276,12.835000038146973,-0.010436816737717125
7853,2004-03-29,12.925000190734865,12.93000030517578,12.800000190734865,12.850000381469727,432200.0,-0.0007731139201718751,2.0588248493756685,0.34883607459059107,45.39006948291279,49.81137358565937,0.045036109694827076,0.04174652640478804,-0.018085644519763022,-0.42038880628351727,8.578011874126284,0.13500022888183416,0.031026478993794626,-0.0302498817443837,-0.31499316842730174,0.25449340493853434,-0.17262152508584272,0.11212176159707532,0.2531111297802706,95.74459450685099,54.93339233034041,0.14237164334145871,3,0.0499997138977033,0.04499959945678533,-0.03250026702881037,-0.3275003433227557,-0.23500061035156428,0,-0.009671179741227776,1.0930253189262078,12.9350004196167,1.2222057389905145,12.779999732971193,-2.499990463293127,12.699999809265135,-0.009671179741227776
7854,2004-03-30,12.994999885559082,13.0,12.835000038146973,12.925000190734865,370400.0,0.005415837043808658,3.125002980235081,0.9333316379079689,54.4061204684038,48.16419038984099,-0.024393557708748403,-0.025214156293648315,-0.07313776524024007,-0.4841101833948187,8.680182421092281,0.16499996185302734,0.03381696860119732,0.03699979782104457,-0.24818536093484234,0.32218495657693147,-0.10559278155689888,0.17959237719898802,0.16398697450605404,98.3332962460224,51.65204222507913,0.14259257937794373,3,-0.019999980926513672,-0.02500009536743164,-0.12250018119812012,-0.39750003814697266,-0.43000030517578125,1,-0.015390520279064401,2.0588248493756685,12.925000190734865,1.0930253189262078,12.9350004196167,1.2222057389905145,12.779999732971193,-0.015390520279064401
7855,2004-03-31,13.029999732971193,13.05500030517578,12.949999809265135,13.05500030517578,438600.0,0.0026933318753628033,7.399847415602949,-0.3571525885558166,55.80523327873227,47.30350610153881,-0.09878359337450071,-0.0526760882303936,-0.10424198448871813,-0.5127241271091361,9.305053386790991,0.10500049591064453,0.03039162600409462,0.06549963951110982,-0.22004513001847847,0.3510444090406981,-0.07727274525368522,0.20827202427590485,0.11062764506194256,92.7534629407986,40.60405449230124,0.1427723847647945,3,-0.05499982833862482,-0.05999994277954279,-0.1537499427795428,-0.4324998855590838,-0.9149999618530291,2,-0.03300071836635521,3.125002980235081,12.994999885559082,2.0588248493756685,12.925000190734865,1.0930253189262078,12.9350004196167,-0.03300071836635521
7856,2004-04-01,13.074999809265135,13.104999542236328,12.984999656677244,13.050000190734865,460600.0,0.003453574613671906,1.8235571313167998,-0.9999618539004387,57.0908979936079,47.30498236174858,-0.17644817145384906,-0.0909175769507744,-0.1465163038857984,-0.5504529477324365,10.059231018160833,0.11999988555908381,0.02189624709113147,0.10324974060058345,-0.18594654392426513,0.39244602512543203,-0.04134840166184084,0.24784788286300774,0.0480024660172802,92.40512135822662,35.5025489081468,0.14459814226242423,4,-0.17250013351440252,-0.09999990463256658,-0.19375014305114568,-0.47749996185302557,-1.1700000762939418,3,-0.049330746730282926,7.399847415602949,13.029999732971193,3.125002980235081,12.994999885559082,2.0588248493756685,12.925000190734865,-0.049330746730282926
7857,2004-04-02,12.975000381469727,13.100000381469727,12.975000381469727,13.100000381469727,558200.0,-0.007648139904717022,1.0,-5.000076295110194,50.7143022576202,48.05894869647634,-0.1047038323428584,-0.007030331981063398,-0.04231786010604921,-0.44384959675129565,9.250544718599778,0.125,-0.023376280958956386,0.013250303268431907,-0.2597308174959938,0.2862314240328576,-0.12324025711378006,0.14974086365064387,0.13108179517199758,57.377233713240216,0.0332877450330642,0.13649056038221244,4,-0.07250070571899414,-4.76837158203125e-07,-0.0787506103515625,-0.3775005340576172,-1.0950002670288086,4,-0.01965318743305,1.8235571313167998,13.074999809265135,7.399847415602949,13.029999732971193,3.125002980235081,12.994999885559082,-0.01965318743305
7858,2004-04-05,13.149999618530273,13.149999618530273,12.96500015258789,13.0,522000.0,0.013487416717957945,1.4666658189540074,-1.1999969482421875,55.62699091217971,48.93757954513246,-0.2460012407184511,-0.19020641499265167,-0.21115919343951717,-0.6083660154228383,8.44524646324233,0.1849994659423828,-0.05532435390476387,0.18724956512451207,-0.08845951271958619,0.46295864296861033,0.049395026202462944,0.3251041040465612,-0.4499998092651385,100.0,41.08318386117506,0.13785453892204919,4,-0.22499990463256836,-0.17499971389770508,-0.2537498474121094,-0.5524997711181641,-1.1499996185302734,0,-0.031558933375802845,1.0,12.975000381469727,1.8235571313167998,13.074999809265135,7.399847415602949,13.029999732971193,-0.031558933375802845
7859,2004-04-06,13.25,13.260000228881836,13.0600004196167,13.06999969482422,411200.0,0.00760459196734975,-1.000009536797734,1.2000050862759442,51.23674459168557,49.91014643168983,-0.3139593270839587,-0.28970203935083205,-0.3027455663528489,-0.6991915511113369,8.308875064169982,0.19999980926513672,-0.07226704832029007,0.27749996185302805,-0.024484625744104704,0.5794845494501608,0.12650766805446167,0.42849225565159443,-0.5410001945495626,96.77412408208973,40.52543082876967,0.15099229379856677,4,-0.2649998664855957,-0.26999998092651367,-0.35375022888183594,-0.6525001525878906,-1.2349996566772443,1,-0.042264182612581025,1.4666658189540074,13.149999618530273,1.0,12.975000381469727,1.8235571313167998,13.074999809265135,-0.042264182612581025
7860,2004-04-07,13.210000038146973,13.265000343322756,13.100000381469727,13.220000267028807,1021800.0,-0.0030188650455115207,2.29998664861042,-0.055556732929249356,51.6014275939964,51.695736571344135,-0.2168075794102826,-0.23580135565610938,-0.2560736292745194,-0.651832739764103,9.131120602812212,0.16499996185302912,-0.04560135851675007,0.22100000381469798,-0.09542070200076758,0.5374207096301635,0.06278965090696431,0.37921035672243164,-0.4789602157592796,81.66657659748246,27.673232978555987,0.15821035290773283,4,-0.22249984741210938,-0.22749996185302734,-0.32125020027160645,-0.6125001907348633,-1.1850004196166992,2,-0.04882668099175491,-1.000009536797734,13.25,1.4666658189540074,13.149999618530273,1.0,12.975000381469727,-0.04882668099175491
7861,2004-04-08,13.225000381469727,13.274999618530273,13.199999809265135,13.199999809265135,392400.0,0.00113552939284145,-4.999847415601044,-2.5000000000006217,55.223896530545005,53.01063145663151,-0.1810898527542637,-0.23530006473072795,-0.26102751928328516,-0.6586736134947202,10.246054661767298,0.0749998092651385,-0.027432769293417536,0.21850032806396413,-0.10986241815507292,0.5468630742830012,0.0543189549544465,0.38268170117348177,-0.46192292782592936,83.87118606525604,29.965477002650104,0.1641813731095185,4,-0.1875004768371582,-0.23750066757202148,-0.3775005340576172,-0.6275005340576172,-1.2550001144409197,3,-0.08393199080030611,2.29998664861042,13.210000038146973,-1.000009536797734,13.25,1.4666658189540074,13.149999618530273,-0.08393199080030611
7862,2004-04-12,13.0,13.225000381469727,12.960000038146973,13.164999961853027,560400.0,-0.0170132608680289,-1.1632691192327005,-6.599847415601285,59.19998168945315,54.54506614624711,0.06045816726841835,-0.0008945045445027944,-0.0258090412579719,-0.4239450380558978,10.515103667938487,0.2650003433227539,0.008483878389810684,-0.01250004768371582,-0.33547143626688936,0.3104713408994577,-0.1739857419753026,0.14898564660787095,-0.19596877316528527,12.698417504034198,-46.04209664708664,0.16148569429158646,4,0.05499982833862305,-0.012500286102294922,-0.15250015258789062,-0.4025001525878906,-0.9799995422363281,0,-0.08423078977144671,-4.999847415601044,13.225000381469727,2.29998664861042,13.210000038146973,-1.000009536797734,13.25,-0.08423078977144671
7863,2004-04-13,12.635000228881836,12.994999885559082,12.53499984741211,12.994999885559082,668200.0,-0.028076905470628022,1.5555582046534053,2.1818166054966333,43.548394043412465,53.33865209902585,0.424652097920049,0.35721720388492173,0.336190369607376,-0.05124076628493235,11.554362870125567,0.4650001525878906,0.04262970747495132,-0.36149983406066966,-0.7255573247373288,0.002557656615989501,-0.5435285793990001,-0.1794710887223392,0.6399993896484375,13.513569243220532,-48.83984788766131,0.18202874533832966,4,0.26999950408935547,0.26999950408935547,0.2637495994567871,-0.005000114440917969,-0.6400003433227539,1,-0.05975465775735356,-1.1632691192327005,13.0,-4.999847415601044,13.225000381469727,2.29998664861042,13.210000038146973,-0.05975465775735356
7864,2004-04-14,12.4399995803833,12.600000381469727,12.385000228881836,12.46500015258789,837800.0,-0.015433371188454004,-2.1852045465784102,0.06944610013060053,41.925461791438046,51.79645526710427,0.5952429354124931,0.5376473180911727,0.526668808081368,0.15463996588650275,12.332854367692656,0.25,0.04890000137642403,-0.5297504425048825,-0.9709149484938884,-0.08858593651587654,-0.7503326954993845,-0.3091681895103804,0.8202000427246094,6.179706653865277,-61.414704629101614,0.22058225299450288,4,0.3900003433227539,0.3900003433227539,0.5100002288818359,0.19500064849853516,-0.3849992752075213,2,-0.035369742381433755,1.5555582046534053,12.635000228881836,-1.1632691192327005,13.0,-4.999847415601044,13.225000381469727,-0.035369742381433755
7865,2004-04-15,12.595000267028807,12.609999656677244,12.454999923706055,12.5,546800.0,0.012459862690825663,1.4800146485493015,-3.799923707800806,44.51040607815468,50.39862283205391,0.4157712996384504,0.35185606157377514,0.36627476352967214,0.011291643618234204,12.249137964755615,0.17000007629394354,0.05530983456127103,-0.3437497615814227,-0.7992526847636139,0.11175316160076854,-0.5715012231725183,-0.11599829999032707,0.6301913803100607,23.5955260856891,-48.61447811258921,0.22775146159109524,4,0.23499965667724787,0.23499965667724787,0.3587496280670184,0.09999990463257014,-0.5349998474121076,3,-0.046050012815353036,-2.1852045465784102,12.4399995803833,1.5555582046534053,12.635000228881836,-1.1632691192327005,13.0,-0.046050012815353036
7866,2004-04-16,12.78499984741211,12.81999969482422,12.529999732971193,12.595000267028807,586200.0,0.015085317693933176,1.2307751559811748,1.9999899613512582,45.639518926828224,49.834758017521466,0.20149894027570525,0.13905771004320755,0.1760410487206414,-0.16383654340198817,11.740194833595321,0.28999996185302734,0.045397639262457545,-0.13475017547607493,-0.5821458953949072,0.3126455444427574,-0.3584480354354902,0.08894768448334034,0.4065841431884767,47.61899355588757,-24.9298562378047,0.22369785995941602,4,0.04500007629394531,0.04500007629394531,0.18125009536743164,-0.05249977111816406,-0.6599998474121094,4,-0.05944468032478489,1.4800146485493015,12.595000267028807,-2.1852045465784102,12.4399995803833,1.5555582046534053,12.635000228881836,-0.05944468032478489
7867,2004-04-19,12.699999809265135,12.78499984741211,12.675000190734865,12.78499984741211,525800.0,-0.0066484191757092415,1.5882260543705895,-0.4473696098459613,43.73258016973797,48.51315682391683,0.2719905621422942,0.20420532647295175,0.2636829640701297,-0.06414873050267467,11.054484386013382,0.10999965667724432,0.027053476395252574,-0.20050020217895614,-0.6510776675650618,0.2500772632071495,-0.42578893487200986,0.024788530514097573,0.4593208308667016,51.63930453652155,-17.232892685791924,0.22528873269305288,4,0.13000011444091975,0.13000011444091975,0.2787501811981219,0.03250026702881037,-0.22499942779540838,0,-0.05748027977951353,1.2307751559811748,12.78499984741211,1.4800146485493015,12.595000267028807,-2.1852045465784102,12.4399995803833,-0.05748027977951353
7868,2004-04-20,12.529999732971193,12.744999885559082,12.529999732971193,12.699999809265135,328400.0,-0.013385832980085555,-1.529412424687844,1.9999999999999165,37.730869650114855,47.01250405263119,0.3853148278389966,0.3745042757512902,0.427795200246436,0.11538855411925475,12.226514403105057,0.21500015258788885,-0.003606786242928095,-0.3585002422332746,-0.8357082524746531,0.1187077680081039,-0.597104247353963,-0.11989623711258623,0.598348090710644,33.333260254752204,-30.498172529700845,0.23860400512068894,4,0.3000001907348615,0.3000001907348615,0.4375002384185773,0.21000051498412908,-0.03999996185302912,1,-0.04070225746817213,1.5882260543705895,12.699999809265135,1.2307751559811748,12.78499984741211,1.4800146485493015,12.595000267028807,-0.04070225746817213
7869,2004-04-21,12.699999809265135,12.729999542236328,12.484999656677244,12.579999923706055,336400.0,0.01356744452648373,1.7222307582268148,-0.7058813629682862,41.87192581074021,45.93144829893606,0.14426348886754425,0.2043488211247979,0.25408369165524824,-0.04646385186203261,13.520947527938985,0.2449998855590838,-0.014000754464206011,-0.18175015449524068,-0.6659128870633477,0.30241257807286637,-0.4238315207792933,0.060331211788811956,0.39861411062470253,67.12329840879913,6.663197875832495,0.24208136628405325,4,0.13000011444091975,0.13000011444091975,0.26750016212463557,0.04000043869018732,-0.13500022888183416,2,-0.05551180584992832,-1.529412424687844,12.529999732971193,1.5882260543705895,12.699999809265135,1.2307751559811748,12.78499984741211,-0.05551180584992832
7870,2004-04-22,12.94499969482422,12.94499969482422,12.6899995803833,12.78499984741211,595200.0,0.019291329861308215,2.187504470352573,1.333333333333368,47.08519987597967,45.02714867065102,-0.15900040775312263,-0.022509241343131592,0.00459658118317563,-0.2828465611621471,14.062271845063057,0.25500011444091975,-0.04320603274412704,0.05099973678589009,-0.4261476050746058,0.528147078646386,-0.18757393414435697,0.28957340771613715,0.12506967742529618,100.0,41.780454766522084,0.23857367093024756,4,-0.13999938964843928,-0.11499977111816584,0.02250027656554998,-0.20499944686889826,-0.45499992370605646,3,-0.06875236853070676,1.7222307582268148,12.699999809265135,-1.529412424687844,12.529999732971193,1.5882260543705895,12.699999809265135,-0.06875236853070676
7871,2004-04-23,12.795000076293945,12.949999809265135,12.795000076293945,12.899999618530273,496800.0,-0.011587456320315659,-1.9523887375113196,-0.656247764823682,46.05262607528839,43.56633138018827,-0.08539055594640566,0.1356253685770792,0.1465003537719607,-0.12509436113263206,14.624151529377974,0.15499973297118963,-0.07836556805713002,-0.0997498989105221,-0.5761893704108321,0.37668957258978786,-0.3379696346606771,0.13846983683963288,0.24766653022086338,66.6667350303949,7.9960996934598825,0.23821973575015526,4,-0.10500001907348633,0.034999847412109375,0.18999981880187988,-0.03749990463256836,-0.3249998092651385,4,-0.0574442870101286,2.187504470352573,12.94499969482422,1.7222307582268148,12.699999809265135,-1.529412424687844,12.529999732971193,-0.0574442870101286
7872,2004-04-26,12.800000190734865,12.850000381469727,12.75,12.800000190734865,489000.0,0.0003907865893790774,1.000000000000071,-0.0,41.70618084453905,43.361641024757894,-0.1360513801430745,0.12647736579707924,0.1345851227093462,-0.12399049379177285,15.473860038207285,0.10000038146972656,-0.1152948575088999,-0.08799977302551021,-0.565861320428068,0.3898617743770476,-0.3269305467267891,0.1509310006757687,0.21635976067462437,67.74202810569656,13.70859095838756,0.2389307737012786,4,-0.13250017166137873,0.02999973297118963,0.18499970436096014,-0.042500019073488104,-0.3249998092651385,0,-0.05273438911535766,-1.9523887375113196,12.795000076293945,2.187504470352573,12.94499969482422,1.7222307582268148,12.699999809265135,-0.05273438911535766
7873,2004-04-27,12.800000190734865,12.84000015258789,12.729999542236328,12.800000190734865,325800.0,0.0,1.7500178814106078,0.0,38.80598147975061,43.01503210123707,-0.12313357281636783,0.12293548907685192,0.13155717150030277,-0.11958092405894938,16.400271830994402,0.1100006103515625,-0.16393554442299774,-0.08174977302551056,-0.5608419125131938,0.3973423664621727,-0.3212958427693522,0.15779629671833106,0.19110537177351894,67.74202810569656,18.32537945812193,0.23954606974384196,4,-0.09750032424926935,0.02999973297118963,0.18749976158141912,-0.022500038146974433,-0.4200000762939471,1,-0.025390609720489343,1.000000000000071,12.800000190734865,-1.9523887375113196,12.795000076293945,2.187504470352573,12.94499969482422,-0.025390609720489343
7874,2004-04-28,12.795000076293945,12.80500030517578,12.529999732971193,12.649999618530273,960800.0,-0.000390633934875928,2.3333217737088185,100.0,39.49367895432943,42.457617976367594,-0.06982365003132074,0.11824642517322914,0.1297014188787564,-0.10903785294612689,17.25029554900371,0.2750005722045863,-0.20573694949908372,-0.07674989700317347,-0.5542354323183769,0.40073563831202996,-0.3154926646607752,0.16199287065442824,0.1718612728693767,63.09530837734626,17.02449163379022,0.23874276765760152,4,-0.07750034332275568,0.034999847412109375,0.19249987602233887,-0.005000114440917969,-0.3150005340576172,2,-0.023837460207669192,1.7500178814106078,12.800000190734865,1.000000000000071,12.800000190734865,-1.9523887375113196,12.795000076293945,-0.023837460207669192
7875,2004-04-29,12.600000381469727,12.800000190734865,12.600000381469727,12.795000076293945,707600.0,-0.015240304311174402,-1.0512833052936525,-1.344821235958012,35.49884452768134,41.330876376462385,0.14076258994881563,0.29447794809117056,0.3136649152683244,0.09074650831201758,17.836590040591933,0.1999998092651385,-0.1998628511261078,-0.25024962425231934,-0.7363780359588006,0.2358787874541619,-0.49331383010555996,-0.0071854183990787135,0.3435865228823367,16.666818043514507,-23.60537587082946,0.24306420585324026,4,0.11749935150146307,0.22999954223632812,0.3874995708465576,0.18999958038330078,-0.005000114440919745,3,-0.0027778412719653423,2.3333217737088185,12.795000076293945,1.7500178814106078,12.800000190734865,1.000000000000071,12.800000190734865,-0.0027778412719653423
7876,2004-04-30,12.43000030517578,12.800000190734865,12.420000076293945,12.795000076293945,954200.0,-0.013492069138661189,1.0266672770182195,1.871796627411097,36.42858115994023,40.5193209309293,0.2850906300944409,0.43603438219285984,0.47381080184204016,0.265629141735058,18.40817304266798,0.38000011444091975,-0.17856491746364966,-0.38799972534179794,-0.8964173062579537,0.1204178555743578,-0.6422085157998758,-0.13379093488372007,0.49124313215747506,2.3256329731547827,-39.722843484192886,0.2542087904580774,4,0.25499963760376154,0.3999996185302752,0.5424995422363299,0.35999965667724787,0.0749998092651385,4,0.004826988291979362,-1.0512833052936525,12.600000381469727,2.3333217737088185,12.795000076293945,1.7500178814106078,12.800000190734865,0.004826988291979362
7877,2004-05-03,12.720000267028807,12.725000381469727,12.345000267028807,12.489999771118164,887200.0,0.023330648007488186,2.166658057132881,-0.6301387401039819,52.09876578095068,42.11575383435551,-0.0019823800827349913,0.13275747609147537,0.18276494545859379,-0.01942891720791451,19.170916934047867,0.38000011444091975,-0.16483106937267955,-0.08524975776672505,-0.5898650180452893,0.41936550251183924,-0.3375573879060063,0.1670578723725562,0.1797934419663907,75.75759327225936,28.856257758698398,0.25230763013928187,5,-0.07250022888183594,0.0899996757507342,0.25249958038330256,0.09499979019165217,-0.25,0,-0.019654087637719475,1.0266672770182195,12.43000030517578,-1.0512833052936525,12.600000381469727,2.3333217737088185,12.795000076293945,-0.019654087637719475
7878,2004-05-04,12.734999656677244,12.789999961853027,12.604999542236328,12.65999984741211,516200.0,0.0011791972746508783,1.0,0.3260854241560985,57.9945849886954,43.90716040968387,0.016936603796372296,0.0896706721106586,0.16929022935194205,-0.02551688478658143,19.5531190264376,0.18500041961669922,-0.16668490623584553,-0.0495003700256369,-0.5278737647547409,0.4288730247034671,-0.2886870673901889,0.1896863273389151,0.13150644579996928,84.78246897967222,31.37807373615795,0.23918669736455164,5,-0.08749961853027344,0.0750002861022967,0.23750019073486506,0.08000040054321467,-0.23499965667724432,1,-0.020416119530179522,2.166658057132881,12.720000267028807,1.0266672770182195,12.43000030517578,-1.0512833052936525,12.600000381469727,-0.020416119530179522
7879,2004-05-05,12.6899995803833,12.800000190734865,12.6850004196167,12.800000190734865,562800.0,-0.0035335749907420277,1.0908933277846784,-1.4666785346439555,52.737734419918276,44.535219803454815,0.06746347516935991,0.09546010729486376,0.21387280092607952,0.027345212793171925,19.360801116930343,0.11499977111816584,-0.15867195104416254,-0.06650042533874512,-0.4928818541442279,0.3598810034667377,-0.2796911397414874,0.14669028906399717,0.1452161719670091,75.82403762717385,17.878649094763816,0.2131907144027415,5,-0.0424995422363299,0.12000036239624023,0.2825002670288086,0.1400003433227539,-0.3149995803833008,2,-0.024428642726008643,1.0,12.734999656677244,2.166658057132881,12.720000267028807,1.0266672770182195,12.43000030517578,-0.024428642726008643
7880,2004-05-06,12.5649995803833,12.6850004196167,12.5,12.59000015258789,690800.0,-0.009850276133438918,-1.3871063010293547,0.22727666805381794,43.413162197243956,44.241946039227656,0.14850916353784527,0.17882935447914505,0.338767272740915,0.15668609032707792,19.353450041314062,0.18999958038330078,-0.12472286395113663,-0.15925040245056188,-0.535873678532889,0.21737287363176527,-0.34756204049172545,0.029061235590601697,0.24080324284771848,48.35150554807988,-10.449830509148804,0.1883116380411638,5,0.0325007438659668,0.24500036239624023,0.4075002670288086,0.2650003433227539,-0.0499992370605451,3,-0.006764826182698469,1.0908933277846784,12.6899995803833,1.0,12.734999656677244,2.166658057132881,12.720000267028807,-0.006764826182698469
7881,2004-05-07,12.114999771118164,12.510000228881836,12.0,12.484999656677244,759600.0,-0.03581375442046841,1.4285665628980728,14.799656685103876,35.6265268755879,43.56642893156642,0.5497155428595075,0.5706652104012306,0.7832691476637237,0.609651667970315,19.728170156994388,0.5649995803833008,-0.12210481354979486,-0.5537501811981205,-0.9464718526695446,-0.16102850972669636,-0.7501110169338325,-0.3573893454624084,0.685000419616701,14.37496796251104,-43.45968566407552,0.1963608357357119,5,0.30500030517578125,0.5225000381469727,0.8575000762939453,0.7225003242492676,0.4700002670288086,4,0.03962034708865203,-1.3871063010293547,12.5649995803833,1.0908933277846784,12.6899995803833,1.0,12.734999656677244,0.03962034708865203
7882,2004-05-10,11.904999732971193,12.020000457763672,11.75,12.0,700800.0,-0.01733388709157102,2.999971743230738,0.2567575578712916,34.93975073007833,43.1368477371584,0.6922010003560413,0.7319519588864694,0.9824774526582463,0.8216659410698313,22.08474421230859,0.36499977111816406,-0.15841555138225338,-0.7090002059936502,-1.2002350630256018,-0.21776534896169863,-0.954617634509626,-0.4633827774776744,0.831000442504882,14.761876649061684,-44.264719176162075,0.2456174285159755,5,0.37250041961669744,0.6075000762939435,1.0337500572204572,0.9425001144409162,0.780000686645506,0,0.05039902519342432,1.4285665628980728,12.114999771118164,-1.3871063010293547,12.5649995803833,1.0908933277846784,12.6899995803833,0.05039902519342432
7883,2004-05-11,11.880000114440918,12.015000343322756,11.829999923706055,11.90999984741211,475200.0,-0.0020999260051252078,-1.8461577962807008,0.31578577523465934,28.756466954910593,41.94382418166741,0.640310021839344,0.7351818725469172,0.9943992426260824,0.8496725826667841,23.042002859518192,0.185000419616701,-0.18559717385914176,-0.6962498188018795,-1.286707977078711,-0.10579166052504796,-0.9914788979402953,-0.40102073966346374,0.7574000434875501,12.380961031057968,-43.736881067734586,0.29522907913841606,5,0.39499998092651367,0.6324996948242188,1.0587496757507324,0.997499942779541,0.8649997711181641,1,0.04966331202898777,2.999971743230738,11.904999732971193,1.4285665628980728,12.114999771118164,-1.3871063010293547,12.5649995803833,0.04966331202898777
7884,2004-05-12,12.0,12.0649995803833,11.760000228881836,11.890000343322756,816600.0,0.010101000370632551,1.5416737861454282,-3.666687859617832,23.82269989929617,40.6464747785135,0.442179975425681,0.6119006358579266,0.8621239453190128,0.7358829453351774,23.553121398190648,0.30499935150146484,-0.203657178453593,-0.5542499542236321,-1.1965916930086582,0.088091784561394,-0.875420823616146,-0.23307908483111817,0.5486601421356205,26.737955914767053,-22.844733275702044,0.32117086939251344,5,0.27500009536743164,0.5124998092651367,0.9499998092651367,0.877500057220459,0.7200002670288068,2,0.04166666666666674,-1.8461577962807008,11.880000114440918,2.999971743230738,11.904999732971193,1.4285665628980728,12.114999771118164,0.04166666666666674
7885,2004-05-13,12.015000343322756,12.06999969482422,11.9350004196167,12.0,508000.0,0.0012500286102297142,1.1600048828497203,0.1363671830973888,26.64670231240457,39.55959935100954,0.3748948893609718,0.581008852204473,0.8360589187640404,0.7262850885476855,24.14288386066059,0.1349992752075213,-0.21898203218549206,-0.5102496147155744,-1.1957649228280474,0.17526569339689857,-0.85300726877181,-0.1674919606593388,0.4537937845993021,34.868455725683425,-12.034656135768529,0.3427576540562362,5,0.25999975204467596,0.49749946594238104,0.9674997329711896,0.8674998283386213,0.7799997329711896,3,0.029962517385803578,1.5416737861454282,12.0,-1.8461577962807008,11.880000114440918,2.999971743230738,11.904999732971193,0.029962517385803578
7886,2004-05-14,12.024999618530273,12.079999923706055,11.949999809265135,12.0649995803833,838800.0,0.0008322326193752616,2.714254574188413,-2.6666030898337487,26.865630851936615,36.755917692230206,0.33682550220118834,0.5387762510450234,0.8139158632076935,0.7216416171414757,25.94720561394147,0.13000011444091975,-0.23997762188032112,-0.4622503280639645,-1.1710036826271537,0.24650302649922473,-0.8166270053455591,-0.10787365078236988,0.37191509659957944,83.33323700257203,37.45232727631368,0.35437667728159444,5,0.2500004768371582,0.4875001907348633,0.9600005149841309,0.8600006103515625,0.7950000762939471,4,0.040748502314910784,1.1600048828497203,12.015000343322756,1.5416737861454282,12.0,-1.8461577962807008,11.880000114440918,0.040748502314910784
7887,2004-05-17,11.970000267028807,12.0,11.84000015258789,12.0,695400.0,-0.004573750789705899,9.666751438471564,0.7499940395298825,26.011530103625347,33.20224492722242,0.3064788115053627,0.5652630868806181,0.8479836716666256,0.7799749461987808,27.921344930983494,0.1849994659423828,-0.23812150782592312,-0.4807497024536147,-1.2179868661772417,0.2564874612700123,-0.8493682843154282,-0.11213112059180119,0.36222297658806113,65.62507450587647,21.57960710114473,0.36861858186181334,5,0.3049998283386248,0.5174999237060565,1.04249954223633,0.9199995994567889,0.8299999237060582,0,0.051378425847840026,2.714254574188413,12.024999618530273,1.1600048828497203,12.015000343322756,1.5416737861454282,12.0,0.051378425847840026
7888,2004-05-18,12.020000457763672,12.119999885559082,12.010000228881836,12.0649995803833,635400.0,0.0041771252814915005,-2.3846266707748285,1.4999841052864928,28.1689966795973,30.47238517829786,0.1613586259227624,0.5007707709147695,0.778652090308892,0.7329148059775878,29.15311978171662,0.1499996185302752,-0.22748391032821047,-0.4052495479583733,-1.165855009386064,0.3553559134693174,-0.7855522786722187,-0.024946817244527963,0.25400046149150945,72.22235467711471,29.32306462791962,0.3803027307138455,5,0.19749975204467773,0.35249948501586914,1.0012493133544922,0.8699994087219238,0.8799991607666016,1,0.05532445395403518,9.666751438471564,11.970000267028807,2.714254574188413,12.024999618530273,1.1600048828497203,12.015000343322756,0.05532445395403518
7889,2004-05-19,11.994999885559082,12.145000457763672,11.9399995803833,12.06999969482422,1956800.0,-0.0020799144136839365,-1.2162206745812865,1.666694924234436,31.152615951747052,29.110102262131537,0.08650255872738555,0.49565913525034233,0.7860500295932216,0.7605004020763442,30.335502762412492,0.2050008773803711,-0.283208506378692,-0.3950001239776615,-1.167249012070327,0.37724876411500397,-0.7811245680239942,-0.008875679931328762,0.226600941770581,50.81953373189584,4.411908012769366,0.38612444404633295,5,0.13500022888183594,0.35500001907348633,0.9099998474121094,0.8949999809265137,0.9549999237060529,2,0.06252605311842752,-2.3846266707748285,12.020000457763672,9.666751438471564,11.970000267028807,2.714254574188413,12.024999618530273,0.06252605311842752
7890,2004-05-20,12.05500030517578,12.06999969482422,11.899999618530273,11.925000190734865,914600.0,0.005002119232108804,1.1250156463274095,-1.7333392673218602,37.45818501932866,29.313619833658286,-0.05973042240229809,0.3853189850599552,0.7144229013568637,0.7023424387747053,32.76386154651371,0.1700000762939471,-0.3581399727572041,-0.2904997348785425,-1.0299653805110243,0.4489659107539392,-0.6602325576947834,0.07923308793769834,0.11944043942091653,70.4917827750951,17.74353168972565,0.36973282281624115,5,-0.10750007629394354,0.2949995994567889,0.7749996185302752,0.7749996185302752,0.7999992370605487,3,0.055163827873775384,-1.2162206745812865,11.994999885559082,-2.3846266707748285,12.020000457763672,9.666751438471564,11.970000267028807,0.055163827873775384
7891,2004-05-21,12.0600004196167,12.140000343322756,11.989999771118164,12.05500030517578,337600.0,0.00041477514013599226,-1.2222112334786466,0.03846238491730188,22.727258397069406,27.956676241101743,-0.08197297747641485,0.3398558035908028,0.6977756558126309,0.6992325610508026,35.187414250033946,0.15000057220459162,-0.4241345854128884,-0.24874963760376012,-0.9669041981576143,0.46940492295009406,-0.6078269178806881,0.11032764267316786,-0.3100004196166992,72.13116291867824,21.372519909239102,0.3590772802769275,5,-0.10750007629394531,0.28999948501586914,0.7699995040893555,0.7699995040893555,0.9799995422363281,4,0.06094524304341653,1.1250156463274095,12.05500030517578,-1.2162206745812865,11.994999885559082,-2.3846266707748285,12.020000457763672,0.06094524304341653
7892,2004-05-24,12.125,12.204999923706055,12.015000343322756,12.074999809265135,430200.0,0.005389683094668252,-1.2353007175034059,9.999809269498996,25.793650493299765,27.627474412033873,-0.12570266186885704,0.2336746772806233,0.6214829132216746,0.6351631685794796,37.39987739119191,0.189999580383299,-0.4656560838512078,-0.1500000476837151,-0.8335587692957418,0.5335586739283116,-0.49177940848972845,0.19177931312229823,-0.36719999313354457,73.7705430622608,26.187302434731066,0.34177936080601373,5,-0.1424999237060547,0.22499990463256836,0.7049999237060547,0.7049999237060547,0.7200002670288068,0,0.05731956245972958,-1.2222112334786466,12.0600004196167,1.1250156463274095,12.05500030517578,-1.2162206745812865,11.994999885559082,0.05731956245972958
7893,2004-05-25,12.475000381469727,12.489999771118164,12.145000457763672,12.350000381469727,1133400.0,0.028866010842864,3.4516391021854695,2.499990463293127,43.131014167399464,29.772842664045353,-0.42736878081109175,-0.1495919378468642,0.2616057260819904,0.28845700390053963,39.08222284252647,0.36499977111816406,-0.444404496022349,0.21625032424926793,-0.4291452276568606,0.8616458761553965,-0.10644745170379721,0.5389481002023331,-0.6993123779296866,97.457731225552,51.238930902237676,0.32269777595306437,5,-0.3100004196166992,-0.1250004768371582,0.3549995422363281,0.3549995422363281,0.46999931335449396,1,0.026052088122409334,-1.2353007175034059,12.125,-1.2222112334786466,12.0600004196167,1.1250156463274095,12.05500030517578,0.026052088122409334
7894,2004-05-26,12.489999771118164,12.5649995803833,12.390000343322756,12.425000190734865,727800.0,0.001202355846875669,-1.5925952089971243,0.519996643066392,47.42268514239909,32.08128520071141,-0.4085115223695439,-0.1988056372625806,0.23605541346537606,0.2775111806412518,39.910646053305314,0.1749992370605451,-0.4021601005868458,0.24649972915649343,-0.3587065124034172,0.8517059707164041,-0.056103391623462784,0.5491028499364496,-0.6714530615234366,88.72183254625321,41.005904633348905,0.3026031207799556,5,-0.28749990463256836,-0.1399998664855957,0.3400001525878906,0.3400001525878906,0.4099998474121094,2,0.03282624939355028,3.4516391021854695,12.475000381469727,-1.2353007175034059,12.125,-1.2222112334786466,12.0600004196167,0.03282624939355028
7895,2004-05-27,12.5649995803833,12.625,12.399999618530273,12.454999923706055,651800.0,0.00600478868210752,-1.0454555306540898,1.6923133353874606,70.83334437124097,36.96658670285634,-0.4439784483638096,-0.29150782339237935,0.14342155470784412,0.2064833628350371,40.68230111632464,0.22500038146972656,-0.33985654340717986,0.32324957847595215,-0.2778043264087966,0.9243034833607009,0.022722626033576887,0.6237765309183274,-0.6867366411254867,90.55111842678338,37.0225225179222,0.30052695244237465,5,-0.33249950408935547,-0.21499967575073242,0.2650003433227539,0.2650003433227539,0.3100004196166992,3,0.03064068776276785,-1.5925952089971243,12.489999771118164,3.4516391021854695,12.475000381469727,-1.2353007175034059,12.125,0.03064068776276785
7896,2004-05-28,12.489999771118164,12.640000343322756,12.489999771118164,12.579999923706055,531600.0,-0.005968946420199517,-2.3333403975755918,-0.8181857589970782,80.95242420297419,43.071130491672875,-0.3308770192683319,-0.22322752262727086,0.2011641364476855,0.2845803423433644,40.8185819279158,0.15000057220459162,-0.2760055630381544,0.245249795913697,-0.3603420951845262,0.8508416870119202,-0.05754614963541371,0.5480457414628077,-0.5370631257861316,75.99990844726534,16.841884530034903,0.30279594554911127,5,-0.2199997901916504,-0.1399998664855957,0.3275003433227539,0.3400001525878906,0.435000419616701,4,0.029223360913279484,-1.0454555306540898,12.5649995803833,-1.5925952089971243,12.489999771118164,3.4516391021854695,12.475000381469727,0.029223360913279484
7897,2004-06-01,12.470000267028807,12.579999923706055,12.470000267028807,12.550000190734865,768800.0,-0.0016012413495478661,-1.7499940395297604,0.8888865341415221,81.3830326887565,48.98380115935723,-0.2598162618460318,-0.2349644546444516,0.2058972416074969,0.30575594517082294,40.743601771273525,0.10999965667724787,-0.21988558394304647,0.23775029182433904,-0.3360224785787995,0.8115230622274776,-0.04913609337723024,0.5246366770259083,-0.434615977937888,65.65654230365323,0.5575119343874206,0.28688638520156934,6,-0.20000028610229315,-0.17000007629394354,0.28999972343445,0.35999965667724787,0.4749994277954137,1,0.04570967783628066,-2.3333403975755918,12.489999771118164,-1.0454555306540898,12.5649995803833,-1.5925952089971243,12.489999771118164,0.04570967783628066
7898,2004-06-02,12.475000381469727,12.550000190734865,12.449999809265135,12.5,607600.0,0.00040097147825579604,-1.666649712629031,0.3124955296473647,78.78794184081337,54.276615147031265,-0.21622565021906226,-0.27451638352162,0.19552900154753594,0.30205278244713796,41.09587568408717,0.10000038146973012,-0.1606640512065063,0.25575037002563406,-0.2806239491194109,0.792124689170679,-0.012436789546887539,0.5239375295981556,-0.36706216587098695,34.00001525878835,-34.466316421381094,0.2681871595725223,6,-0.2050004005432129,-0.18000030517578125,0.27374958992004395,0.3549995422363281,0.4099998474121094,2,0.029659308556709618,-1.7499940395297604,12.470000267028807,-2.3333403975755918,12.489999771118164,-1.0454555306540898,12.5649995803833,0.029659308556709618
7899,2004-06-03,12.380000114440918,12.520000457763672,12.375,12.4350004196167,568400.0,-0.007615251633172004,-3.46151588955075,2.2000457770656903,70.16576041139753,57.910790190594476,-0.06802326438734241,-0.21495198556310768,0.2818511010890141,0.4010840104547988,41.636769481763416,0.14500045776367188,-0.09169155756308456,0.17625007629394496,-0.31920147832854795,0.6717016309164379,-0.07147570101730238,0.4239758536051923,-0.20821444351529728,1.8868331935812277,-67.90351422527023,0.24772577731124656,6,-0.06500005722045898,-0.10249996185302734,0.3862497806549072,0.4499998092651367,0.6449995040893555,3,0.045638091693088745,-1.666649712629031,12.475000381469727,-1.7499940395297604,12.470000267028807,-2.3333403975755918,12.489999771118164,0.045638091693088745
7900,2004-06-04,12.479999542236328,12.5,12.404999732971193,12.449999809265135,617800.0,0.008077498131745964,1.7142681979809031,-0.545446663892389,72.86434231864817,63.481577292992114,-0.1133127001572447,-0.3390280543540243,0.17850870960683274,0.30358238981236596,41.575400977731455,0.11999988555908203,-0.02253532322177776,0.2804995059967048,-0.20322387310254086,0.7642228850959505,0.038637816447081974,0.5223611955463277,-0.2520281106230513,39.622417435302914,-27.279405215390618,0.24186168954962328,6,-0.15249919891357244,-0.20499944686889648,0.2937502861022949,0.35000038146972656,0.5750007629394513,4,0.03365385350155914,-3.46151588955075,12.380000114440918,-1.666649712629031,12.475000381469727,-1.7499940395297604,12.470000267028807,0.03365385350155914
7901,2004-06-07,12.595000267028807,12.600000381469727,12.494999885559082,12.5,526000.0,0.009214802004060996,1.0,3.1667037543310625,79.62084451226116,69.46237662843227,-0.1614176730948067,-0.43871783378187423,0.05885338369936122,0.19305092468847285,40.06250928017274,0.12000083923339844,0.046042753656907465,0.37150020599364986,-0.14132572620827588,0.8843261381955756,0.11508723989268788,0.6279131720946118,-0.3175853660103929,97.77773068282886,29.445627467437617,0.25641296610096276,6,-0.20249986648559393,-0.3200001716613752,0.17874956130981623,0.23499965667724787,0.5349998474121112,0,0.02223102239260588,1.7142681979809031,12.479999542236328,-3.46151588955075,12.380000114440918,-1.666649712629031,12.475000381469727,0.02223102239260588
7902,2004-06-08,12.505000114440918,12.579999923706055,12.470000267028807,12.539999961853027,417200.0,-0.007145704698672484,-1.0952406902815253,-0.3684184108819022,72.14609764403309,72.68627479250266,-0.013238001008506473,-0.3177538068390735,0.13806025783770615,0.2848868097504358,38.05555671143068,0.125,0.09884073564587759,0.25150003433227575,-0.25300688966415485,0.7560069583287063,-0.0007534276659395545,0.503753496330491,-0.18407496034598303,57.777730682829656,-9.646619400893272,0.25225346199821536,6,0.0025000572204589844,-0.23000001907348633,0.2524998188018799,0.3249998092651367,0.7100000381469727,1,0.03358657116755448,1.0,12.595000267028807,1.7142681979809031,12.479999542236328,-3.46151588955075,12.380000114440918,0.03358657116755448
7903,2004-06-09,12.470000267028807,12.609999656677244,12.454999923706055,12.539999961853027,595200.0,-0.002798868220056483,-2.0999828339277524,2.0000000000000506,71.4932388346698,75.36078075831051,0.023443305383993973,-0.2490554922406094,0.1619599780846297,0.32281487462959646,35.87804909680994,0.15499973297118963,0.1731427054221797,0.18700017929077006,-0.2940008537077148,0.6680012122892549,-0.05350033720847236,0.4275006957900125,-0.11078609022653296,40.42570460402122,-27.896991621067485,0.24050051649924212,6,0.037499904632570136,-0.19500017166137518,0.25874972343445,0.3399996757507342,1.0050001144409197,2,0.0380913727044041,-1.0952406902815253,12.505000114440918,1.0,12.595000267028807,1.7142681979809031,12.479999542236328,0.0380913727044041
7904,2004-06-10,12.5,12.545000076293945,12.404999732971193,12.475000381469727,267600.0,0.0024057523920439916,1.4347934254390748,-0.3571389645776476,70.69768225844511,75.34570719022209,-0.005574986965386941,-0.2526282334234242,0.11872321225145299,0.2961870314364994,33.54647512605682,0.14000034332275213,0.24567133088451953,0.1919999122619629,-0.2789385422159327,0.6629383667398585,-0.04346931497698492,0.4274691395009107,-0.10709148321526918,46.341610919342315,-20.81002862759314,0.2354692272389477,6,0.007500171661376953,-0.22499990463256836,0.22874999046325684,0.309999942779541,1.1700000762939453,3,0.030800018310546795,-2.0999828339277524,12.470000267028807,-1.0952406902815253,12.505000114440918,1.0,12.595000267028807,0.030800018310546795
7905,2004-06-14,12.375,12.475000381469727,12.359999656677244,12.475000381469727,648600.0,-0.010000000000000009,1.3000057220241061,-4.0000762951094835,63.179912644936664,73.37098368377347,0.10017359288818284,-0.10464006255274683,0.22763242720635013,0.41803827877452626,31.195559164530316,0.14000034332275568,0.26755810401917834,0.04899992942810094,-0.401877468525095,0.49987732738129687,-0.17643876954849702,0.2744386284046989,0.2650003433227557,6.000137329102273,-58.02154005986341,0.22543869897659788,6,0.10999965667724432,-0.1574997901916504,0.35374999046325684,0.434999942779541,1.125,0,0.05252522169941609,1.4347934254390748,12.5,-2.0999828339277524,12.470000267028807,-1.0952406902815253,12.505000114440918,0.05252522169941609
7906,2004-06-15,12.515000343322756,12.515000343322756,12.385000228881836,12.404999732971193,568600.0,0.011313159056384192,1.3636253294493317,-1.100001907341357,65.35435022088458,71.59001896512103,-0.04012728834132595,-0.2171836839762058,0.07138564901995359,0.27479311314497856,28.691789386813145,0.14000034332275568,0.2837357297206733,0.16450023651123225,-0.2704817542556608,0.5994822272781253,-0.05299075887221427,0.38199123189467876,0.11939998626708892,62.000274658204546,-0.7556755394770818,0.2174909953834469,6,-0.030000686645511365,-0.32000017166137873,0.18874979019164861,0.29499959945678533,0.819999694824217,1,0.04314821790165868,1.3000057220241061,12.375,1.4347934254390748,12.5,-2.0999828339277524,12.470000267028807,0.04314821790165868
7907,2004-06-16,12.585000038146973,12.604999542236328,12.385000228881836,12.4350004196167,413600.0,0.00559326351609446,1.3157989840785431,1.3636253294492995,55.5555448521273,69.00864152193371,-0.1029221272042502,-0.2516489404631397,-0.011158270727738895,0.2032000846546218,25.648874307163087,0.2199993133544922,0.263282753596334,0.20374994277954173,-0.20407953195164374,0.6115794175107272,-0.00016479458605012098,0.4076646801451336,0.04391227798462083,90.00015258789134,30.326986960443904,0.20391473736559257,6,-0.10000038146972834,-0.3899998664855957,-0.05625009536743164,0.05249977111816406,0.6099996566772479,2,0.04330552837838453,1.3636253294493317,12.515000343322756,1.3000057220241061,12.375,1.4347934254390748,12.5,0.04330552837838453
7908,2004-06-17,12.6850004196167,12.69499969482422,12.489999771118164,12.5,380000.0,0.007945997708908248,1.0000093041864013,1.2333392673219485,59.06979921381734,67.7757569444248,-0.18997974468509504,-0.315447939142409,-0.12844111029180638,0.10209185344958982,23.087994506712757,0.20499992370605646,0.2417284449292616,0.27050032615661657,-0.12144351878258597,0.6624441710958191,0.0745284036870153,0.46647224862621783,-0.3250007629394549,97.01514206898858,39.322090721433746,0.19597192246960116,6,-0.1575007438659668,-0.4575004577636719,-0.29000043869018555,-0.1725006103515625,0.49499988555908025,3,0.041781609415761256,1.3157989840785431,12.585000038146973,1.3636253294493317,12.515000343322756,1.3000057220241061,12.375,0.041781609415761256
7909,2004-06-18,12.744999885559082,12.75,12.654999732971193,12.670000076293945,404800.0,0.004729953800363784,1.2352993975024547,0.4054034548706872,58.490584710613646,66.17867276575429,-0.21541201349420547,-0.33347582501760087,-0.20860596654731012,0.0418011948279986,20.342558790677028,0.09500026702880682,0.22260354157758755,0.29299979209899973,-0.07257677679219832,0.6585763609901978,0.11021150765339982,0.47578807654459965,-0.3783002281188974,98.7179205027571,43.31480515247442,0.18278828444559933,6,-0.19000005722045898,-0.48999977111816406,-0.35124993324279785,-0.2325000762939453,0.27000045776367365,4,0.057277403096549495,1.0000093041864013,12.6850004196167,1.3157989840785431,12.585000038146973,1.3636253294493317,12.515000343322756,0.057277403096549495
7910,2004-06-21,12.720000267028807,12.795000076293945,12.65999984741211,12.670000076293945,417400.0,-0.001961523637093232,-2.85711366330159,0.6666709052299395,61.386171334795485,64.1525979682581,-0.1707436164035947,-0.26994169489163333,-0.20318848713206172,0.06564276996059881,17.447589953111102,0.13500022888183594,0.20973936445787977,0.2347501754760728,-0.09831330680941441,0.56781365776156,0.06821843433333008,0.4012819166188155,-0.3379685958862293,81.70735678597636,27.71537159964086,0.16653174114274358,6,-0.14250040054321111,-0.40250015258788885,-0.32625031471252264,-0.2075004577636701,0.22999954223632812,0,0.07468551802845558,1.2352993975024547,12.744999885559082,1.0000093041864013,12.6850004196167,1.3157989840785431,12.585000038146973,0.07468551802845558
7911,2004-06-22,12.795000076293945,12.795000076293945,12.625,12.625,462200.0,0.005896211296437137,1.0,3.3999885559519796,65.25821301958482,63.387277454430524,-0.23958488185388305,-0.30256660028529403,-0.29778625234874667,-0.00857383576311932,14.780358583088955,0.1700000762939453,0.21365192818070966,0.27300000190734863,-0.022588666827958903,0.5685886706426562,0.12520566753969575,0.4207943362750015,-0.388190300842286,100.0,45.522008318114324,0.1477943343676537,6,-0.2175002098083496,-0.47749996185302734,-0.40125012397766113,-0.2825002670288086,0.2049999237060547,1,0.05509964200877571,-2.85711366330159,12.720000267028807,1.2352993975024547,12.744999885559082,1.0000093041864013,12.6850004196167,0.05509964200877571
7912,2004-06-23,12.81999969482422,12.845000267028807,12.734999656677244,12.734999656677244,424600.0,0.001953858411974041,-1.5882484937561328,0.5000000000000209,65.89859928417233,62.76565083770859,-0.24049326565770102,-0.2875729283999391,-0.3352438519312262,-0.03135955727316819,12.486805327731263,0.1100006103515625,0.20648652178031313,0.2632496356964129,0.0028597959398481976,0.5236394754529776,0.13305471581812967,0.39344455557469615,-0.3898985013220244,92.95759513223915,34.40672813668287,0.1301949198782825,6,-0.21749973297119496,-0.4774994850158709,-0.42624974250793635,-0.3074998855590838,0.13500022888183416,2,0.04017163460079276,1.0,12.795000076293945,-2.85711366330159,12.720000267028807,1.2352993975024547,12.744999885559082,0.04017163460079276
7913,2004-06-24,12.800000190734865,12.84000015258789,12.729999542236328,12.824999809265135,553600.0,-0.0015600237570543296,3.0,-0.29411302718526156,70.79211753819422,62.776143646569594,-0.18859310544691965,-0.2550535765868549,-0.3164247476384041,-0.013790611333886815,11.66625943588874,0.1100006103515625,0.1798354548447385,0.22700014114380096,-0.05182068380096716,0.5058209660885691,0.08758972867141601,0.3664105536161859,-0.33670707135054023,79.54544469346055,13.255781116994612,0.1394104124723843,6,-0.1975002288818395,-0.42750024795532404,-0.4187500476837176,-0.28750038146972834,0.22000026702880682,3,0.030859335797140952,-1.5882484937561328,12.81999969482422,1.0,12.795000076293945,-2.85711366330159,12.720000267028807,0.030859335797140952
7914,2004-06-25,12.899999618530273,12.899999618530273,12.795000076293945,12.800000190734865,677000.0,0.007812455180101541,1.1000028610393202,-4.000038147555239,70.79211753819418,63.62194419026488,-0.25243149429707046,-0.3402043866054534,-0.41018049490867803,-0.1152646083644413,11.292160147258357,0.10499954223632812,0.1711820900542662,0.30649957656860316,-0.005000926810110329,0.6180000799473166,0.15074932487924642,0.4622498282579599,-0.40616992733439083,100.0,29.083914449603554,0.1557502516893571,6,-0.25749969482421875,-0.5,-0.6049995422363281,-0.3874998092651367,0.039999961853027344,4,0.021705480226782203,3.0,12.800000190734865,-1.5882484937561328,12.81999969482422,1.0,12.795000076293945,0.021705480226782203
7915,2004-06-28,12.949999809265135,13.0,12.864999771118164,12.875,541600.0,0.003875983892514201,-1.8421020930582743,0.7500023841994291,68.7830885395326,64.0029151145591,-0.2372386256088692,-0.3793309367230453,-0.4582241672730394,-0.16774096046224685,11.376422358651697,0.13500022888183594,0.16835887154764784,0.3372497558593732,-0.012117559844458725,0.6866170715632052,0.16256609800745814,0.5119334137112883,-0.4155531253358138,86.66661580403598,18.357349215713796,0.17468365785191584,6,-0.257499694824217,-0.4999999999999982,-0.7099997997283918,-0.4374999999999982,-0.04500007629394176,0,0.005019346333203556,1.1000028610393202,12.899999618530273,3.0,12.800000190734865,-1.5882484937561328,12.81999969482422,0.005019346333203556
7916,2004-06-29,12.854999542236328,12.984999656677244,12.80500030517578,12.975000381469727,472600.0,-0.0073359280639401225,1.5714305177112369,-1.6000152588279055,68.42106319863065,65.43241715305948,-0.09938942156405162,-0.2693958088673867,-0.3684561455874942,-0.0742775318015525,11.386282861326771,0.17999935150146484,0.16445089443717187,0.2239995002746582,-0.13633051439206412,0.5843295149413805,0.04383449294129704,0.40416450760801936,-0.2646864603785257,46.296217804716086,-22.380850403482903,0.18016500733336102,6,-0.1099996566772461,-0.3599996566772461,-0.706249475479126,-0.3424997329711914,-0.07999992370605469,1,0.007390141611182122,-1.8421020930582743,12.949999809265135,1.1000028610393202,12.899999618530273,3.0,12.800000190734865,0.007390141611182122
7917,2004-06-30,13.039999961853027,13.039999961853027,12.880000114440918,12.954999923706055,764400.0,0.014391320591561563,2.764700602497504,-0.708328697448939,75.90911297761814,67.30345201570401,-0.2380993704792349,-0.43163386011651284,-0.5539067425495077,-0.2578385676386308,11.420167117536986,0.18500041961669922,0.18509455415440002,0.38049993515014613,-0.014693339834964902,0.7756932101352572,0.1829032976575906,0.5780965726427016,-0.4005244498181604,100.0,26.60302833488298,0.19759663749255546,6,-0.20749998092651367,-0.5124998092651367,-0.8887498378753662,-0.5275001525878906,-0.19999980926513672,2,-0.0030674817461688875,1.5714305177112369,12.854999542236328,-1.8421020930582743,12.949999809265135,1.1000028610393202,12.899999618530273,-0.0030674817461688875
7918,2004-07-01,12.845000267028807,13.029999732971193,12.765000343322756,12.975000381469727,564600.0,-0.0149539643707568,1.208339128257874,-1.529412424687833,63.63639105067891,67.87520827571126,-0.02013424352197113,-0.21870664177085608,-0.3561519711966703,-0.06579205410877975,11.092763473935625,0.27499961853027166,0.18890757156965243,0.16700024604797115,-0.2264646366552352,0.5604651287511775,-0.029732195303632025,0.3637326873995743,-0.14945133201939775,29.090921701494953,-45.75676136088903,0.19673244135160292,7,-0.012500286102293146,-0.2525000572204572,-0.67875027656555,-0.3325004577636701,0.0149993896484375,3,0.008563616534878582,2.764700602497504,13.039999961853027,1.5714305177112369,12.854999542236328,-1.8421020930582743,12.949999809265135,0.008563616534878582
7919,2004-07-02,12.94499969482422,12.970000267028807,12.859999656677244,12.859999656677244,400800.0,0.0077850856922203615,-1.5882484937561328,-0.653845871694256,72.98389825815698,69.1638446005292,-0.09921358614627174,-0.2890259207327137,-0.4576579657122348,-0.16803347754227538,10.44067024960323,0.125,0.20955913153183836,0.23874969482421982,-0.14565499088196,0.6231543805303996,0.04654735197112991,0.4309520376773097,-0.20122761605670547,65.45440043279577,-17.354257779975413,0.19220234285308996,7,-0.11249971389770685,-0.2449998855590838,-0.6874997615814227,-0.4324998855590838,-0.08500003814697621,4,0.005793801831408318,1.208339128257874,12.845000267028807,2.764700602497504,13.039999961853027,1.5714305177112369,12.854999542236328,0.005793801831408318
7920,2004-07-06,12.899999618530273,12.96500015258789,12.880000114440918,12.90999984741211,545000.0,-0.0034762516303449287,-2.4000534065766383,-0.11764969875124327,66.81223071137575,69.33651323295041,-0.029050440466786398,-0.2223470123183411,-0.42261671007866397,-0.1273162274223374,9.753337097142214,0.08500003814697266,0.2184567372186006,0.17274961471557582,-0.20545186687136763,0.5509510963025193,-0.016351126077895017,0.36185035550904665,-0.13499927520751775,49.09071362681079,-34.848481464983315,0.18910074079347128,7,-0.014999866485595703,-0.19999980926513672,-0.6237497329711914,-0.3874998092651367,0.0,1,0.0031007723283626998,-1.5882484937561328,12.94499969482422,1.208339128257874,12.845000267028807,2.764700602497504,13.039999961853027,0.0031007723283626998
7921,2004-07-07,12.875,12.94499969482422,12.850000381469727,12.899999618530273,509200.0,-0.001937954982135226,-1.5333536786959097,2.499904634751097,63.181846161582186,69.03465177488485,0.009488362181418353,-0.18476812390810338,-0.4032360634017369,-0.10766648477796181,9.534547375212012,0.09499931335449396,0.2244458255836257,0.13375000953674387,-0.2445683718839824,0.5120683909574701,-0.05540918117361926,0.322909200247107,-0.07149971008300682,39.9999306417713,-41.389178760763826,0.18915919071036322,7,0.009999752044677734,-0.17500019073486328,-0.5837500095367432,-0.3625001907348633,-0.024999618530273438,2,0.00233007634727711,-2.4000534065766383,12.899999618530273,-1.5882484937561328,12.94499969482422,1.208339128257874,12.845000267028807,0.00233007634727711
7922,2004-07-08,12.925000190734865,12.989999771118164,12.84000015258789,12.850000381469727,432200.0,0.0038835099599894285,-2.15787782964413,-3.000038147554813,61.428589593842695,67.99425978106801,-0.026877643263196305,-0.2125891941090483,-0.4585512637273741,-0.16214141515819236,9.292769621071523,0.14999961853027344,0.23164275768213827,0.16275019645691025,-0.20687918211708833,0.5323795750309088,-0.022064492830089932,0.3475648857439104,-0.08838994674682787,60.37743997236138,-18.248761812094806,0.18481468928699968,7,-0.022500038146974433,-0.22500038146972834,-0.615000247955324,-0.41250038146972834,-0.07999992370605824,3,-0.0116054599606209,-1.5333536786959097,12.875,-2.4000534065766383,12.899999618530273,-1.5882484937561328,12.94499969482422,-0.0116054599606209
7923,2004-07-09,12.94499969482422,12.979999542236328,12.835000038146973,12.9350004196167,303000.0,0.0015473503902685426,2.6250342731119987,0.13332400849410136,59.90100645950792,66.78413632788063,-0.026983559004801094,-0.20572601919836764,-0.48374296540665895,-0.18454889760265836,9.202195417275515,0.14499950408935547,0.22886685905684523,0.15899972915649663,-0.1921425407962758,0.510141999109269,-0.016571405819890472,0.3345708641328837,0.09500026702880682,70.96764269761204,-4.9057100102116635,0.1755711349763864,7,-0.0424995422363299,-0.2449998855590838,-0.659999608993532,-0.4324998855590838,-0.04999923706054865,4,-0.008111204689970841,-2.15787782964413,12.925000190734865,-1.5333536786959097,12.875,-2.4000534065766383,12.899999618530273,-0.008111204689970841
7924,2004-07-12,12.885000228881836,12.984999656677244,12.845000267028807,12.925000190734865,482400.0,-0.004634953059626135,-1.3333253860397152,-4.000286123032371,57.894756054935456,65.57432160736984,0.03426815382011483,-0.12164101643080905,-0.42957875466232665,-0.1291669839306202,8.875575379854405,0.1399993896484375,0.22197323359172394,0.07975025177001882,-0.24672149545399513,0.4062219989940328,-0.08348562184198727,0.2429861253820249,0.15089973449707017,32.2582431443004,-41.10593655805655,0.16323587361200673,7,0.017499923706054688,-0.18500041961669922,-0.6025002002716064,-0.3725004196166992,0.0,0,-0.0019402849639500452,2.6250342731119987,12.94499969482422,-2.15787782964413,12.925000190734865,-1.5333536786959097,12.875,-0.0019402849639500452
7925,2004-07-13,13.024999618530273,13.03499984741211,12.835000038146973,12.875,448200.0,0.010865299740905554,1.3529378765609397,-3.7499940395296716,60.36036964866874,64.67868899070741,-0.10501741220331162,-0.22182008261996344,-0.5676205199148363,-0.2738948973560493,8.437149042659978,0.19999980926513672,0.21582160926409166,0.18724966049194336,-0.08354758163737408,0.4580469026212608,0.05185103942728553,0.3226482815566012,-0.18999958038330078,94.99988079059676,23.972024394998726,0.13539862106465864,7,-0.12249946594238281,-0.3249998092651367,-0.7287495136260986,-0.5124998092651367,-0.049999237060546875,1,-0.012667943699460005,-1.3333253860397152,12.885000228881836,2.6250342731119987,12.94499969482422,-2.15787782964413,12.925000190734865,-0.012667943699460005
7926,2004-07-14,13.05500030517578,13.079999923706055,12.925000190734865,12.979999542236328,593000.0,0.0023033157408176574,1.479995727539034,0.5000063578449331,60.538164152040586,62.970805787865466,-0.11584705066519518,-0.2206013981703645,-0.5897941605437644,-0.3068211168498891,8.341240902896951,0.15499973297118963,0.20328630988127827,0.19025034904479732,-0.05113745718378304,0.4316381552733777,0.06955644593050714,0.3109442521590875,-0.22000026702880682,89.79606930296033,20.652292245291562,0.12069390311428989,7,-0.13250017166137518,-0.3350005149841291,-0.7537500858306867,-0.5425004959106428,-0.18500041961669744,2,-0.01187289797182578,1.3529378765609397,13.024999618530273,-1.3333253860397152,12.885000228881836,2.6250342731119987,12.94499969482422,-0.01187289797182578
7927,2004-07-15,13.130000114440918,13.135000228881836,13.0,13.029999732971193,789200.0,0.005744910571576556,1.4545359966708282,1.3333248563145392,64.10258291273772,63.02260488364977,-0.1975078263559702,-0.2663327012909029,-0.6652830386115731,-0.3815457852466615,8.927549319053119,0.13500022888183594,0.19278652155475662,0.23800015449523926,0.006747400340978871,0.46925290864949964,0.12237377741810995,0.35362653157236856,-0.2950000762939453,98.33329624602239,29.245119357331063,0.1156263770771301,7,-0.14499998092651367,-0.38250017166137695,-0.7962498664855957,-0.6175003051757812,-0.2799997329711914,3,-0.02132518892084667,1.479995727539034,13.05500030517578,1.3529378765609397,13.024999618530273,-1.3333253860397152,12.885000228881836,-0.02132518892084667
7928,2004-07-16,13.21500015258789,13.234999656677244,13.06999969482422,13.100000381469727,356600.0,0.006473727144410857,1.1290485331758249,1.1499933243052713,63.63640116785999,61.983994095838995,-0.2508874315374765,-0.32632128752247525,-0.7502780703708432,-0.46457608505697223,10.124586474793418,0.1649999618530238,0.19235934693558754,0.29650020599365234,0.044579144277580696,0.548421267709724,0.17053967513561652,0.42246073685168817,-0.3620001029968254,95.00011920940365,28.590160685169067,0.12596053085803557,7,-0.18000030517578125,-0.4175004959106463,-0.8237500190734863,-0.7025003433227539,-0.44999980926513494,4,-0.027998477585081782,1.4545359966708282,13.130000114440918,1.479995727539034,13.05500030517578,1.3529378765609397,13.024999618530273,-0.027998477585081782
7929,2004-07-19,13.475000381469727,13.475000381469727,13.140000343322756,13.145000457763672,600000.0,0.019674629275802102,1.0303037308903744,2.869570265204916,69.23080685109038,62.25272477802951,-0.4780755754355379,-0.5574060934916893,-1.00580125535949,-0.721793212693159,11.467111267590651,0.3350000381469709,0.1712790089803331,0.5200004100799553,0.17836333641607816,0.8616374837438325,0.34918187324801586,0.6908189469118948,-0.5914403633117669,100.0,34.65895517615415,0.17081853683193898,7,-0.32000017166137695,-0.5575003623962402,-1.0837502479553223,-0.9625005722045898,-0.6900005340576172,0,-0.043042664733698,1.1290485331758249,13.21500015258789,1.4545359966708282,13.130000114440918,1.479995727539034,13.05500030517578,-0.043042664733698
7930,2004-07-20,13.670000076293945,13.670000076293945,13.420000076293945,13.475000381469727,870800.0,0.014471219985446204,1.5641065769396298,0.5909083027483166,77.8157512033234,63.87871422711187,-0.617277623327249,-0.7142025303535497,-1.1899359457157335,-0.9119694399131717,12.87012562955541,0.25,0.18495339501036767,0.6675001144409176,0.21670531106504143,1.1182949178167938,0.4421027127529804,0.8928975161288548,-0.7272960218048095,100.0,30.91770201753613,0.2253974016879377,7,-0.41750001907348633,-0.6550002098083496,-1.278749942779541,-1.1575002670288086,-0.8249998092651385,1,-0.05742500680548124,1.0303037308903744,13.475000381469727,1.1290485331758249,13.21500015258789,1.4545359966708282,13.130000114440918,-0.05742500680548124
7931,2004-07-21,13.5,13.699999809265135,13.46500015258789,13.699999809265135,1079000.0,-0.012435996733369037,1.3499988079059917,-1.025641652646808,65.86209323265138,64.37132574253506,-0.3903470760678456,-0.5150862863281418,-0.9963152094918399,-0.7381653069404877,14.601505076882404,0.23499965667724432,0.17541368822994308,0.46225004196167063,-0.0286941880994096,0.9531942720227509,0.21677792693112963,0.7077221569922116,-0.4700204228942866,71.42859089131807,5.99869686505437,0.2454721150305405,7,-0.2325000762939453,-0.45749998092651367,-1.1487500667572021,-0.9875001907348633,-0.6999998092651349,2,-0.038888860631872135,1.5641065769396298,13.670000076293945,1.0303037308903744,13.475000381469727,1.1290485331758249,13.21500015258789,-0.038888860631872135
7932,2004-07-22,13.335000038146973,13.4350004196167,13.300000190734865,13.414999961853027,749800.0,-0.012222219396520573,1.2499880791543851,0.4000000000000036,67.25353531554568,65.18827339320592,-0.18000158663712895,-0.3262526885653454,-0.8023549301818935,-0.5716393438532865,15.664252314728008,0.19999980926513494,0.17839482741825208,0.2715000629425042,-0.22534382680609433,0.7683439526911027,0.02307811806820581,0.5199220078168025,-0.21121762853893955,42.063538918230726,-26.807868411060873,0.24842194487429894,7,-0.06750011444091797,-0.29250001907348633,-0.9950001239776611,-0.8225002288818359,-0.5150003433227521,3,-0.034870652512762,1.3499988079059917,13.5,1.5641065769396298,13.670000076293945,1.0303037308903744,13.475000381469727,-0.034870652512762
7933,2004-07-23,13.19499969482422,13.345000267028807,13.145000457763672,13.28499984741211,496200.0,-0.01049871337999686,-1.1052763667757357,1.1250029802350587,58.561649204399956,65.26237263203531,-0.0009045074724145508,-0.16352678308380142,-0.6336180508835678,-0.43178980024958236,16.438185570034143,0.19999980926513494,0.18786700586824523,0.11174974441528462,-0.3722282021550303,0.5957276909855995,-0.13023922886987194,0.3537387177004412,0.5050001144409144,9.821322134461457,-57.02516056952091,0.24198897328515714,7,0.07250022888183416,-0.09999990463257014,-0.854999780654909,-0.6824998855590838,-0.4449996948242205,4,-0.026146216091980756,1.2499880791543851,13.335000038146973,1.3499988079059917,13.5,1.5641065769396298,13.670000076293945,-0.026146216091980756
7934,2004-07-26,13.18000030517578,13.234999656677244,13.09000015258789,13.19499969482422,388400.0,-0.0011367480102576488,2.0526432027627406,0.16665960242449068,59.79024476778996,65.19902542304878,0.06743253372099822,-0.13330975090376462,-0.5933324811995799,-0.41718962190214803,16.783986158711585,0.1449995040893537,0.1984865185650584,0.08275032043456854,-0.39506808339426236,0.5605687242633994,-0.1561588814798469,0.321659522348984,0.5088995170593265,14.754131679045951,-52.09367577308258,0.2389092019144155,7,0.13249969482422053,-0.017500400543211114,-0.8025004863738996,-0.6675004959106428,-0.18500041961669744,0,-0.03148709804582128,-1.1052763667757357,13.19499969482422,1.2499880791543851,13.335000038146973,1.3499988079059917,13.5,-0.03148709804582128
7935,2004-07-27,13.015000343322756,13.31999969482422,12.850000381469727,13.265000343322756,750800.0,-0.012518964949358002,1.6111167036658411,16.667344862661363,54.4586132349449,64.5235197655937,0.25799596718785445,0.03879880644010392,-0.40492588691251186,-0.25291370561110504,16.165377544945407,0.46999931335449396,0.2079620903160535,-0.08549966812133647,-0.5599734851112448,0.38897414886857185,-0.32273657661628974,0.1517372403736168,0.6499434921264609,19.411773285657315,-48.732287989742844,0.23723690849495402,7,0.25999975204467596,0.14749956130981268,-0.6100003719329852,-0.502500534057619,-0.02000045776367365,1,-0.017671954655663624,2.0526432027627406,13.18000030517578,-1.1052763667757357,13.19499969482422,1.2499880791543851,13.335000038146973,-0.017671954655663624
7936,2004-07-28,12.949999809265135,12.979999542236328,12.609999656677244,12.90999984741211,693400.0,-0.004994278320627821,6.4000400545505185,-0.15999984741210227,50.788631954907004,63.04419188139029,0.3425596516238425,0.11729522975882212,-0.31711379409511764,-0.1895015681290051,16.321499728453407,0.40500068664551137,0.224509351509683,-0.15525021553039764,-0.6212012502812332,0.3107008192204379,-0.3882257329058145,0.07772530184501925,0.6660474189453129,41.21210159569787,-26.761270589148005,0.23297551737541733,7,0.2049999237060547,0.2049999237060547,-0.5024998188018781,-0.4374999999999982,0.0749998092651385,2,-0.008108072878982298,1.6111167036658411,13.015000343322756,2.0526432027627406,13.18000030517578,-1.1052763667757357,13.19499969482422,-0.008108072878982298
7937,2004-07-29,13.0,13.0600004196167,12.864999771118164,12.93000030517578,798800.0,0.0038610186464320684,1.052632635647242,1.7499940395299602,51.70279606720003,61.71823575909474,0.3041659809888131,0.06761115108700011,-0.3414780298055664,-0.24472748209493211,16.0483708104899,0.19500064849853516,0.22946294294420788,-0.10325002670288086,-0.5707212167836051,0.3642211633778434,-0.3369856217432421,0.13048556833748037,0.5355634224877921,53.06122713778595,-13.933030616916597,0.2337355950403619,7,0.15499973297118963,0.15499973297118963,-0.5525000095367432,-0.4875001907348633,-0.005000114440917969,3,-0.015384600712702645,6.4000400545505185,12.949999809265135,1.6111167036658411,13.015000343322756,2.0526432027627406,13.18000030517578,-0.015384600712702645
7938,2004-07-30,12.954999923706055,13.03499984741211,12.914999961853027,12.984999656677244,937400.0,-0.0034615443303034343,-1.181822910796494,-0.4285694822887921,52.187489941718596,59.82453388027565,0.34465013657998256,0.12782849577779665,-0.27244824765100617,-0.20454933194405633,16.565372664077472,0.11999988555908203,0.23171222074184428,-0.15375008583068883,-0.6109024611722322,0.3034022895108546,-0.38232627350146053,0.07482610184008287,0.5065183975168939,48.59158429473102,-21.85484390707518,0.2285761876707717,7,0.19999980926513494,0.19999980926513494,-0.4824998378753662,-0.44250011444091797,0.06999969482421875,4,-0.010420704722259422,1.052632635647242,13.0,6.4000400545505185,12.949999809265135,1.6111167036658411,13.015000343322756,-0.010420704722259422
7939,2004-08-02,13.020000457763672,13.079999923706055,12.864999771118164,12.9350004196167,809200.0,0.005017409065257716,1.0975730029726876,-2.8333598245225318,49.83609325362083,56.71568299697537,0.23280206338810316,0.07244944861302471,-0.3113623570090418,-0.27284523724807386,17.18738498185388,0.21500015258789062,0.2244403329314384,-0.09249958992004359,-0.545205015109623,0.36020583526953587,-0.3188523025148342,0.13385312267474703,0.37339637029561956,57.746588599697205,-9.197675027764703,0.2263527125947901,8,0.13499927520751775,0.13499927520751775,-0.5325005054473877,-0.5325002670288086,-0.16500091552734375,0,-0.020737361618345718,-1.181822910796494,12.954999923706055,1.052632635647242,13.0,6.4000400545505185,12.949999809265135,-0.020737361618345718
7940,2004-08-03,12.9399995803833,13.050000190734865,12.845000267028807,13.050000190734865,928200.0,-0.006144460412262687,2.727250658898543,-1.2941242468781413,46.34918731899137,54.54758233990203,0.22167404165046456,0.16400952650968037,-0.20760111534030656,-0.19384413350113405,17.874139578232555,0.20499992370605824,0.20930917973302776,-0.1745004653930664,-0.6235920487061097,0.2745911179199769,-0.39904625704958896,0.05004532626345615,0.3907254739654267,70.21270983359419,5.90462210209725,0.22454579165652183,8,0.08250045776367188,0.21500015258788885,-0.4187498092651367,-0.5674996376037598,-0.05999946594238281,1,0.004250410120504089,1.0975730029726876,13.020000457763672,-1.181822910796494,12.954999923706055,1.052632635647242,13.0,0.004250410120504089
7941,2004-08-04,12.904999732971193,13.015000343322756,12.795000076293945,12.90999984741211,1043400.0,-0.0027047796404233715,1.0465035818048576,0.04545533361074744,42.67100572452456,51.81619016312191,0.18259952429724358,0.21225451458318467,-0.14891891097924415,-0.15997789445620292,18.89548737098406,0.22000026702881037,0.1580893219357371,-0.21100029945373322,-0.6569128583595294,0.23491225945206295,-0.4339565789066313,0.011955979999164867,0.3680672895638164,38.59639142830436,-20.52340475691267,0.22295627945289803,8,0.07250022888183238,0.24999999999999645,-0.33374977111816584,-0.5299997329711932,-0.07999992370605824,2,0.006974053037594796,2.727250658898543,12.9399995803833,1.0975730029726876,13.020000457763672,-1.181822910796494,12.954999923706055,0.006974053037594796
7942,2004-08-05,12.774999618530273,12.904999732971193,12.75,12.854999542236328,553200.0,-0.01007362395434852,-1.384626670774856,15.99961853901007,36.07594860304985,49.317778985194124,0.25122925952011244,0.3482982020846528,0.0016457752768683775,-0.0319586788929378,19.745212453765294,0.15499973297119318,0.06485568040443646,-0.33350038528442383,-0.7976137749164476,0.13061300434759993,-0.5655570801004348,-0.10144369046841284,0.44502201473611436,7.575643730312401,-45.06378282490837,0.23205669481601152,8,0.19000005722045898,0.3800001144409162,-0.1549997329711914,-0.39999961853027344,-0.03999996185302912,3,0.019569472208623262,1.0465035818048576,12.904999732971193,2.727250658898543,12.9399995803833,1.0975730029726876,13.020000457763672,0.019569472208623262
7943,2004-08-06,12.84000015258789,12.914999961853027,12.649999618530273,12.649999618530273,791000.0,0.005088104579144881,-1.7894694574110326,-2.375008940705243,27.075839369818553,45.68284505208619,0.1459215765669235,0.28989089262059053,-0.052894162840811276,-0.0997797804789915,20.82913167893203,0.2650003433227539,0.0008026841881800806,-0.26324987411499023,-0.7374171678094008,0.21091741957942034,-0.5003335209621955,-0.026166227267784947,0.33121972255136534,44.18613935167935,-2.3607701283623967,0.23708364684720523,8,0.1249995231628418,0.314999580383299,-0.16000008583068848,-0.44500017166137695,-0.15999984741211115,4,0.012071630150249701,-1.384626670774856,12.774999618530273,1.0465035818048576,12.904999732971193,2.727250658898543,12.9399995803833,0.012071630150249701
7944,2004-08-09,12.859999656677244,12.9350004196167,12.789999961853027,12.914999961853027,729600.0,0.0015575937579193067,2.052601991647928,-0.28947447673544074,16.528962096629897,41.468439370051186,0.08465921833622225,0.28240123288522234,-0.06246854931758428,-0.12283154119842088,21.890787030979617,0.14500045776367188,-0.05769978912512741,-0.24200034141540705,-0.7187151901530857,0.23471450732227161,-0.4803577657842464,-0.0036429170465677174,0.2663226009850508,52.499934434983864,12.189259300418001,0.23835742436883894,8,-0.014999866485593927,0.2950000762939453,-0.14749956130981268,-0.46499967575073065,-0.15999984741210938,0,0.01283047949129279,-1.7894694574110326,12.84000015258789,-1.384626670774856,12.774999618530273,1.0465035818048576,12.904999732971193,0.01283047949129279
7945,2004-08-10,12.859999656677244,12.899999618530273,12.779999732971193,12.875,853400.0,0.0,2.692328007394637,0.2727320016646094,19.230808026622114,37.962014489130645,0.06745363082472089,0.28396508022608025,-0.05424632629698678,-0.1297468969794302,22.675030509125882,0.11999988555908025,-0.09491710655574792,-0.23375034332275568,-0.7216556039075552,0.25415491726204387,-0.47770297361515546,0.010202286969644092,0.22501679290624743,57.534142779131315,20.28559037185955,0.24395263029239989,8,0.005000114440919745,0.2950000762939453,-0.09374976158141912,-0.46499967575073065,-0.064999580383299,1,-0.0003888113976986407,2.052601991647928,12.859999656677244,-1.7894694574110326,12.84000015258789,-1.384626670774856,12.774999618530273,-0.0003888113976986407
7946,2004-08-11,12.899999618530273,12.9350004196167,12.71500015258789,12.84000015258789,523800.0,0.0031104170233986483,2.3845916840282873,-3.999872846334322,26.229533826185758,35.13165201790684,0.02192043622688722,0.2442819198148598,-0.08297189971726127,-0.17570146236276152,23.298935083924384,0.2200002670288086,-0.13518029471135584,-0.18600034713745117,-0.6813643794744753,0.3093636851995729,-0.4336823633059623,0.06168166903105998,0.1470154876207186,87.71905168231022,48.96951864107018,0.24768201616851204,8,-0.034999847412109375,0.2550001144409162,-0.10749983787536621,-0.5049996376037598,-0.1700000762939453,2,-0.0015503492000594754,2.692328007394637,12.859999656677244,2.052601991647928,12.859999656677244,-1.7894694574110326,12.84000015258789,-0.0015503492000594754
7947,2004-08-12,12.850000381469727,12.975000381469727,12.824999809265135,12.975000381469727,668800.0,-0.003875909964270452,1.400009155273466,-2.0833518771656547,29.090970041938533,32.565372029042386,0.0540930863234248,0.28694030800178183,-0.0214020738260281,-0.13073065358837077,23.50088030290431,0.15000057220459162,-0.15813578431884423,-0.22199959754943777,-0.7278435592732357,0.2838443641743602,-0.47492157841133675,0.03092238331246122,0.162053488723366,61.53855182694227,18.33956257518249,0.2529219808618993,8,0.0149993896484375,0.30499935150146307,-0.057500600814819336,-0.4550004005432129,-0.20000076293945312,3,-0.0019455697636121538,2.3845916840282873,12.899999618530273,2.692328007394637,12.859999656677244,2.052601991647928,12.859999656677244,-0.0019455697636121538
7948,2004-08-13,12.845000267028807,12.904999732971193,12.760000228881836,12.899999618530273,362400.0,-0.000389113952722564,3.4615520049296054,0.43999481201173296,29.44788793703664,30.300015882755254,0.04676687516395184,0.2770017177807773,-0.004812105139246015,-0.12580944730479082,23.229462622569407,0.14499950408935725,-0.17053086148822416,-0.20849971771240483,-0.7193619122313404,0.3023624768065307,-0.4639308149718726,0.046931379547062946,0.1348892660830181,49.99999999999932,3.0706179343776228,0.25543109725946794,8,0.004999637603761542,0.3099994659423828,-0.043750286102293146,-0.45000028610229315,-0.3050003051757795,4,-0.008563690779666011,1.400009155273466,12.850000381469727,2.3845916840282873,12.899999618530273,2.692328007394637,12.859999656677244,-0.008563690779666011
7949,2004-08-16,12.895000457763672,12.925000190734865,12.8100004196167,12.869999885559082,706400.0,0.0038925799685041174,1.7058757531218083,-0.45456121794314563,41.428600622611555,29.753284027601936,-0.025512114158146915,0.19112029779499906,-0.03933986624277708,-0.1766364565851628,21.78532352949132,0.11499977111816584,-0.18847534486257267,-0.12949953079223597,-0.6041839985192681,0.3451849369347961,-0.3668417646557529,0.10784270307128097,0.07999992370605469,69.23082566115248,18.043189466616496,0.2373422338635162,8,-0.0625004768371582,0.25999927520751775,-0.0937504768371582,-0.5000004768371582,-0.4200000762939453,0,-0.016673140361034067,3.4615520049296054,12.845000267028807,1.400009155273466,12.850000381469727,2.3845916840282873,12.899999618530273,-0.016673140361034067
7950,2004-08-17,12.885000228881836,12.949999809265135,12.850000381469727,12.949999809265135,330600.0,-0.0007755120997933185,2.0769253341550793,-2.5999237078008064,44.96128386460534,30.007759376499802,-0.026970195812630493,0.1468225943466699,-0.01688817694460809,-0.165374022384988,19.52850126250479,0.09999942779540838,-0.20548050591628453,-0.1002497673034668,-0.46796646752069293,0.26746693291375934,-0.28410811741207986,0.08360858280514627,-0.2750005722045916,65.38458716942375,12.400776764989445,0.1838583501086131,8,-0.07250022888183594,0.2699995040893537,-0.08375024795532227,-0.49000024795532227,-0.6000003814697266,1,-0.014357812676015436,1.7058757531218083,12.895000457763672,3.4615520049296054,12.845000267028807,1.400009155273466,12.850000381469727,-0.014357812676015436
7951,2004-08-18,12.975000381469727,12.984999656677244,12.835000038146973,12.885000228881836,684000.0,0.006984877841612613,1.7272979487091122,-1.3846266707748665,48.17521398459646,31.35212219667165,-0.1184531406867908,0.01631037173013361,-0.09684172163149185,-0.2548531796797313,16.96427156053571,0.14999961853027166,-0.22181023120611876,0.016000366210937145,-0.260683083312264,0.29268381573413826,-0.12234135855066341,0.1543420909725377,-0.35820072174072415,95.5558663835314,40.82283643052376,0.13834172476160028,8,-0.1575007438659668,0.17999935150146307,-0.1737504005432129,-0.5800004005432129,-0.7550001144409197,2,-0.013872855482366608,2.0769253341550793,12.885000228881836,1.7058757531218083,12.895000457763672,3.4615520049296054,12.845000267028807,-0.013872855482366608
7952,2004-08-19,12.869999885559082,12.90999984741211,12.8149995803833,12.90999984741211,338200.0,-0.008092523531683327,3.7500178814104856,-0.44444326707074133,44.29531318205154,33.26539706469754,0.00160956470639384,0.08926468589407577,0.02009382435315743,-0.15241189100592933,15.672570739551922,0.16000080108642578,-0.22895309098274375,-0.0657501220703125,-0.280649840259521,0.149149596118896,-0.17319998116491675,0.04169973702429175,-0.23847222595214923,48.88886063180063,-6.347513349922821,0.10744985909460428,8,-0.019999980926513672,0.2849998474121076,-0.04874992370605469,-0.4549999237060547,-0.6499996185302752,3,-0.01087803765094375,1.7272979487091122,12.975000381469727,2.0769253341550793,12.885000228881836,1.7058757531218083,12.895000457763672,-0.01087803765094375
7953,2004-08-20,12.850000381469727,12.850000381469727,12.585000038146973,12.725000381469727,873800.0,-0.0015539630355239087,3.2400054931640625,-3.125002980235081,37.85715064223089,35.63519579198653,0.025900492323138735,0.08652885637449259,0.053170379728992856,-0.13495419672955045,15.779304610085884,0.2849998474121094,-0.22767438561206177,-0.068499660491943,-0.24829799426719212,0.11129867328330612,-0.15839882737956756,0.021399506395681556,0.13499927520751775,66.25014901175435,10.863215970216721,0.08989916688762417,8,-0.06500053405761719,0.2924995422363281,0.016249656677246094,-0.4075002670288086,-0.4500007629394531,4,-0.01556426124530419,3.7500178814104856,12.869999885559082,1.7272979487091122,12.975000381469727,2.0769253341550793,12.885000228881836,-0.01556426124530419
7954,2004-08-23,12.765000343322756,12.84000015258789,12.734999656677244,12.8100004196167,536400.0,-0.006614788764484736,1.0000181653043028,-0.3600006103515483,37.58870524832075,37.674962149953046,0.10729047283994042,0.14634732147280438,0.14956225273738077,-0.0541337399637527,16.245441910077947,0.11500072479248225,-0.20489292120182867,-0.13274970054626323,-0.2779347841203368,0.012435383027810332,-0.2053422423333,-0.06015715875922645,0.21199932098388352,45.000119209403884,-8.159853442737251,0.07259254178703697,8,0.019999504089353692,0.377499580383299,0.15124940872192205,-0.27250051498413264,-0.4650001525878906,0,-0.017626351384112837,3.2400054931640625,12.850000381469727,3.7500178814104856,12.869999885559082,1.7272979487091122,12.975000381469727,-0.017626351384112837
7955,2004-08-24,12.78499984741211,12.824999809265135,12.744999885559082,12.765000343322756,729400.0,0.001566745284093507,-1.6666454740522336,-0.4444326707073913,41.30435083073366,39.34994181712504,0.08441006211125135,0.11408232712675215,0.14545159458873336,-0.07879780899822642,18.013003234487933,0.07999992370605291,-0.17316113124896404,-0.10125017166137695,-0.24374214965316732,0.04124180633041341,-0.17249616065727125,-0.03000418266548266,0.1841598243713367,50.00000000000022,-4.795533341920283,0.07124598899589511,8,0.0,0.3575000762939453,0.2512502670288086,-0.1724996566772461,-0.3450002670288086,1,-0.024247123163253836,1.0000181653043028,12.765000343322756,3.2400054931640625,12.850000381469727,3.7500178814104856,12.869999885559082,-0.024247123163253836
7956,2004-08-25,12.845000267028807,12.864999771118164,12.75,12.789999961853027,690800.0,0.004693032485944215,1.4210653121047243,2.750083448571993,55.64521463059713,42.300413438087105,0.01764287272461651,0.04828802758365214,0.0978515045927626,-0.14387977254235018,18.692360721472923,0.11499977111816406,-0.12914972015688697,-0.035999774932863104,-0.17632277759595283,0.10432322773022662,-0.10616127626440708,0.03416172639868087,0.11647621208190984,80.00011737536882,18.437148608113326,0.07016150133154485,8,-0.06000041961669744,0.29749965667724787,0.2887496948242205,-0.13500022888183416,-0.22000026702880682,2,-0.043596762006625656,-1.6666454740522336,12.78499984741211,1.0000181653043028,12.765000343322756,3.2400054931640625,12.850000381469727,-0.043596762006625656
7957,2004-08-26,12.800000190734865,12.875,12.760000228881836,12.795000076293945,493800.0,-0.003503314547174452,-2.0666683620919852,0.09091066722156388,46.66666666666678,44.21361107471268,0.061245127694554924,0.08172653159979681,0.15272802898489068,-0.10267779652602194,19.78349416395747,0.11499977111816406,-0.09524220963134233,-0.07099986076354803,-0.2039264957034792,0.06192677417638315,-0.13746317823351362,-0.00453654329358244,0.1539467595565771,74.1379934032043,9.948310547755597,0.06646331746996531,8,-0.015000343322755683,0.21000003814697088,0.35499978065490545,-0.0750002861022967,-0.060000419616700995,3,-0.04531249336432708,1.4210653121047243,12.845000267028807,-1.6666454740522336,12.78499984741211,1.0000181653043028,12.765000343322756,-0.04531249336432708
7958,2004-08-27,12.81999969482422,12.869999885559082,12.770000457763672,12.800000190734865,472800.0,0.001562461233698409,-1.5000178816235403,3.9998092695007723,46.66666666666694,44.79561841294105,0.04171290616563006,0.05385579339213642,0.1398171955356151,-0.12919190266098646,20.93359381350735,0.09999942779541016,-0.0757072640985399,-0.04425034523010041,-0.17285736277885633,0.08435667231865551,-0.10855385400447837,0.020053163544277552,0.12656831722433282,60.71416407245359,-4.749540723432766,0.064303508774378,8,-0.03499984741211115,0.1450004577636701,0.33500027656555,-0.09499979019165217,0.005000114440914416,4,-0.04680182855524162,-2.0666683620919852,12.800000190734865,1.4210653121047243,12.845000267028807,-1.6666454740522336,12.78499984741211,-0.04680182855524162
7959,2004-08-30,12.75,12.824999809265135,12.75,12.800000190734865,395400.0,-0.00546019473405146,-1.9999809265863602,-2.500071527347378,41.79105964742483,44.44337127769878,0.09943824770025067,0.10813471392844498,0.21430405341383008,-0.06777671318277179,21.963251081587615,0.07499980926513494,-0.0592515475220452,-0.1007500171661384,-0.21656634203068137,0.015066307698404557,-0.1586581795984099,-0.042841854733866924,0.18933665257052112,3.8462384917287165,-60.033714203031785,0.05790816243227129,8,0.034999847412109375,0.2024998664855957,0.43124985694885254,-0.02500009536743164,0.22999954223632812,0,-0.02745101031135111,-1.5000178816235403,12.81999969482422,-2.0666683620919852,12.800000190734865,1.4210653121047243,12.845000267028807,-0.02745101031135111
7960,2004-08-31,12.994999885559082,13.0,12.71500015258789,12.725000381469727,1475400.0,0.01921567729875151,1.035715137210023,-5.399969482538098,55.4285926040569,45.2493022354166,-0.14339700246134868,-0.13969568711877756,-0.022463297704174323,-0.31938490795941377,22.431973995124647,0.2849998474121094,-0.0362547845741954,0.14149985313415492,0.014672130307335607,0.26832757596097423,0.07808599172074437,0.20491371454756546,-0.4099998474121094,98.24557294106624,35.83693101375265,0.06341386141340977,8,-0.2024998664855957,-0.04250001907348633,0.24250006675720215,-0.2649998664855957,-0.125,1,-0.05348208549016975,-1.9999809265863602,12.75,-1.5000178816235403,12.81999969482422,-2.0666683620919852,12.800000190734865,-0.05348208549016975
7961,2004-09-01,12.994999885559082,13.095000267028807,12.890000343322756,12.994999885559082,476400.0,0.0,1.0499914169638949,0.0,58.78785076438463,46.85958418900917,-0.1567451599534717,-0.13977365604441516,-0.01647886417035238,-0.326299818750055,22.462202409888718,0.20499992370605113,-0.029469851775340672,0.13699984550476074,-0.003203034918513481,0.27720272592803497,0.06689840529312363,0.20710128571639785,-0.4016998481750491,73.68411806484517,10.704183790817481,0.07010144021163747,9,-0.1549997329711914,-0.1549997329711914,0.22375011444091797,-0.2649998664855957,-0.09000015258788885,2,-0.04270875798871954,1.035715137210023,12.994999885559082,-1.9999809265863602,12.75,-1.5000178816235403,12.81999969482422,-0.04270875798871954
7962,2004-09-02,13.024999618530273,13.074999809265135,12.975000381469727,13.0,426800.0,0.002308559694912171,-1.6666920983697804,100.0,60.588204274932316,49.38525681486488,-0.18153648589743376,-0.15819441246175003,-0.040828113763659246,-0.35951760251473175,22.29355979095456,0.09999942779540838,-0.024221446851637296,0.15449957847595286,0.001463761744146197,0.3075353952077595,0.07798167011004864,0.23101748684185708,-0.4116315719604504,81.57878225865184,16.256498506514603,0.0765179083659034,9,-0.11999940872192383,-0.1849994659423828,0.1300001144409162,-0.25499963760375977,0.1100006103515625,3,-0.0307101443566421,1.0499914169638949,12.994999885559082,1.035715137210023,12.994999885559082,-1.9999809265863602,12.75,-0.0307101443566421
7963,2004-09-03,12.994999885559082,13.020000457763672,12.869999885559082,12.975000381469727,315600.0,-0.0023032425220582686,3.285690930641272,0.7999923704890517,56.02406939080823,51.4336306084746,-0.14394266396040223,-0.12225518172899896,-0.004765253771132905,-0.32711503197890224,21.928789370103026,0.1549997329711914,-0.029029683442548304,0.11674985885620082,-0.04522059864981287,0.2787203163622145,0.035764630103193085,0.19773508760920855,-0.3623665501708988,73.68411806484517,8.490396497445886,0.08098522875300711,9,-0.08999967575073242,-0.1549997329711914,0.1599998474121076,-0.22499990463256836,0.11499977111816229,4,-0.01962294087622818,-1.6666920983697804,13.024999618530273,1.0499914169638949,12.994999885559082,1.035715137210023,12.994999885559082,-0.01962294087622818
7964,2004-09-07,13.024999618530273,13.03499984741211,12.96500015258789,13.0,666600.0,0.002308559694912171,2.1110922731318613,1.2500119212245482,58.23527299817799,53.314844182635085,-0.1488345219175624,-0.1467854932875845,-0.031452025321216937,-0.3513994819646662,21.635707121782353,0.06999969482421875,-0.021562857369607613,0.13849959373474086,-0.035889357854111736,0.31288854532359345,0.05130511794031456,0.22569406952916715,-0.37387160587646484,81.57878225865184,15.731356619338797,0.0871944757944263,9,-0.11999940872192383,-0.1849994659423828,0.1300001144409162,-0.25499963760375977,-0.06999969482421875,1,-0.015355072178321216,3.285690930641272,12.994999885559082,-1.6666920983697804,13.024999618530273,1.0499914169638949,12.994999885559082,-0.015355072178321216
7965,2004-09-08,12.854999542236328,12.994999885559082,12.704999923706055,12.9399995803833,750800.0,-0.013051829656262837,1.9743486915142832,-3.4000534065766383,43.54833086197945,51.970745986122004,0.035916197669520145,0.024054043588861873,0.13834200053842416,-0.17908956116970387,21.775279044301765,0.31999969482421875,-0.010875758658043466,-0.0312504768371582,-0.2058136407370803,0.1433126870627639,-0.11853205878711925,0.05603110511280285,-0.1861166394075191,38.46140679064439,-22.652048420565265,0.08728158194996105,9,0.045000553131103516,-0.0149993896484375,0.3000001907348615,-0.05499982833862305,0.07000064849853693,2,0.009723843208963245,2.1110922731318613,13.024999618530273,3.285690930641272,12.994999885559082,-1.6666920983697804,13.024999618530273,0.009723843208963245
7966,2004-09-09,12.880000114440918,12.94499969482422,12.800000190734865,12.80500030517578,512800.0,0.001944813154014291,-2.4117515062439017,-0.8823503012487727,50.58824981375268,52.40647744690933,0.018330063131012153,-0.0026579383466867057,0.11648424953209258,-0.2046452133251293,21.633804368435854,0.14499950408935547,0.008105059821431837,-0.005249929428099875,-0.17971055820664183,0.16921069935044208,-0.09248024381736997,0.08198038496117022,-0.1940725170441091,47.29736347632461,-14.727814980040513,0.08723031438927076,9,0.019999980926513672,-0.039999961853027344,0.20874977111816406,-0.08000040054321289,0.1700000762939471,3,-0.0007764152789582202,1.9743486915142832,12.854999542236328,2.1110922731318613,13.024999618530273,3.285690930641272,12.994999885559082,-0.0007764152789582202
7967,2004-09-10,12.824999809265135,12.899999618530273,12.770000457763672,12.899999618530273,286000.0,-0.004270209991234175,2.4666531032641177,-1.0,48.58753713675474,52.619907499141306,0.08632778254128226,0.05309559172566303,0.16808903678867715,-0.14916823922242628,21.82294332087537,0.12999916076660156,0.022180232346940443,-0.05900020599365341,-0.23487679422085783,0.11687638223355101,-0.14693850010725562,0.0289380881199488,-0.12270930508304545,36.36361009161001,-24.089161852346543,0.08793829411360246,9,0.0750002861022967,0.015000343322755683,0.24125003814697266,-0.025000095367429864,0.23999977111816584,4,0.006237810908056529,-2.4117515062439017,12.880000114440918,1.9743486915142832,12.854999542236328,2.1110922731318613,13.024999618530273,0.006237810908056529
7968,2004-09-13,12.734999656677244,12.779999732971193,12.704999923706055,12.75,770200.0,-0.0070175558617062705,-1.0000000000000473,0.20000508627597485,48.31456701013232,53.344741650553246,0.18215862397611104,0.14169711923721984,0.2598642383732592,-0.05649550846623619,21.831602558292417,0.11999988555908025,0.01829447117368943,-0.14350032806396662,-0.3310074353774777,0.04400677924954444,-0.23725388172072215,-0.04974677440721109,0.3600006103515625,9.090830274831124,-51.114144635605015,0.09375355365675528,9,0.16500043869018732,0.10500049591064631,0.3250000476837176,0.11000013351440607,0.19500064849853516,0,0.0314095471525877,2.4666531032641177,12.824999809265135,-2.4117515062439017,12.880000114440918,1.9743486915142832,12.854999542236328,0.0314095471525877
7969,2004-09-14,12.68000030517578,12.755000114440918,12.630000114440918,12.675000190734865,330800.0,-0.004318755632838012,-1.631571550469307,-0.33333333333305704,44.32434438702908,52.11093629310572,0.2527652728469931,0.18947796211220513,0.3128123656035786,-0.0018306813019481893,22.106299751968805,0.125,0.023328489269228925,-0.18774967193603764,-0.3948974460588097,0.019398102186734434,-0.2913235589974228,-0.08417578487465249,0.4071999549865719,13.698690983199157,-45.82269388035896,0.10357388706138593,9,0.1824998855590838,0.15999984741211115,0.37999939918518244,0.17749977111816584,0.23499965667724787,1,0.03391161996470493,-1.0000000000000473,12.734999656677244,2.4666531032641177,12.824999809265135,-2.4117515062439017,12.880000114440918,0.03391161996470493
7970,2004-09-15,12.699999809265135,12.739999771118164,12.5600004196167,12.630000114440918,386600.0,0.001577247918613356,1.3999974568620221,13.999618539013978,41.80786820519231,50.22427156430658,0.20843895101939403,0.1632794809755751,0.2924024503359881,-0.02596375935469375,22.688101430434575,0.17999935150146484,0.02762950118066243,-0.1585001468658458,-0.37852633736555497,0.06152604363386338,-0.2685132421157004,-0.048487051615991206,0.36891244506835896,36.363546287969925,-19.71779787482366,0.11001309524985503,9,0.11750030517578303,0.12750053405761896,0.29999995231628596,0.22250032424926935,0.19500064849853693,2,0.020078749470128887,-1.631571550469307,12.68000030517578,-1.0000000000000473,12.734999656677244,2.4666531032641177,12.824999809265135,0.020078749470128887
7971,2004-09-16,12.795000076293945,12.835000038146973,12.65999984741211,12.65999984741211,337200.0,0.007480336098863782,-1.5925910227609885,1.9285831062670789,49.73261377556684,49.01809484215485,0.09173181014358534,0.057026388329681765,0.19889315747215974,-0.12219207707053314,23.28578127044173,0.17500019073486328,0.04465065696136783,-0.05449986457824707,-0.26912051966145967,0.16012079050496553,-0.16181019211985337,0.05281046296335923,0.2433774679565417,69.11770893230299,14.687539148760337,0.10731032754160597,9,0.0025000572204589844,0.032500267028808594,0.21499967575073242,0.23499965667724432,0.1499996185302752,3,0.010160227719089976,1.3999974568620221,12.699999809265135,-1.631571550469307,12.68000030517578,-1.0000000000000473,12.734999656677244,0.010160227719089976
7972,2004-09-17,12.729999542236328,12.84000015258789,12.6850004196167,12.795000076293945,609600.0,-0.005080151127005217,-1.000012305571963,-0.4814846211446898,45.40815333533144,47.83854861376853,0.1234701492158301,0.11699928518687841,0.26304819226355036,-0.058889873618529265,23.79235752150577,0.1549997329711914,0.028960880489995233,-0.11250038146972585,-0.3333478946071029,0.1083471316676512,-0.22292413803841526,-0.002076624901036439,0.2796753745361311,60.71403026556449,6.786327905200167,0.11042375656868868,9,0.06750059127807617,0.09750080108642578,0.2800002098083496,0.3000001907348615,0.22000026702880682,4,0.0251375223884982,-1.5925910227609885,12.795000076293945,1.3999974568620221,12.699999809265135,-1.631571550469307,12.68000030517578,0.0251375223884982
7973,2004-09-20,12.649999618530273,12.704999923706055,12.625,12.675000190734865,483400.0,-0.006284361868248767,-1.1333367241839707,0.3846210276123399,44.94947451569711,46.362348782381765,0.16694088993497402,0.19104223443149237,0.34061083580224505,0.018929282040550888,23.337640436035432,0.10499954223632812,0.0062705385181196505,-0.18250026702880895,-0.4194434357189323,0.05444290166131438,-0.3009718513738697,-0.06402868268374817,0.3326948284128406,32.14260169413592,-26.95845798265009,0.11847158434506158,9,0.1275005340576172,0.17750072479248047,0.3600001335144043,0.3800001144409162,0.4700002670288086,0,0.03280632208439882,-1.000012305571963,12.729999542236328,-1.5925910227609885,12.795000076293945,1.3999974568620221,12.699999809265135,0.03280632208439882
7974,2004-09-21,12.539999961853027,12.675000190734865,12.510000228881836,12.675000190734865,711600.0,-0.0086956252959971,1.4444397349495939,5.399885561701003,23.391803081206362,44.1227345845181,0.22451897116658515,0.2986321699989922,0.44877901330275805,0.126166226016462,23.031055970967426,0.16499996185302912,-0.026257357616280785,-0.2812499046325687,-0.5508084397189865,-0.01169136954615091,-0.4160291721757776,-0.1464706370893598,0.41733284345050237,9.090830274831662,-43.19738283372372,0.13477926754320899,9,0.1875,0.2625002861022949,0.46249985694885254,0.4899997711181623,0.5550003051757795,1,0.031100505941717982,-1.1333367241839707,12.649999618530273,-1.000012305571963,12.729999542236328,-1.5925910227609885,12.795000076293945,0.031100505941717982
7975,2004-09-22,12.475000381469727,12.53499984741211,12.399999618530273,12.489999771118164,609000.0,-0.005183379631661156,1.5714441416893732,0.11110640161629716,21.73913043478271,40.91727687574366,0.25697022918603807,0.35754826694901354,0.5066407632957706,0.19111066583252878,22.853908173202598,0.1400003433227539,-0.056451973857516435,-0.33074951171875,-0.6415763298995394,-0.019922693537960612,-0.4861629208091447,-0.1753361026283553,0.4465458177200681,17.04560725138391,-31.192132247138982,0.15541340909039508,9,0.17499923706054688,0.27249956130981445,0.518749475479126,0.5549993515014631,0.5649995803833008,2,0.035270506367027776,1.4444397349495939,12.539999961853027,-1.1333367241839707,12.649999618530273,-1.000012305571963,12.729999542236328,0.035270506367027776
7976,2004-09-23,12.28499984741211,12.470000267028807,12.279999732971193,12.460000038146973,726200.0,-0.015230503266344009,-1.0540551686453226,11.667154120040692,15.740748916961564,37.26763374021108,0.3952599099165717,0.5306506028983904,0.686181317787991,0.38266507218945556,23.15537127840999,0.19500064849853338,-0.09997011041554593,-0.49275002479553187,-0.8801497834042031,-0.10535026618686061,-0.6864499040998684,-0.29905014549119535,0.5843916937117335,0.8928769096884985,-41.34589464911609,0.19369987930433608,9,0.27500009536743164,0.4025001525878906,0.6987500190734863,0.7449998855590803,0.9049997329711914,3,0.0496540999534536,1.5714441416893732,12.475000381469727,1.4444397349495939,12.539999961853027,-1.1333367241839707,12.649999618530273,0.0496540999534536
7977,2004-09-24,12.220000267028807,12.28499984741211,12.21500015258789,12.239999771118164,896800.0,-0.005290971199889305,-3.666687859617891,0.11428275595229379,15.246646743565137,33.59342037725917,0.40835853698983016,0.5796911854935587,0.7373321177498529,0.4442258581811718,23.631105722883188,0.06999969482421875,-0.12009851376377512,-0.5287496089935324,-0.9891025105662195,-0.06839670742084536,-0.7589260597798759,-0.2985731582071889,0.5786642571167189,1.020431995204016,-35.702339202916704,0.23017645078634363,9,0.3074998855590838,0.4349999427795428,0.7662494182586688,0.8099994659423828,0.969999313354494,4,0.05932892078174157,-1.0540551686453226,12.28499984741211,1.5714441416893732,12.475000381469727,1.4444397349495939,12.539999961853027,0.05932892078174157
7978,2004-09-27,12.220000267028807,12.255000114440918,12.170000076293945,12.225000381469727,627800.0,0.0,1.615402673239726,0.2500119212246148,12.903256995442675,30.102188444860676,0.36612541080565997,0.5612094854860192,0.7204575809531235,0.44051265498447734,24.17982013016649,0.08500003814697266,-0.1536079026289876,-0.4987496376037619,-1.0144285295508801,0.016929254343356348,-0.756589083577321,-0.24091019163020277,0.49695124509864996,9.901025624561726,-20.2741696214063,0.2578394459735595,9,0.28499984741211115,0.41249990463257014,0.7824995517730731,0.8099994659423828,0.7950000762939489,0,0.05973809544063302,-3.666687859617891,12.220000267028807,-1.0540551686453226,12.28499984741211,1.5714441416893732,12.475000381469727,0.05973809544063302
7979,2004-09-28,12.399999618530273,12.399999618530273,12.265000343322756,12.265000343322756,409200.0,0.014729897509669465,-1.0000000000000264,-26.999237077998828,29.22373474773353,28.703951394031925,0.1589459380990359,0.37275593360857684,0.5169455175873932,0.2585276134726513,24.214017414832423,0.17999935150146662,-0.1799834354642904,-0.3012502670288093,-0.8358711521186066,0.23337061806098802,-0.568560709573708,-0.03393982448391064,0.22943966386382186,63.013612729600496,32.48674836658314,0.2673104425448983,9,0.10500049591064453,0.23250055313110352,0.5637502670288086,0.6300001144409162,0.7899999618530273,1,0.05806453944989287,1.615402673239726,12.220000267028807,-3.666687859617891,12.220000267028807,-1.0540551686453226,12.28499984741211,0.05806453944989287
7980,2004-09-29,12.300000190734865,12.395000457763672,12.239999771118164,12.345000267028807,395200.0,-0.008064470231593512,1.1379337560179947,-0.33333568809735226,25.213639683347225,25.979620939340858,0.21930021945162892,0.44060827266467406,0.5854990654708541,0.35793559393658647,25.79373098976832,0.15999984741210938,-0.20461690774312302,-0.36649971008300675,-0.9109847120481422,0.17798529188212875,-0.6387422110655745,-0.094257209100439,0.2559288186832056,43.33334392970874,14.311181454202355,0.27224250098256797,9,0.2049999237060529,0.3324999809265119,0.663749694824217,0.7299995422363246,1.1750001907348615,2,0.06463415154194752,-1.0000000000000264,12.399999618530273,1.615402673239726,12.220000267028807,-3.666687859617891,12.220000267028807,0.06463415154194752
7981,2004-09-30,12.4399995803833,12.4399995803833,12.279999732971193,12.279999732971193,622000.0,0.011382064022559257,-1.0000000000000222,-3.555546136566172,34.661311893978635,24.78552744585722,0.02642744711246081,0.27078082922369084,0.42051270417269215,0.22533805596719603,28.014807881090086,0.1599998474121076,-0.21939005174901638,-0.19875030517578196,-0.7291310017619459,0.331630391410382,-0.46394065346886393,0.06644004311730001,0.05418079973490997,100.0,68.9360987054154,0.26519034829308163,9,-0.0024995803833007812,0.19250059127807617,0.5237503051757812,0.5900001525878888,0.9300003051757812,3,0.04823154354569836,1.1379337560179947,12.300000190734865,-1.0000000000000264,12.399999618530273,1.615402673239726,12.220000267028807,0.04823154354569836
7982,2004-10-01,12.625,12.625,12.449999809265135,12.454999923706055,572600.0,0.014871416869533194,1.058824849375645,1.0625014901175522,45.925931158716494,24.89402262841493,-0.1956032511406942,0.057210134871436225,0.21747911247021534,0.05224350334548866,29.882034871257048,0.18500041961669922,-0.23034671753685032,0.00625009536743093,-0.491997932937144,0.5044981236720059,-0.24287391878485742,0.2553741095197193,-0.4549999237060547,100.0,63.423789905720554,0.24912401415228774,10,-0.2024998664855957,0.007500171661376953,0.33874988555908203,0.40499973297118963,0.7749996185302734,4,0.0447524420105585,-1.0000000000000222,12.4399995803833,1.1379337560179947,12.300000190734865,-1.0000000000000264,12.399999618530273,0.0447524420105585
7983,2004-10-04,12.739999771118164,12.75,12.625,12.625,695800.0,0.009108892761834797,-1.1739173701756422,0.6764689382804698,52.12764374463141,28.08689381323993,-0.33133762135744327,-0.08208148578312446,0.0899239917322916,-0.04966163937849899,30.88962741957647,0.125,-0.2563086638943002,0.1339998722076423,-0.335956216038225,0.6039559604535096,-0.10097817191529046,0.3689779163305751,-0.5608996963500985,98.0391716874792,56.14967979679717,0.23497804412293347,10,-0.2799997329711914,-0.10749959945678711,0.1575002670288086,0.30250024795532227,0.6900005340576154,0,0.03532180669934504,1.058824849375645,12.625,-1.0000000000000222,12.4399995803833,1.1379337560179947,12.300000190734865,0.03532180669934504
7984,2004-10-05,12.824999809265135,12.864999771118164,12.699999809265135,12.699999809265135,380400.0,0.006671902643174965,-1.639999389648466,1.0869586850878212,54.23729251904764,31.69780071149159,-0.4153359853000502,-0.19271379442778347,-0.006419003135652801,-0.12285589482178239,31.868982724911245,0.16499996185302912,-0.2721721195460578,0.22899990081787003,-0.21097118499896794,0.668970986634708,0.009014357909451931,0.4489854437262881,-0.6230637374877919,93.60000610351534,48.90428601719999,0.21998554290841893,10,-0.30749988555908025,-0.192499637603758,0.05000019073486506,0.21750020980835139,0.5749998092651385,1,0.014814856677062727,-1.1739173701756422,12.739999771118164,1.058824849375645,12.625,-1.0000000000000222,12.4399995803833,0.014814856677062727
7985,2004-10-06,12.979999542236328,13.0,12.829999923706055,12.875,547400.0,0.012085749339287855,1.344821235958012,0.839996337890625,56.02604932273501,36.17394520102197,-0.5488899454748246,-0.3561275277579572,-0.1658751938326155,-0.2652681872785845,31.725308674459065,0.17500019073486506,-0.2786732199265689,0.3777496337890618,-0.08086907061358062,0.8363683381917042,0.14844028158774059,0.607058985990383,-0.7382796484985352,97.22215967416139,53.318231510214325,0.22930935220132093,10,-0.39499950408935547,-0.34749937057495117,-0.11124968528747559,0.11500024795532227,0.5,2,0.01617874002719666,-1.639999389648466,12.824999809265135,-1.1739173701756422,12.739999771118164,1.058824849375645,12.625,0.01617874002719666
7986,2004-10-07,12.869999885559082,13.0,12.859999656677244,13.0,619800.0,-0.00847455011992193,1.153849539669176,-1.2381017257039055,54.43039884786271,40.52769543483281,-0.38798177152473734,-0.2602590957292179,-0.05960660091837333,-0.14335260245643688,31.57387029979226,0.14000034332275568,-0.257162132232267,0.2682499885559082,-0.18911377872872848,0.7256137558405449,0.03956810491358986,0.49693187219822654,-0.5676175833203132,76.36362375307134,33.157345969377246,0.22868188364231817,10,-0.2849998474121094,-0.23749971389770508,0.0025000572204589844,0.27250003814697266,0.7799997329711914,3,0.04700858595884627,1.344821235958012,12.979999542236328,-1.639999389648466,12.824999809265135,-1.1739173701756422,12.739999771118164,0.04700858595884627
7987,2004-10-08,12.904999732971193,12.979999542236328,12.850000381469727,12.850000381469727,547000.0,0.002719490887593823,-3.7272979487090567,-0.42307156219052827,58.30620896008295,45.572467875348394,-0.35268457195999403,-0.30457391238287634,-0.09961963946480168,-0.1652338436373224,31.24962949438842,0.12999916076660156,-0.22410556304519247,0.2992498397827159,-0.16763516003670098,0.7661348396021328,0.06580733987300746,0.5326923396924244,-0.5468080149115266,74.66659545898486,28.819054887156668,0.23344249990970847,10,-0.28499984741211115,-0.28249979019165217,-0.06499958038330256,0.2375001907348615,0.7150001525878888,4,0.03603255809450756,1.153849539669176,12.869999885559082,1.344821235958012,12.979999542236328,-1.639999389648466,12.824999809265135,0.03603255809450756
7988,2004-10-11,13.135000228881836,13.154999732971193,12.875,12.885000228881836,1021400.0,0.017822588196031663,-1.0740685796634726,4.545508141006598,67.97586250015127,49.87825984783926,-0.4908623014800675,-0.5302574397454851,-0.3306133528845834,-0.38144346945353824,30.896528289373226,0.2799997329711932,-0.153547873824472,0.5092503070831302,-0.012046256274295786,1.0305468704405563,0.24860202540441634,0.7698985887618441,-0.7254638482669424,95.6045038587133,43.24414289422282,0.26064828167871334,10,-0.4375004768371582,-0.4725003242492676,-0.2625000476837158,0.00749969482421875,0.48999977111816406,0,0.02017505786301732,-3.7272979487090567,12.904999732971193,1.153849539669176,12.869999885559082,1.344821235958012,12.979999542236328,0.02017505786301732
7989,2004-10-12,13.109999656677244,13.1899995803833,13.074999809265135,13.149999618530273,787800.0,-0.0019033552926492892,-1.0909114553982118,-0.15999984741211648,69.65943468034754,54.816681514172636,-0.3962240482178334,-0.4968651950228473,-0.3090124671042318,-0.3422582087707351,30.247674177637602,0.11499977111816584,-0.07006013766261177,0.46274976730346573,-0.10165448080954675,1.0271540154164782,0.1805476432469586,0.7449518913599729,-0.6259169408267216,77.77777777777727,20.08490112342343,0.2822021240565064,10,-0.3749999999999982,-0.42999982833862127,-0.2374994754791242,0.03250026702881037,0.41000080108642756,1,0.024408898312636484,-1.0740685796634726,13.135000228881836,-3.7272979487090567,12.904999732971193,1.153849539669176,12.869999885559082,0.024408898312636484
7990,2004-10-13,12.954999923706055,13.140000343322756,12.899999618530273,13.114999771118164,506200.0,-0.011823015791784908,1.285710393184418,3.9999999999998224,71.20256067911353,58.876820268076514,-0.1548229897867266,-0.3391714706354563,-0.1567045631931876,-0.17478913307146193,28.905838740137707,0.24000072479248225,0.018752539773124965,0.2950000286102288,-0.28570716534570373,0.8757072225661613,0.004646431632263415,0.5853536255881941,-0.3862071841115977,30.88229106769701,-32.59108849790579,0.29035359697796614,10,-0.13500022888183594,-0.27500009536743164,-0.08249974250793457,0.1875,0.6199998855590803,2,0.034349648587023385,-1.0909114553982118,13.109999656677244,-1.0740685796634726,13.135000228881836,-3.7272979487090567,12.904999732971193,0.034349648587023385
7991,2004-10-14,12.925000190734865,12.989999771118164,12.890000343322756,12.954999923706055,356800.0,-0.0023156876223745515,-1.0000000000000355,0.18749850988244843,72.81555855135173,61.864556645035975,-0.05452483205870173,-0.315087807484856,-0.12867243616496182,-0.1324477506966577,28.287527922004465,0.09999942779540838,0.07789406954002409,0.25850028991699325,-0.3314067715516753,0.8484073513856618,-0.036453240817341026,0.5534538206513275,-0.2816626302457461,22.058819404513656,-47.27730944249055,0.2949535307343345,10,-0.017500400543214667,-0.245000362396242,-0.055000066757203925,0.21749973297118963,0.5749998092651349,3,0.042939987877083974,1.285710393184418,12.954999923706055,-1.0909114553982118,13.109999656677244,-1.0740685796634726,13.135000228881836,0.042939987877083974
7992,2004-10-15,13.050000190734865,13.100000381469727,12.925000190734865,12.925000190734865,326000.0,0.009671179741227665,-1.800003051757784,-4.166703754331556,74.85032436383588,64.3892989360587,-0.1261663937252031,-0.4373058565529977,-0.25003716552674504,-0.24529179549563374,27.863044634291423,0.1750001907348615,0.16149222559832666,0.3675002574920665,-0.24652432074299568,0.9815248357271287,0.06048796837453452,0.6745125466095985,-0.3410631878584436,55.55569011295813,-20.418757214874873,0.3070122891175312,10,-0.10500049591064631,-0.370000362396242,-0.18000006675720392,0.09249973297118963,0.5900001525878906,4,0.04597696697517217,-1.0000000000000355,12.925000190734865,1.285710393184418,12.954999923706055,-1.0909114553982118,13.109999656677244,0.04597696697517217
7993,2004-10-18,13.0649995803833,13.154999732971193,12.920000076293945,12.975000381469727,437800.0,0.0011493785003224843,-1.3499988079059855,0.7199935913085938,72.09304830793906,66.37327180149107,-0.10081855007265617,-0.4422971760879548,-0.2632475210015297,-0.2535131077097148,27.2214638934171,0.23499965667724787,0.22964302786887103,0.36174964904785156,-0.27526854104257126,0.9987678391382744,0.04324055400264015,0.680258744093063,-0.29833506820605393,58.33322736925067,-18.484213433492933,0.3185090950452114,10,-0.05499982833862305,-0.38499975204467773,-0.19499945640563965,0.0775003433227539,0.6649999618530273,0,0.042479932874172954,-1.800003051757784,13.050000190734865,-1.0000000000000355,12.925000190734865,1.285710393184418,12.954999923706055,0.042479932874172954
7994,2004-10-19,12.93000030517578,13.145000457763672,12.925000190734865,13.03499984741211,234600.0,-0.010332895487437987,-2.8260992154977402,-1.1666719649044925,70.45457501060493,67.9764413223655,0.05659270977651687,-0.29152879611870297,-0.12863577141876448,-0.11269145437177919,26.050377078177338,0.22000026702880682,0.2685403548160785,0.20725035667419256,-0.4325971572350156,0.8470978705834007,-0.1126734002804124,0.5271741136287975,-0.11253558481380566,15.094359993089004,-63.233912395073986,0.31992375695460423,10,0.0899996757507342,-0.2500004768371564,-0.06000018119811834,0.2124996185302752,0.844999313354494,1,0.05375094187322005,-1.3499988079059855,13.0649995803833,-1.800003051757784,13.050000190734865,-1.0000000000000355,12.925000190734865,0.05375094187322005
7995,2004-10-20,12.914999961853027,12.979999542236328,12.829999923706055,12.835000038146973,400000.0,-0.0011601193324602965,-2.333319204848896,-0.761907356948216,66.78447754112264,69.34911673272772,0.06861928791753336,-0.2549458438702068,-0.11420524895964235,-0.0930943823592063,24.188259839049564,0.14999961853027344,0.29088315974241574,0.17025003433227504,-0.4639628193852232,0.8044628880497733,-0.1468563925264732,0.48735646119102327,0.27499961853027344,26.15387324046971,-47.39104216939593,0.3171064268587489,10,0.09499979019165039,-0.2350001335144043,-0.06374979019165039,0.22749996185302734,0.880000114440918,2,0.04684479269822939,-2.8260992154977402,12.93000030517578,-1.3499988079059855,13.0649995803833,-1.800003051757784,13.050000190734865,0.04684479269822939
7996,2004-10-21,12.895000457763672,12.970000267028807,12.869999885559082,12.899999618530273,516000.0,-0.0015485485209777439,-2.6363573311138206,-0.0624895691772167,60.800034790092184,69.62620849161763,0.10341305463189698,-0.197003952105808,-0.0963092258047773,-0.06737024571441985,21.821148949740195,0.10000038146972479,0.30417398560394737,0.1197504997253418,-0.47905063264258807,0.7185516320932717,-0.17965006645862225,0.41915106590930584,0.28779912948608377,20.00017606305394,-48.12470704789328,0.29940056618396477,10,0.11499929428100586,-0.21500062942504883,-0.07250022888183594,0.2349996566772461,0.8149995803833008,3,0.05273356551856945,-2.333319204848896,12.914999961853027,-2.8260992154977402,12.93000030517578,-1.3499988079059855,13.0649995803833,0.05273356551856945
7997,2004-10-22,12.94499969482422,12.970000267028807,12.84000015258789,12.960000038146973,330400.0,0.0038774125851577246,6.428407945288247,3.000572300648252,58.64980363121307,68.58997972840228,0.06669857614005714,-0.20016574571427626,-0.14626244605757854,-0.11097665443867477,19.057534476881834,0.1300001144409162,0.3039795327637975,0.1334997653961203,-0.40889353274052986,0.6758930635327705,-0.1376968836722039,0.4046964144644445,0.23074389915466043,35.38456572580562,-27.760203659247445,0.27119664906832464,10,0.06500005722045721,-0.2649998664855975,-0.13249945640564142,0.18500041961669744,0.6950006484985352,4,0.04287372099341846,-2.6363573311138206,12.895000457763672,-2.333319204848896,12.914999961853027,-2.8260992154977402,12.93000030517578,0.04287372099341846
7998,2004-10-25,12.949999809265135,13.0,12.864999771118164,12.899999618530273,463200.0,0.00038625836684369474,-1.2500059604701619,-3.3332697565010077,55.65612070349384,67.03405595319633,0.036538876866396564,-0.15565239112721052,-0.15099629986235819,-0.10956980143676454,16.068799336775324,0.13500022888183594,0.315473108862415,0.1019999027252183,-0.3659340166682785,0.5699338221187151,-0.13196705697152922,0.33596686242196583,0.21882891130828952,38.09513717749155,-20.321613071331868,0.2339669596967483,10,0.042500019073488104,-0.2699999809265119,-0.13749957084655584,0.18000030517578303,0.4850006103515643,0,0.053281895306589666,6.428407945288247,12.94499969482422,-2.6363573311138206,12.895000457763672,-2.333319204848896,12.914999961853027,0.053281895306589666
7999,2004-10-26,13.119999885559082,13.210000038146973,12.925000190734865,12.925000190734865,1282000.0,0.01312741921218552,-1.9230799327047574,3.8999790192451775,56.25002660926448,65.37266327876864,-0.1473934894113107,-0.28348033385509197,-0.3203611122672001,-0.2705924399463253,14.533920221679148,0.2849998474121076,0.32252800219681177,0.23599996566772496,-0.19623533517972014,0.6682352665151701,0.019882315244002413,0.4521176160914475,-0.28999996185302734,76.3157564517303,21.865469864673905,0.21611765042372236,10,-0.09999990463256836,-0.42999982833862305,-0.31749963760375977,0.010000228881835938,0.2799997329711914,1,0.04649387667668048,-1.2500059604701619,12.949999809265135,6.428407945288247,12.94499969482422,-2.6363573311138206,12.895000457763672,0.04649387667668048
8000,2004-10-27,13.095000267028807,13.104999542236328,12.975000381469727,13.015000343322756,1848600.0,-0.001905458746062294,1.6000228885328451,0.4102566610587124,60.86960527940403,64.04533513744111,-0.11225074342509878,-0.2064524302056583,-0.29468124324443146,-0.23826632020811012,12.8226972312178,0.14499950408935547,0.2903329162562365,0.17125034332275213,-0.17189122465134865,0.5143919112968529,-0.00032044066429826046,0.3428211273098025,-0.25740034103393405,68.91897116551877,16.52838401146262,0.17157078398705064,10,-0.07500028610229315,-0.40500020980834783,-0.330000162124632,0.00999975204467951,0.29500007629394887,2,0.05192816629516228,-1.9230799327047574,13.119999885559082,-1.2500059604701619,12.949999809265135,6.428407945288247,12.94499969482422,0.05192816629516228
8001,2004-10-28,13.039999961853027,13.149999618530273,12.970000267028807,13.0,694600.0,-0.00420009958413381,-2.6000076294380947,0.5000000000000222,56.398124829377856,61.99509074472357,-0.04383157997118303,-0.10982777489929774,-0.24252718845410826,-0.17802119150449514,11.46189673151404,0.17999935150146662,0.2541345716218366,0.08625001907348562,-0.17362598304122123,0.34612602118819247,-0.043687981983868696,0.21618802013083993,-0.19495203361511315,54.05401922298717,4.296083666242254,0.12993800105735376,10,-0.019999980926513672,-0.34999990463256836,-0.3412501811981201,0.009999752044677734,0.4700002670288086,3,0.05789878195165499,1.6000228885328451,13.095000267028807,-1.9230799327047574,13.119999885559082,-1.2500059604701619,12.949999809265135,0.05789878195165499
8002,2004-10-29,13.1899995803833,13.225000381469727,13.010000228881836,13.010000228881836,305000.0,0.011503038264500054,-1.3888991909633734,4.499988079059676,52.82048673704638,59.853695014624385,-0.19208348633563332,-0.22696536777542775,-0.3903037345118534,-0.3204134537370287,11.502980759183302,0.21500015258789062,0.22978370165528617,0.20799965858459402,-0.02259222895955304,0.43859154612874107,0.09270371481252049,0.32329560235666754,-0.3376526099472059,90.27757173737973,44.40553198036392,0.11529594377207343,10,-0.16249942779541016,-0.49249935150146484,-0.5662496089935303,-0.19999980926513672,0.16499996185302734,4,0.039423841873129195,-2.6000076294380947,13.039999961853027,1.6000228885328451,13.095000267028807,-1.9230799327047574,13.119999885559082,0.039423841873129195
8003,2004-11-01,13.1899995803833,13.244999885559082,13.145000457763672,13.164999961853027,571000.0,0.0,-2.076970479488233,0.13888726999146989,54.21053582614573,58.04880177190668,-0.1927581364180977,-0.20187413948966082,-0.38739008466586533,-0.3121700182867624,12.35591886292352,0.09999942779541016,0.20539303430730804,0.1854996681213379,-0.03317804810703606,0.40417738434971184,0.07616081000715091,0.29483852623552487,-0.3227464735058607,82.81238824118437,39.283524807391686,0.1093388581141871,11,-0.15249967575073242,-0.4824995994567871,-0.5987493991851807,-0.2324995994567871,0.21000003814697266,0,0.03411681404514333,-1.3888991909633734,13.1899995803833,-2.6000076294380947,13.039999961853027,1.6000228885328451,13.095000267028807,0.03411681404514333
8004,2004-11-02,13.015000343322756,13.25,12.975000381469727,13.15999984741211,611600.0,-0.013267569569964999,-1.4444472701533089,-5.800068665598464,53.09281644651796,56.52750609472838,-0.004954702789314425,-0.01255436771013052,-0.20871040651223716,-0.13034027901542977,13.384476242480902,0.27499961853027344,0.15863693036968307,0.0010004043579119326,-0.200692271661854,0.20269308037767786,-0.09984593365197192,0.10184674236779578,-0.12508242972441685,16.07147114621661,-27.856779866886882,0.10084633800988306,11,0.02999973297118963,-0.27000045776367365,-0.4462502002716082,-0.08000040054321467,0.3899993896484375,1,0.032270462175548076,-2.076970479488233,13.1899995803833,-1.3888991909633734,13.1899995803833,-2.6000076294380947,13.039999961853027,0.032270462175548076
8005,2004-11-03,13.1899995803833,13.25,13.100000381469727,13.100000381469727,471000.0,0.013445964843967761,-2.3333545262845576,-0.6206862532310015,61.88342379729684,56.64788265108446,-0.15292461693208814,-0.18025608863585063,-0.37856455576786807,-0.2954261636410571,13.791417875477102,0.23499965667724432,0.1234378113404837,0.1654996395111077,-0.05012407752768766,0.38112335654990304,0.057687780991710014,0.27331149803050536,-0.2712750998728293,78.57125827228123,30.55987883385545,0.10781185851939776,11,-0.14499950408935547,-0.44499969482421875,-0.6212494373321533,-0.25499963760375977,0.26000022888183416,2,0.015921155786789543,-1.4444472701533089,13.015000343322756,-2.076970479488233,13.1899995803833,-1.3888991909633734,13.1899995803833,0.015921155786789543
8006,2004-11-04,13.475000381469727,13.494999885559082,13.149999618530273,13.149999618530273,581400.0,0.021607339662867764,-1.1230735824031362,3.6111517309342913,66.66671653211722,57.538650751184925,-0.38777948297332543,-0.44017585467748077,-0.6569367430691031,-0.5709911105289152,14.611636035557504,0.3450002670288086,0.10724631394640305,0.42025041580200195,0.13680409124617476,0.7036967403578291,0.27852725352408925,0.5619735780799147,-0.5297738594000929,96.1539378533871,47.06872221167737,0.14172316227791323,11,-0.2950005531311035,-0.5875005722045898,-0.9062502384185791,-0.5400004386901855,0.15999984741210938,3,-0.006307980388917778,-2.3333545262845576,13.1899995803833,-1.4444472701533089,13.015000343322756,-2.076970479488233,13.1899995803833,-0.006307980388917778
8007,2004-11-05,13.369999885559082,13.475000381469727,13.244999885559082,13.475000381469727,402800.0,-0.007792244373887924,3.380941135866159,-0.32307769052900925,61.17218983528309,58.15154732138373,-0.24155488086897314,-0.3146866798668526,-0.5449403717436567,-0.45818723406337725,15.536443422755807,0.23000049591064453,0.10051933661687507,0.29199991226196254,-0.01502992084997068,0.5990297453738958,0.13848499570599593,0.44551482881792914,-0.3697960271405041,75.96151553665322,26.887555259139233,0.15351491655596625,11,-0.15999984741210938,-0.39750003814697266,-0.8349997997283936,-0.434999942779541,0.3500003814697248,4,0.010471229956700912,-1.1230735824031362,13.475000381469727,-2.3333545262845576,13.1899995803833,-1.4444472701533089,13.015000343322756,0.010471229956700912
8008,2004-11-08,13.399999618530273,13.414999961853027,13.324999809265135,13.324999809265135,521400.0,0.002243809515929396,-1.4000101725518455,-0.7142805242459366,68.65079124798305,59.52941005901913,-0.2246317321175617,-0.34131477961804,-0.5680961324206244,-0.4817266389985697,15.67328713107608,0.0900001525878924,0.11070512444262093,0.3087496757507324,-0.029883263569891128,0.647382615071356,0.13943320609042154,0.4780661454110433,-0.35031615739764455,81.73070045611351,27.187086851172168,0.16931646966031141,11,-0.16749954223632812,-0.3399996757507324,-0.8724994659423828,-0.4649996757507324,0.4850006103515625,0,-0.0033582147444032318,3.380941135866159,13.369999885559082,-1.1230735824031362,13.475000381469727,-2.3333545262845576,13.1899995803833,-0.0033582147444032318
8009,2004-11-09,13.43000030517578,13.449999809265135,13.369999885559082,13.425000190734865,633800.0,0.0022388572760867476,2.55562148988046,0.06666836209193636,70.19611304380999,60.56568869950868,-0.23024743054076602,-0.3648169725561399,-0.5885064836504359,-0.5059849789485824,15.717576841303988,0.07999992370605291,0.12445615738948312,0.3227503299713117,-0.04830038483924781,0.6938010447818712,0.13722497256603283,0.5082756873765906,-0.33578520160050473,83.54438937001841,24.360017509742953,0.1855253574052796,11,-0.19750022888183416,-0.3325004577636701,-0.8837502002716047,-0.6275000572204572,0.5900001525878924,1,-0.0022338559913467337,-1.4000101725518455,13.399999618530273,3.380941135866159,13.369999885559082,-1.1230735824031362,13.475000381469727,-0.0022338559913467337
8010,2004-11-10,13.399999618530273,13.454999923706055,13.359999656677244,13.404999732971193,493800.0,-0.0022338559913467337,-1.2352993975024447,-1.0000000000010658,69.64977512579608,62.038094287999584,-0.17034654182742415,-0.3159685395849774,-0.5569646272281048,-0.46995892807198736,16.79163909234783,0.09500026702881037,0.14482942162683266,0.270499658584594,-0.11519030297663768,0.6561896201458257,0.07765467780397906,0.463344639365209,-0.26570603675661886,72.46371202927916,7.978996526156081,0.1928449807806158,11,-0.16499948501586914,-0.23749971389770508,-0.8249995708465576,-0.6424994468688965,0.6300001144409197,2,0.0003731428793478653,2.55562148988046,13.43000030517578,-1.4000101725518455,13.399999618530273,3.380941135866159,13.369999885559082,0.0003731428793478653
8011,2004-11-11,13.479999542236328,13.484999656677244,13.350000381469727,13.420000076293945,269800.0,0.005970143730110733,2.8571389645778016,-11.999618539000124,70.34219125985047,63.98495034608892,-0.20268316785826457,-0.37129383887880785,-0.634461999472137,-0.5446046543142948,18.028877304819048,0.13499927520751775,0.15579961295661882,0.32274961471557617,-0.08045416899776292,0.7259533984289153,0.12114772285890751,0.5243515065722448,-0.3096353300841308,97.91661699608271,28.521948098730135,0.20160189185666946,11,-0.24499940872192383,-0.31749963760375977,-0.8712494373321533,-0.7349996566772461,0.45000076293945135,3,-0.002225499554150301,-1.2352993975024447,13.399999618530273,2.55562148988046,13.43000030517578,-1.4000101725518455,13.399999618530273,-0.002225499554150301
8012,2004-11-12,13.649999618530273,13.649999618530273,13.385000228881836,13.5,558800.0,0.012611282052443107,2.533334181045993,2.5000158947134183,73.64863428084296,66.14473906327751,-0.33589295900088345,-0.5207371789649429,-0.8008996403993383,-0.7086068067510851,19.044312857953006,0.2649993896484375,0.16962731293489952,0.462749719619751,0.0072516303094793955,0.9182478089300226,0.23500067496461519,0.6904987642748868,-0.447171839037388,100.0,25.545425836750738,0.22774904465513604,11,-0.33749961853027344,-0.4099998474121094,-1.0412495136260986,-0.9049997329711914,0.4250001907348615,4,-0.0010988564152101254,2.8571389645778016,13.479999542236328,-1.2352993975024447,13.399999618530273,2.55562148988046,13.43000030517578,-0.0010988564152101254
8013,2004-11-15,13.619999885559082,13.6850004196167,13.5,13.6850004196167,620200.0,-0.002197782696672479,4.692273834326125,-0.43333799575295956,68.65671429344138,67.874061046269,-0.2665095107309998,-0.47118417599670437,-0.7666454928549946,-0.6724033697426606,19.90965887675456,0.18500041961669922,0.19548628454782602,0.4049999713897705,-0.08542391896853196,0.895423861748073,0.15978802621062016,0.6502119165689209,-0.36351148538171074,80.59685771465497,6.114253947822348,0.24521194517915118,11,-0.22749948501586914,-0.3624997138977051,-0.9987499713897705,-0.9874997138977051,0.5250005722045898,0,0.0073421719757686965,2.533334181045993,13.649999618530273,2.8571389645778016,13.479999542236328,-1.2352993975024447,13.399999618530273,0.0073421719757686965
8014,2004-11-16,13.625,13.69499969482422,13.595000267028807,13.640000343322756,656600.0,0.0003671156008024923,-1.6666581895400419,0.23077261656741488,70.07573759808591,68.78431813524557,-0.19655099054381786,-0.4442225052840456,-0.768212503168332,-0.6727044292319029,20.835273603873876,0.09999942779541371,0.2182566509781374,0.37525010108947754,-0.12845681611259785,0.8789570182915529,0.12339664248843896,0.6271035596905161,-0.3085199171011226,79.71019300195117,4.336952496444894,0.25185345860103775,11,-0.2025003433227539,-0.3625001907348633,-0.945000171661377,-0.9625000953674316,0.5399999618530273,1,0.019082585606006397,4.692273834326125,13.619999885559082,2.533334181045993,13.649999618530273,2.8571389645778016,13.479999542236328,0.019082585606006397
8015,2004-11-17,13.520000457763672,13.725000381469727,13.449999809265135,13.630000114440918,411200.0,-0.007706388421014898,-1.1999961853172691,7.333142602834658,67.5182677374737,68.87893493584073,-0.044497444535466,-0.30733089799670665,-0.6554487284424528,-0.564367054007338,21.980834191842952,0.2750005722045916,0.23947347803381547,0.2400005340576179,-0.25158116483830817,0.731582232953544,-0.005790315390344247,0.48579138350558004,-0.14295723695673956,45.33335367838542,-31.384308731364982,0.24579084944796262,11,-0.03500032424926758,-0.24250030517578125,-0.8125007152557373,-0.8400006294250488,0.6599998474121076,2,0.03698224726855548,-1.6666581895400419,13.625,4.692273834326125,13.619999885559082,2.533334181045993,13.649999618530273,0.03698224726855548
8016,2004-11-18,13.574999809265135,13.595000267028807,13.489999771118164,13.56999969482422,478200.0,0.004067999233674513,3.66658189755682,-0.04545572769909119,65.0980527086603,69.31514192177153,-0.09367060921293202,-0.3254609034863716,-0.7026906350043252,-0.6141579842426257,23.18830229745007,0.10500049591064275,0.2799762179296259,0.260999917984007,-0.2121819385833561,0.7341817745513701,0.024408989700324568,0.49759084626768946,-0.13532429953889924,55.88220444524177,-18.330384039054366,0.23659092828368178,11,-0.0499997138977033,-0.2974996566772443,-0.825000047683714,-0.8949999809265119,0.7449998855590856,3,0.03351749024670436,-1.1999961853172691,13.520000457763672,-1.6666581895400419,13.625,4.692273834326125,13.619999885559082,0.03351749024670436
8017,2004-11-19,13.5,13.640000343322756,13.494999885559082,13.625,519400.0,-0.005524847905629127,-1.1481512878113829,-24.99942780852434,61.481501889335675,68.51855421525516,0.0019098203251335377,-0.21792299160897954,-0.6188718479273163,-0.5372869262357227,24.729450363699023,0.14500045776367365,0.29659615931634775,0.158250093460083,-0.2881539501212842,0.6046541370414502,-0.0649519283306006,0.3814521152507666,-0.05000019073486506,18.181849708176795,-52.67328651326213,0.22320202179068352,11,0.03750038146972656,-0.22249984741210938,-0.7062501907348633,-0.820000171661377,0.8299999237060547,4,0.03185187445746518,3.66658189755682,13.574999809265135,-1.1999961853172691,13.520000457763672,-1.6666581895400419,13.625,0.03185187445746518
8018,2004-11-22,13.640000343322756,13.654999732971193,13.420000076293945,13.475000381469727,525200.0,0.010370395801685639,1.4102684488264583,-1.319999694824233,73.76424890381904,68.91501375525617,-0.11227292676897704,-0.31998558595270055,-0.7453431511808528,-0.6714693392351965,25.96764489848919,0.23499965667724787,0.2866929428417748,0.2637504100799575,-0.16131772206233208,0.688818542222247,0.0512163440088127,0.47628447615110225,0.08500003814697088,72.13116291867883,-5.4201883875313115,0.2125340660711447,11,-0.10249996185302912,-0.36250019073486506,-0.8275005817413348,-0.9600005149841326,0.7599992752075178,0,0.03189145564467122,-1.1481512878113829,13.5,3.66658189755682,13.574999809265135,-1.1999961853172691,13.520000457763672,0.03189145564467122
8019,2004-11-23,13.729999542236328,13.729999542236328,13.545000076293945,13.600000381469727,458400.0,0.006598181572453621,1.846164003697346,0.787873883767295,71.9512091112303,69.17072864252664,-0.17348591753926357,-0.3815017714342215,-0.818715507217803,-0.756664907832377,26.34478619553189,0.1849994659423828,0.29518912266481223,0.3232496261596687,-0.11182171111052064,0.758320963429858,0.10571395752457491,0.5407852947947625,-0.3099994659423828,100.0,21.645000217740773,0.21753566863509466,11,-0.18999958038330078,-0.4499998092651367,-0.8849997520446777,-1.049999713897705,0.5700006484985369,1,0.030225850645567487,1.4102684488264583,13.640000343322756,-1.1481512878113829,13.5,3.66658189755682,13.574999809265135,0.030225850645567487
8020,2004-11-24,13.774999618530273,13.80500030517578,13.56999969482422,13.699999809265135,419400.0,0.003277500203515249,2.481460027267821,0.5769253341549794,65.15148012214752,68.59398296055964,-0.17846579730445633,-0.3931004146238184,-0.8468677687699397,-0.7958323902471491,26.86603687497141,0.23500061035155895,0.29395818891543257,0.33424973487854004,-0.1045077497996747,0.7730072195567548,0.11487099253943178,0.5536284772176483,-0.3549995422363281,92.20761849086745,15.438822369812584,0.21937874233910754,11,-0.17999935150146484,-0.45749950408935547,-0.9249997138977051,-1.0949997901916504,0.2750005722045916,2,0.028312185417277425,1.846164003697346,13.729999542236328,1.4102684488264583,13.640000343322756,-1.1481512878113829,13.5,0.028312185417277425
8021,2004-11-26,13.795000076293945,13.81999969482422,13.739999771118164,13.75,153400.0,0.0014519388978251335,-1.4615158895508045,0.6000025431379638,73.48068044946018,68.57532142373934,-0.16660469865053074,-0.37274904815181564,-0.8525032503949745,-0.809425566173342,27.23002490816891,0.07999992370605646,0.289566666400658,0.316500186920166,-0.10672180528042396,0.739722179120756,0.10488919081987191,0.5281111830204601,-0.3595999908447265,93.75008940705202,16.18191630091941,0.2116109961002946,11,-0.17500019073486328,-0.4650001525878906,-0.9500002861022949,-1.1150002479553223,0.19499969482421875,4,0.02790867899619931,2.481460027267821,13.774999618530273,1.846164003697346,13.729999542236328,1.4102684488264583,13.640000343322756,0.02790867899619931
8022,2004-11-29,13.710000038146973,13.800000190734865,13.600000381469727,13.795000076293945,470000.0,-0.006161655503941654,3.2105104652912515,-1.8888865341414827,66.14585454679126,68.29633700744488,-0.08068325596889103,-0.2601315038318468,-0.7517342872011028,-0.7192458297549784,26.881800976146103,0.1999998092651385,0.28742945667969977,0.20550012588500977,-0.20684743485556645,0.617847686625586,-0.0006736544852792292,0.41167390625529876,-0.25152397613525324,72.50005960470129,-4.353973727466297,0.20617378037028836,11,-0.09000015258789062,-0.38000011444091797,-0.8650002479553223,-1.0300002098083496,0.19499969482422053,0,0.044493045585701996,-1.4615158895508045,13.795000076293945,2.481460027267821,13.774999618530273,1.846164003697346,13.729999542236328,0.044493045585701996
8023,2004-11-30,13.640000343322756,13.69499969482422,13.5600004196167,13.65999984741211,465600.0,-0.005105739943796372,2.0000105964755335,0.23528817780967068,60.50001192094058,67.23236748776208,-0.008435191528977981,-0.1630499702677337,-0.6638749175965799,-0.6447402312061961,26.32341110394038,0.14999961853027344,0.2768431990333866,0.11300039291382014,-0.27551088180300454,0.5015116676306448,-0.08125524444459309,0.30725603027223336,-0.1598328633422863,34.54559956720507,-39.74939012690466,0.19425563735841267,11,-0.02000045776367365,-0.2975006103515643,-0.7950005531311053,-0.9600005149841326,0.30999946594237926,1,0.0505864782269656,3.2105104652912515,13.710000038146973,-1.4615158895508045,13.795000076293945,2.481460027267821,13.774999618530273,0.0505864782269656
8024,2004-12-01,13.4350004196167,13.630000114440918,13.404999732971193,13.625,633400.0,-0.015029319541506547,1.2500059604701441,9.50021458204271,51.48939796684456,65.45138195769216,0.18637869998728007,0.07908327302720508,-0.43948304807637406,-0.43542270311065323,26.616855054494525,0.2350006103515625,0.23759871276366873,-0.11299953460693324,-0.4223180089034049,0.1963189396895384,-0.26765877175516906,0.04165970254130258,0.3849992752075213,7.229081783899249,-64.51755975544731,0.1546592371482358,12,0.17749929428100764,-0.06250047683715643,-0.5987505912780762,-0.7550005912780762,0.4799995422363281,2,0.0718272548398704,2.0000105964755335,13.640000343322756,3.2105104652912515,13.710000038146973,-1.4615158895508045,13.795000076293945,0.0718272548398704
8025,2004-12-02,13.399999618530273,13.43000030517578,13.350000381469727,13.364999771118164,664400.0,-0.002605195384684955,-1.4615881213685702,-0.18421013005134795,46.46017773801786,63.38050696095411,0.22637279739434568,0.1376824652278721,-0.3830017422840495,-0.39849938348862146,27.0043861557271,0.08500003814697266,0.21023926469852583,-0.15850033760070836,-0.4283950320610206,0.11139435685960386,-0.2934476848308645,-0.02355299037055225,0.4117000770568868,10.638151086581539,-55.4105820030698,0.13494734723015592,12,0.18500041961669922,-0.004999637603759766,-0.5449995994567871,-0.7099995613098145,0.5900001525878906,3,0.06716422371833652,1.2500059604701441,13.4350004196167,2.0000105964755335,13.640000343322756,3.2105104652912515,13.710000038146973,0.06716422371833652
8026,2004-12-03,13.390000343322756,13.505000114440918,13.354999542236328,13.43000030517578,620800.0,-0.0007462145889683969,-1.7272443538948372,-1.1428610354222417,36.59795284121691,60.615668177829804,0.23174013493094492,0.14860636993507548,-0.3450700511219864,-0.3870952426805818,26.25915955499022,0.15000057220458984,0.17865251962644635,-0.16424961090087642,-0.44223621950992964,0.1137369977081768,-0.3032429152054039,-0.02525630659634892,0.403231379699708,8.888884179384455,-50.68143336731404,0.13899330430452692,12,0.19499969482421697,0.004999637603757989,-0.5350003242492694,-0.7000002861022967,0.6099996566772443,4,0.04929050265045243,-1.4615881213685702,13.399999618530273,1.2500059604701441,13.4350004196167,2.0000105964755335,13.640000343322756,0.04929050265045243
8027,2004-12-06,13.510000228881836,13.53499984741211,13.1899995803833,13.375,783200.0,0.0089619030980026,2.729743383543142,-3.3750089407055426,44.811329666780296,57.39867715149216,0.12662380530516337,0.04177453805374043,-0.43307175432034484,-0.5061757397943474,25.673440644071704,0.3450002670288086,0.1597755804231511,-0.05124974250793457,-0.3164581331713183,0.21395864815544918,-0.18385393783962556,0.08135445282375642,0.26550224047851856,63.3664506893834,6.189164596631329,0.13260419533169168,12,-0.005000591278076172,-0.11250019073486328,-0.6550002098083496,-0.820000171661377,0.38000011444091975,0,0.035529203116531294,-1.7272443538948372,13.390000343322756,-1.4615881213685702,13.399999618530273,1.2500059604701441,13.4350004196167,0.035529203116531294
8028,2004-12-07,13.354999542236328,13.524999618530273,13.34000015258789,13.5,509800.0,-0.011473033606183458,-1.1142888283378747,-1.0740756439056782,38.84294784895042,53.71998145568328,0.2647912846733682,0.2036735225577857,-0.24721427363163784,-0.3525048605722141,25.056068755397643,0.1849994659423828,0.13810265968084856,-0.2040004253387444,-0.4756541881972325,0.06765333751974367,-0.33982730676798845,-0.06817354390950037,0.38537275378540237,37.49994581402507,-16.131969817499865,0.13582688142924398,12,0.15000009536743164,0.04250049591064453,-0.49249935150146484,-0.6574993133544922,0.5950002670288068,1,0.041183093192586284,2.729743383543142,13.510000228881836,-1.7272443538948372,13.390000343322756,-1.4615881213685702,13.399999618530273,0.041183093192586284
8029,2004-12-08,13.399999618530273,13.425000190734865,13.3149995803833,13.359999656677244,499800.0,0.0033695303509093666,1.4444279613872042,-0.2758609349925144,44.78257047655533,51.45676927283971,0.1878079888614863,0.1647578504897762,-0.2660012557067972,-0.40273803383119144,24.299951422598546,0.11000061035156428,0.12705032638421976,-0.15750031471252512,-0.43246446115782256,0.1174638317327723,-0.29498238793517473,-0.02001824148987552,0.3073503145531511,60.86952916167946,5.932285436371593,0.13748207322264897,12,0.10500001907348633,-0.0024995803833007812,-0.5274996757507324,-0.6924996376037598,0.7200002670288086,2,0.0410447915218064,-1.1142888283378747,13.354999542236328,2.729743383543142,13.510000228881836,-1.7272443538948372,13.390000343322756,0.0410447915218064
8030,2004-12-09,13.404999732971193,13.449999809265135,13.210000038146973,13.34000015258789,331800.0,0.0003731428793478653,2.096776575257387,1.6249910592947294,42.27272648456709,47.98921883229603,0.1394707914670441,0.1688063269480029,-0.2409659432808997,-0.416108886377641,23.777713915668407,0.2399997711181623,0.08482484424230918,-0.15275020599364986,-0.4271198378046428,0.12161942581734309,-0.28993502189914544,-0.015565390088154274,0.271309178950224,62.31883657352045,7.191260328182153,0.13718481590549622,12,0.09000015258788885,0.055000305175779474,-0.5099997520446795,-0.6949996948242205,0.7200002670288068,3,0.038045523240662904,1.4444279613872042,13.399999618530273,-1.1142888283378747,13.354999542236328,2.729743383543142,13.510000228881836,0.038045523240662904
8031,2004-12-10,13.449999809265135,13.460000038146973,13.289999961853027,13.404999732971193,359600.0,0.0033569621178923814,4.230728601191349,0.6923133353873407,47.66354390508888,45.93562876099577,0.045132029170092736,0.12800646747279387,-0.2593017117301297,-0.4665885924142703,23.06232063677835,0.1700000762939453,0.03939211831336742,-0.10625014305114888,-0.38272942471346205,0.1702291386111643,-0.24448978388230458,0.031989497780006815,0.1971305427639951,75.3623268529596,14.918540752598474,0.13823964083115656,12,-0.007500171661375177,0.03499984741211115,-0.5549998283386213,-0.7399997711181623,0.5799999237060582,4,0.040148696617902324,2.096776575257387,13.404999732971193,1.4444279613872042,13.399999618530273,-1.1142888283378747,13.354999542236328,0.040148696617902324
8032,2004-12-13,13.635000228881836,13.640000343322756,13.43000030517578,13.449999809265135,428600.0,0.013754678233471873,1.15383938221672,4.111113465858882,49.775779767235115,44.74404741058405,-0.16944485343480054,-0.061319149956982955,-0.4209023711280704,-0.6534139247119874,21.1958521717805,0.2100000381469762,0.006970430667667671,0.07950024604797434,-0.19598788521030208,0.35498837730625077,-0.05824381958116298,0.21724431167711167,-0.44500064849853516,98.83718351342199,38.22471020645719,0.13774406562913782,12,-0.2200002670288086,-0.13000059127807617,-0.601250410079956,-0.8025002479553223,0.48999977111816406,0,0.026769326365321033,4.230728601191349,13.449999809265135,2.096776575257387,13.404999732971193,1.4444279613872042,13.399999618530273,0.026769326365321033
8033,2004-12-14,13.720000267028807,13.734999656677244,13.470000267028807,13.585000038146973,511200.0,0.006233959422085045,2.2121331221751532,0.7297293117579878,49.54958283251175,44.52851239565819,-0.27033178534703595,-0.14592493059430822,-0.48473984236883716,-0.7375277250357506,19.159683998001732,0.2649993896484375,-0.03553160907556574,0.15950026512145854,-0.12441789467252029,0.44341842491543737,0.017541185224468236,0.30145934501844884,-0.5210006713867177,97.14297132435486,39.797906149220765,0.14195907989698958,12,-0.2575006484985334,-0.21500062942504705,-0.6287503242492658,-0.8875002861022931,0.39499950408935725,1,0.012390675873562795,1.15383938221672,13.635000228881836,4.230728601191349,13.449999809265135,2.096776575257387,13.404999732971193,0.012390675873562795
8034,2004-12-15,13.885000228881836,13.885000228881836,13.635000228881836,13.699999809265135,599400.0,0.012026236052600447,1.7026965724507312,1.3703711552862037,54.4715642566389,45.41866645328274,-0.40765580167113136,-0.30614374987380444,-0.6289638215804558,-0.9004334875900977,17.241988530487458,0.25,-0.06296249354674899,0.31150021553039586,-0.00660449034999111,0.6296049214107828,0.15244786259020238,0.47055256847058935,-0.6645606307983414,100.0,45.12061446336992,0.15905235294019365,12,-0.3475003242492676,-0.3475003242492676,-0.7387502193450928,-1.0525002479553223,0.3299999237060547,2,0.004681280468983751,2.2121331221751532,13.720000267028807,1.15383938221672,13.635000228881836,4.230728601191349,13.449999809265135,0.004681280468983751
8035,2004-12-16,14.020000457763672,14.020000457763672,13.78499984741211,14.0,976000.0,0.00972273868609852,22.499523173755485,0.10811033729064215,58.364318857350334,47.83715156618645,-0.4978101560170618,-0.4234764646189273,-0.7461878667726403,-1.0298986577731775,16.662491169144282,0.2350006103515625,-0.07668337799734282,0.42150044441223145,0.0474315475910867,0.7955693412333762,0.23446599600165996,0.6085348928228029,-0.7596872218322765,100.0,47.97049969224018,0.18703444841057212,12,-0.41500043869018555,-0.41500043869018555,-0.8550004959106445,-1.1875004768371582,0.0149993896484375,3,0.00713262657135183,1.7026965724507312,13.885000228881836,2.2121331221751532,13.720000267028807,1.15383938221672,13.635000228881836,0.00713262657135183
8036,2004-12-17,14.029999732971193,14.05500030517578,13.890000343322756,13.949999809265135,1156000.0,0.0007132150414435046,1.5384400950732269,3.999904634751274,62.5984086410372,49.813493674437225,-0.4553648591640318,-0.4191295043249994,-0.7343820991864245,-1.033210662780963,16.102910099338885,0.1649999618530238,-0.06296090396423004,0.4087497234344504,-0.011762324046493688,0.8292617709153944,0.19849369969397834,0.6190057471749224,-0.7089115192932152,95.9999084472662,44.636459063536265,0.210256023740472,12,-0.39749956130981623,-0.40749979019165217,-0.8312497138977069,-1.1974997520446795,0.17000007629394176,4,0.006771223723230024,22.499523173755485,14.020000457763672,1.7026965724507312,13.885000228881836,2.2121331221751532,13.720000267028807,0.006771223723230024
8037,2004-12-20,13.93000030517578,13.984999656677244,13.835000038146973,13.975000381469727,796600.0,-0.00712754310040431,3.615470391455095,-0.5625014901175377,61.15384305017264,52.292482030128575,-0.3235475894560942,-0.3006798017764254,-0.6144183802576748,-0.9278359265738221,15.169358328779383,0.19499969482422053,-0.039287142774238504,0.28725028038024725,-0.1507654564160994,0.7252660171765939,0.06824241198207304,0.5062581487784215,-0.5355208823480222,78.63248002582256,24.103108643045843,0.2190078683981737,12,-0.2975001335144025,-0.30750036239623846,-0.7312502861022931,-1.0975003242492658,0.20499992370605646,0,0.0071787096629321034,1.5384400950732269,14.029999732971193,22.499523173755485,14.020000457763672,1.7026965724507312,13.885000228881836,0.0071787096629321034
8038,2004-12-21,14.074999809265135,14.074999809265135,13.899999618530273,13.899999618530273,480200.0,0.010409152972917113,1.0000000000000202,-3.8888865341412897,75.80643176535905,55.73957772888454,-0.397473048109914,-0.43365290355480823,-0.7447718037124798,-1.0658438631054903,14.939165455491038,0.1750001907348615,0.003362543994141376,0.4104998111724836,-0.0682475830803142,0.8892472054252814,0.1711261140460838,0.6498735082988834,-0.614468298202576,100.0,37.85627385191576,0.2393736971263993,12,-0.43249988555908025,-0.4425001144409162,-0.7987499237060529,-1.1649999618530256,-0.49499988555908025,1,0.003552411468023653,3.615470391455095,13.93000030517578,1.5384400950732269,14.029999732971193,22.499523173755485,14.020000457763672,0.003552411468023653
8039,2004-12-22,14.145000457763672,14.19499969482422,14.0,14.0,402400.0,0.004973403157878309,-1.6896424719160488,0.8285731412907915,79.21572792673378,59.84435566690306,-0.391893641849153,-0.49642032902384514,-0.7982050209955354,-1.129412787109846,14.485099031730039,0.19499969482422053,0.033228569733925184,0.4597504138946533,-0.06473926973474065,0.9842400975240473,0.19750557207995634,0.7219952557093503,-0.610732750916803,87.80505959303639,18.355313806978415,0.2622448418146972,12,-0.40250062942504883,-0.4525008201599121,-0.820000171661377,-1.2175002098083496,-0.3950004577636719,2,-0.002120939248824283,1.0000000000000202,14.074999809265135,3.615470391455095,13.93000030517578,1.5384400950732269,14.029999732971193,-0.002120939248824283
8040,2004-12-23,14.164999961853027,14.1899995803833,14.029999732971193,14.085000038146973,258600.0,0.0014138920779163122,1.4615520049297672,0.5517218699850044,80.15563076100973,63.45458753978316,-0.32715356486988334,-0.511951937422527,-0.7960662441805209,-1.1415215885199732,13.651990592605468,0.1599998474121076,0.08962774993593037,0.4602499008178711,-0.10565408366863949,1.0261538853043817,0.1772979085746158,0.7432018930611264,-0.5382297766893291,91.66673289411246,13.955133666194627,0.28295199224325523,12,-0.35249996185302734,-0.4725003242492676,-0.8225002288818359,-1.2325000762939453,-0.3400001525878924,3,0.003529840513202709,-1.6896424719160488,14.145000457763672,1.0000000000000202,14.074999809265135,3.615470391455095,13.93000030517578,0.003529840513202709
8041,2004-12-27,14.18000030517578,14.18000030517578,14.0600004196167,14.095000267028807,555000.0,0.001058972351793086,1.823525451873086,1.0625014901175405,78.38982639899116,66.63392605442272,-0.25447430743298405,-0.5234686559415902,-0.7873304288796579,-1.1479050471579004,12.70432971007808,0.11999988555908025,0.13938448236484646,0.4560002326965318,-0.14775664393227217,1.0597571093253357,0.1541217943821298,0.7578786710109338,-0.47367798865960786,95.83349890194798,15.633695679034858,0.30187843831440186,12,-0.3475003242492658,-0.4875006675720197,-0.798750162124632,-1.2325000762939435,-0.4549999237060529,0,-0.010225702019960092,1.4615520049297672,14.164999961853027,-1.6896424719160488,14.145000457763672,1.0000000000000202,14.074999809265135,-0.010225702019960092
8042,2004-12-28,14.31999969482422,14.324999809265135,14.175000190734865,14.175000190734865,649400.0,0.00987301739319002,-1.0689673316100876,1.7058757531218796,91.41635082147013,71.28578916430699,-0.3208264256763531,-0.6486835825437147,-0.9055072067306345,-1.2763102510240376,13.033931848521613,0.14999961853026988,0.20133296853784088,0.5654996395111098,-0.09430827650535711,1.2253075555275768,0.23559568150287724,0.8954035975193424,-0.5452625453449222,98.82350301248835,12.676249024128595,0.32990395800823347,12,-0.3399996757507342,-0.5625000000000018,-0.9187495708465594,-1.3724994659423846,-0.6499996185302752,1,-0.008379880455057442,1.823525451873086,14.18000030517578,1.4615520049297672,14.164999961853027,-1.6896424719160488,14.145000457763672,-0.008379880455057442
8043,2004-12-29,14.329999923706055,14.354999542236328,14.25,14.25,291200.0,0.0006983400205970991,-1.6249910592947572,0.5517254987076025,91.15048654305437,75.3612249739087,-0.26283890198409665,-0.6369996114879832,-0.8936022344401113,-1.2755783100108218,13.71475594960348,0.10499954223632812,0.2593631642412859,0.5409998893737793,-0.16419597772287808,1.2461957564704367,0.1884019558254515,0.8935978229221071,-0.46722074866102226,92.95784485445031,3.4638740596447803,0.3525979335483286,12,-0.26000022888183594,-0.5575003623962402,-0.9224996566772461,-1.3824996948242188,-0.4250001907348615,2,-0.013607794547272234,-1.0689673316100876,14.31999969482422,1.823525451873086,14.18000030517578,1.4615520049297672,14.164999961853027,-0.013607794547272234
8044,2004-12-30,14.399999618530273,14.399999618530273,14.274999618530273,14.300000190734865,197600.0,0.004884835673196308,1.500014305196601,1.249994039529816,91.63183823112755,79.05761601543952,-0.2817304375825671,-0.6650970518216397,-0.9360795917441429,-1.3346491700771796,15.528169377935516,0.125,0.30847453246098766,0.5627496242523193,-0.1719002163032748,1.2973994648079135,0.19542470397452227,0.9300745445301164,-0.44862077739080775,100.0,6.776562671313172,0.3673249202777966,12,-0.2824997901916504,-0.6050000190734863,-0.9924993515014648,-1.4524993896484375,-0.6049995422363281,3,-0.0569444247601939,-1.6249910592947572,14.329999923706055,-1.0689673316100876,14.31999969482422,1.823525451873086,14.18000030517578,-0.0569444247601939
8045,2004-12-31,14.300000190734865,14.375,14.260000228881836,14.324999809265135,284800.0,-0.00694440489197834,-1.1904813805631245,-0.2499976158005354,84.00006713877427,81.43557807074363,-0.1540345535304386,-0.5209226850737334,-0.8086687976530467,-1.2241914476291793,17.171842491836326,0.1399993896484375,0.3542649334168857,0.4177501678466822,-0.31438070136006147,1.1498810370534258,0.051684733243309466,0.7838156024500549,-0.2588971941172371,70.5883342916853,-23.866050851086328,0.3660654346033719,12,-0.182500362396242,-0.505000591278078,-0.8900003433227557,-1.3500003814697283,-0.555000305175783,4,-0.03846155128663675,1.500014305196601,14.399999618530273,-1.6249910592947572,14.329999923706055,-1.0689673316100876,14.31999969482422,-0.03846155128663675
8046,2005-01-03,14.050000190734865,14.295000076293945,14.050000190734865,14.239999771118164,582200.0,-0.017482517249333918,-1.578951859418086,7.600099183643337,65.779494152842,81.94953930437356,0.11074710814232525,-0.23077381884656667,-0.532952547772199,-0.965719401447453,18.449694105876613,0.25,0.37785333349571104,0.1347501754760767,-0.5626320768250661,0.8321324277772195,-0.2139409506744947,0.4834413016266481,0.3499994277954084,0.0,-90.02107887209138,0.34869112615057174,1,0.09999942779540838,-0.25500059127807795,-0.5937500000000018,-1.0625000000000018,-0.5200004577636719,0,-0.016014261808914743,-1.1904813805631245,14.300000190734865,1.500014305196601,14.399999618530273,-1.6249910592947572,14.329999923706055,-0.016014261808914743
8047,2005-01-04,13.989999771118164,14.15999984741211,13.970000267028807,14.109999656677244,380400.0,-0.004270492441435514,-1.375011175948137,0.6315797398973007,60.465112840541714,80.24494831272719,0.20132495937852823,-0.14015506033297065,-0.4490147464879506,-0.8967114800217573,19.044608602669218,0.18999958038330256,0.38432642685034146,0.050749778747558594,-0.620457254381968,0.7219568118770852,-0.2848537378172047,0.3863532953123219,0.4029998588562016,4.651054477064491,-80.97981932294059,0.3356035165647634,1,0.19500017166137695,-0.19500017166137695,-0.5149998664855957,-0.994999885559082,-0.5199995040893572,1,-0.018942058183268773,-1.578951859418086,14.050000190734865,-1.1904813805631245,14.300000190734865,1.500014305196601,14.399999618530273,-0.018942058183268773
8048,2005-01-05,13.904999732971193,13.984999656677244,13.875,13.925000190734865,563600.0,-0.006075771232137539,-1.7499940395296716,0.16667064031344372,50.82642706547661,77.09058155036529,0.29019123282697734,-0.012477421084645002,-0.34073269088276525,-0.8030269276326489,19.471999518746124,0.11499977111816406,0.3825653416112367,-0.061750268936155095,-0.6747092986614636,0.5512087607891534,-0.3682297837988102,0.24472924592650003,0.4710799224853499,5.714239003673349,-74.8728463137466,0.30647951486265435,1,0.23250007629394354,-0.11000013351440607,-0.4299998283386248,-0.9099998474121112,-0.45499992370605824,2,-0.01690037117512644,-1.375011175948137,13.989999771118164,-1.578951859418086,14.050000190734865,-1.1904813805631245,14.300000190734865,-0.01690037117512644
8049,2005-01-06,13.949999809265135,13.954999923706055,13.824999809265135,13.890000343322756,315800.0,0.003236251503639931,2.7143051771117674,-2.9999046347509193,46.87496540795614,73.39272984447044,0.23984351643197854,-0.014925405722530982,-0.36692826918188004,-0.8397910100138706,19.68416024001564,0.13000011444091975,0.39204910242867186,-0.044250202178956144,-0.5964922789577649,0.5079918745998526,-0.3203712405683614,0.23187083621044913,0.396015066864015,22.727264845669467,-53.11552625700274,0.27612103838940477,1,0.16249990463257014,-0.15500020980834783,-0.4687499999999982,-0.9549999237060529,-0.42000007629394176,3,-0.0032258119648184147,-1.7499940395296716,13.904999732971193,-1.375011175948137,13.989999771118164,-1.578951859418086,14.050000190734865,-0.0032258119648184147
8050,2005-01-07,13.914999961853027,14.045000076293945,13.875,13.925000190734865,323600.0,-0.0025089496695808178,-2.7777730682829653,-0.16667196490451225,44.978169576001605,69.68032353080493,0.26334505530813956,0.06349694103220749,-0.3123369813170669,-0.7965154025156309,19.520785844480752,0.1700000762939453,0.36845840120776074,-0.1047500610351566,-0.5848100127715554,0.3753098907012422,-0.3447800369033551,0.13527991483304191,0.38933370892700125,19.148957756310278,-51.90745691249005,0.24002997586819896,1,0.19749975204467773,-0.12000036239624023,-0.4225001335144025,-0.9200000762939453,-0.3450002670288068,4,-0.00862377907927081,2.7143051771117674,13.949999809265135,-1.7499940395296716,13.904999732971193,-1.375011175948137,13.989999771118164,-0.00862377907927081
8051,2005-01-10,13.989999771118164,14.09000015258789,13.824999809265135,13.920000076293945,827800.0,0.005389853357581353,-1.038462384917273,-6.99980926950095,52.678550141178086,65.37612345521693,0.17719310042243563,0.032703580851027425,-0.364696817232705,-0.8641563601330553,19.317661165803134,0.2650003433227557,0.3336525120945453,-0.05675024986267019,-0.45579204179279387,0.3422915420674535,-0.256271145827732,0.14277064610239165,0.2759871907406737,49.25371434753053,-19.983319210375598,0.19952089596506184,1,0.12249994277954102,-0.19500017166137695,-0.4999997615814209,-0.994999885559082,-0.24499988555908203,0,-0.017512501041270556,-2.7777730682829653,13.914999961853027,2.7143051771117674,13.949999809265135,-1.7499940395296716,13.904999732971193,-0.017512501041270556
8052,2005-01-11,14.0,14.03499984741211,13.850000381469727,13.914999961853027,565200.0,0.0007148126551423939,1.3870939955331048,1.214291553133515,46.19290175602008,60.38083625665756,0.1307802903461308,0.05423071284469749,-0.3563097578926193,-0.8649883194746018,20.299214666751087,0.1849994659423828,0.2938944528195897,-0.06500000953674245,-0.41514271792551405,0.28514269885202914,-0.24007136373112914,0.11007134465764423,0.2307079896513411,66.03772226880648,0.6634113873116974,0.17507135419438621,1,0.11249971389770508,-0.2050004005432129,-0.5099999904632568,-1.005000114440918,-0.35000038146972656,1,-0.03357144764491482,-1.038462384917273,13.989999771118164,-2.7777730682829653,13.914999961853027,2.7143051771117674,13.949999809265135,-0.03357144764491482
8053,2005-01-12,13.890000343322756,14.0,13.869999885559082,13.960000038146973,615600.0,-0.007857118334088864,-1.3636253294492995,-0.8235254518731068,37.560953824425056,54.37296021146839,0.19199240100175174,0.18721813328534687,-0.2288219125633173,-0.7460476227550767,21.149600210089204,0.13000011444091797,0.25464737490046296,-0.1834996700286844,-0.5055015208495011,0.13850218079213228,-0.34450059543909184,-0.022498744618276945,0.30825099189768856,24.528471639923012,-36.43840844098456,0.16100092541040797,1,0.20999956130981268,-0.08500051498413264,-0.43875050544738947,-0.8950004577636737,-0.3350000381469762,2,-0.030237585738855155,1.3870939955331048,14.0,-1.038462384917273,13.989999771118164,-2.7777730682829653,13.914999961853027,-0.030237585738855155
8054,2005-01-13,13.949999809265135,14.024999618530273,13.8149995803833,13.895000457763672,611200.0,0.004319615871803961,1.048791153579553,-0.7857084468664796,39.906083106779214,49.47362865235783,0.0686688948143992,0.13948966015096254,-0.26463381065466507,-0.7953091752328181,21.167677722170332,0.21000003814697266,0.18460358979853098,-0.12675018310546982,-0.44198227673905777,0.18848191052811814,-0.2843662299222647,0.030865863711325048,0.21839140387888456,49.09089017509359,-7.662496247448587,0.1576160468167942,1,0.1050000190734881,-0.1449999809265119,-0.49874997138976873,-0.9549999237060529,-0.9200000762939418,3,-0.03584229439687281,-1.3636253294492995,13.890000343322756,1.3870939955331048,14.0,-1.038462384917273,13.989999771118164,-0.03584229439687281
8055,2005-01-14,14.119999885559082,14.130000114440918,13.949999809265135,13.949999809265135,542800.0,0.01218638556403695,-1.1176496987512248,3.0909469230637168,47.540963102916514,47.44712520236612,-0.1447738852129028,-0.023857787862777258,-0.413613819702757,-0.9537931175496475,20.79593210570776,0.18000030517578303,0.1155826100799775,0.038249921798705344,-0.2763638248055269,0.3528636684029376,-0.11905695150340989,0.19555679510082058,0.013052164308865244,96.82532954689951,43.155778314903216,0.15730687330211587,1,-0.13250017166137695,-0.315000057220459,-0.6687500476837158,-1.125,-0.7699995040893555,4,-0.0417847136947429,1.048791153579553,13.949999809265135,-1.3636253294492995,13.890000343322756,1.3870939955331048,14.0,-0.0417847136947429
8056,2005-01-18,14.125,14.19499969482422,14.050000190734865,14.06999969482422,444800.0,0.0003541157564761477,-2.052643202762778,0.3235310617195163,41.01383136562743,45.28587170515342,-0.15423604061839669,-0.022530975282386123,-0.40629021021828216,-0.9480891441486836,20.383597344412856,0.14499950408935547,0.03242576565299338,0.03850002288818288,-0.2756922823158945,0.35269232809226025,-0.1185961297138558,0.19559617549022157,-0.3100004196166992,81.57903322550087,32.23229805696179,0.15709615260203827,1,-0.12000036239624023,-0.2800002098083496,-0.6475000381469727,-1.0950002670288086,-0.744999885559082,1,-0.03929205700359506,-1.1176496987512248,14.119999885559082,1.048791153579553,13.949999809265135,-1.3636253294492995,13.890000343322756,-0.03929205700359506
8057,2005-01-19,14.029999732971193,14.154999732971193,14.024999618530273,14.079999923706055,634600.0,-0.006725682621508411,-3.3333068425654253,-0.9090893327784684,37.179469414337504,43.76954307724907,-0.05918949006826857,0.0846870714027137,-0.2964310444736924,-0.8421100182716561,20.251137099086826,0.13000011444091975,-0.04183662964170054,-0.06150021553039409,-0.36830204015915236,0.24530160909836418,-0.2149011278447741,0.09190069678398594,-0.20740015029907433,56.57897048378901,12.222109784352163,0.15340091231437936,1,-0.025000095367433417,-0.11499977111816584,-0.5662500858306903,-1.0000000000000018,-0.6799993515014666,2,-0.020313603195754038,-2.052643202762778,14.125,-1.1176496987512248,14.119999885559082,1.048791153579553,13.949999809265135,-0.020313603195754038
8058,2005-01-20,14.125,14.149999618530273,13.960000038146973,14.085000038146973,773600.0,0.006771223723230024,3.2222504794905213,-0.7999961853173146,38.493736872011155,42.838295462144075,-0.13376801963951834,-0.006719769407915521,-0.37612927210513547,-0.9257868800467222,19.564255904078724,0.18999958038330078,-0.0713016669368507,0.031000041961670277,-0.2760504273960205,0.33805051131936104,-0.1225251927171751,0.18452527664051566,-0.2949524150848397,81.57903322550087,42.432293405413006,0.1535252346788452,1,-0.12000036239624023,-0.19000005722045898,-0.6650002002716064,-1.0750002861022931,-0.75,3,-0.0336283455907771,-3.3333068425654253,14.029999732971193,-2.052643202762778,14.125,-1.1176496987512248,14.119999885559082,-0.0336283455907771
8059,2005-01-21,14.114999771118164,14.1850004196167,14.020000457763672,14.154999732971193,726800.0,-0.0007079808057937065,2.2999551779055682,-1.0000000000000444,41.6289440456657,42.466159292106745,-0.10940642744559881,0.0009672336036778972,-0.35159487222422925,-0.9032887437698793,18.434645172810132,0.16499996185302734,-0.08840039938945665,0.022499847412110086,-0.2837937493035714,0.32879344412779155,-0.13064695094573153,0.1756466457699517,-0.2776531440048231,67.34695466346933,30.848151326646295,0.15314679835784092,1,-0.1100001335144043,-0.09749984741210938,-0.6312501430511475,-0.9800000190734863,-0.7399997711181641,4,-0.039674068368619086,3.2222504794905213,14.125,-3.3333068425654253,14.029999732971193,-2.052643202762778,14.125,-0.039674068368619086
8060,2005-01-24,14.21500015258789,14.25,14.079999923706055,14.079999923706055,497800.0,0.007084688848124854,-1.5185153788553103,-3.375008940705093,58.63873352167137,43.12840188993933,-0.18145889502656942,-0.10023425810960518,-0.4346322466352017,-0.9939947888901806,17.3785459467545,0.1700000762939453,-0.08072644919307592,0.12000021934509242,-0.1895835231523737,0.42958396184255854,-0.03479165190364064,0.2747920905938255,-0.37050046412033133,87.9310855117121,44.8815319400599,0.15479187124873325,1,-0.18250036239624023,-0.12250041961669922,-0.6775002479553223,-0.9600000381469727,-0.9099998474121112,0,-0.08336267371766182,2.2999551779055682,14.114999771118164,3.2222504794905213,14.125,-3.3333068425654253,14.029999732971193,-0.08336267371766182
8061,2005-01-25,14.03499984741211,14.21500015258789,14.029999732971193,14.1899995803833,781000.0,-0.012662701599972292,-1.2424298471231086,-1.1481442235691377,52.09302531892624,43.78397117470668,0.006253587441111819,0.0720394953209702,-0.2419898444425499,-0.8056524824201041,16.139873152051248,0.18500041961669744,-0.074072910639984,-0.05275006294250417,-0.36073968516081756,0.2552395592758092,-0.20674487405166175,0.10124474816665341,-0.17428014648325174,25.86200659679631,-21.134055094517915,0.153994811109157,1,-0.0025000572204589844,0.07249975204467773,-0.42999982833862305,-0.6749997138977051,-0.7550001144409162,1,-0.04880651751974818,-1.5185153788553103,14.21500015258789,2.2999551779055682,14.114999771118164,3.2222504794905213,14.125,-0.04880651751974818
8062,2005-01-26,14.199999809265135,14.21500015258789,13.975000381469727,14.03499984741211,1232000.0,0.011756320886846972,1.4615279278926803,-1.0645177168382143,62.770558481255975,46.58503835879901,-0.14236401815007405,-0.10794595205358526,-0.39765019169817073,-0.9617452968032811,14.134703643217449,0.23999977111816406,-0.05669950270663193,0.11824989318847479,-0.17501259527531587,0.41151238165226545,-0.028381351043419656,0.26488113742036923,-0.32370889637343225,82.75855265104991,29.2790165991468,0.14663124423189497,1,-0.16750001907348455,-0.09250020980834783,-0.572499752044676,-0.757499694824217,-0.7100000381469709,2,-0.05774645815763946,-1.2424298471231086,14.03499984741211,-1.5185153788553103,14.21500015258789,2.2999551779055682,14.114999771118164,-0.05774645815763946
8063,2005-01-27,14.135000228881836,14.18000030517578,14.074999809265135,14.130000114440918,1287000.0,-0.004577435299744748,1.2105305425890502,0.030303730890385554,57.87235700366145,48.581291014008144,-0.04353456268514755,-0.06145513996112051,-0.3229066058750938,-0.8876471010207982,11.911996271917907,0.125,-0.05606057407916154,0.06300029754638636,-0.20760137101798115,0.3336019661107539,-0.0723005367357974,0.19830113182857012,-0.2437609525058022,58.181843402992115,0.7787944472485506,0.13530083428218362,1,-0.03500032424926758,-0.027500629425048828,-0.507500171661377,-0.692500114440918,-0.4700002670288086,3,-0.05553589209062271,1.4615279278926803,14.199999809265135,-1.2424298471231086,14.03499984741211,-1.5185153788553103,14.21500015258789,-0.05553589209062271
8064,2005-01-28,13.579999923706055,13.925000190734865,13.5600004196167,13.925000190734865,1376400.0,-0.039264258662108587,1.1159390644047442,-68.9984741560179,40.117996755820585,47.756516975441926,0.5067522261273911,0.4521447125788782,0.23542825969361125,-0.32716211940263307,10.171795692396831,0.5749998092651367,-0.06134638062216524,-0.4510000228881843,-0.7583418477170554,-0.14365819805931324,-0.6046709353026198,-0.29732911047374877,0.6700000762939453,2.8984806162121965,-56.892036747930455,0.15367091241443576,1,0.3250002861022949,0.40000009536743164,0.05749988555908203,-0.12750005722045898,0.0749998092651385,4,-0.01509572347995336,1.2105305425890502,14.135000228881836,1.4615279278926803,14.199999809265135,-1.2424298471231086,14.03499984741211,-0.01509572347995336
8065,2005-01-31,13.75,13.885000228881836,13.595000267028807,13.625,1014000.0,0.012518415114066705,-2.135143773261947,-0.36231856014639396,43.296099207651515,48.01010229122238,0.3115064547645865,0.2517338359849184,0.07419187790167925,-0.48791887908434717,8.462471424065917,0.30500030517578125,-0.04307720572841767,-0.2534999370574944,-0.5579079268797447,0.05090805276475585,-0.4057039319686204,-0.10129594214636839,0.4862000083923341,29.007581349908346,-30.7891013708026,0.1522039949111252,1,0.1550002098083496,0.23000001907348633,-0.032500267028808594,-0.23750019073486328,-0.2950000762939453,0,-0.027272727272727226,1.1159390644047442,13.579999923706055,1.2105305425890502,14.135000228881836,1.4615279278926803,14.199999809265135,-0.027272727272727226
8066,2005-02-01,13.824999809265135,13.93000030517578,13.699999809265135,13.75,1087400.0,0.0054545315829188645,-1.6285742312030465,0.5999984741210795,45.28301498784893,48.910496243834764,0.21174347916911884,0.16760655415452597,0.007234891116789655,-0.5535445993838461,8.12253966191391,0.23000049591064453,-0.029038484466273218,-0.16725010871887314,-0.4809122899594893,0.14641207252174304,-0.3240811993391812,-0.010419018098565047,0.39767620735168663,40.45793857752475,-17.783042387336693,0.15683109062030773,2,0.08000040054321467,0.15500020980835139,-0.07249999046325506,-0.3124999999999982,-0.30499935150146307,1,-0.03761298453985262,-2.135143773261947,13.75,1.1159390644047442,13.579999923706055,1.2105305425890502,14.135000228881836,-0.03761298453985262
8067,2005-02-02,13.725000381469727,13.84000015258789,13.68000030517578,13.84000015258789,570600.0,-0.007233231766729631,1.7826115801171258,-1.533334181046029,45.528456965517236,49.69213180977988,0.29494563014888087,0.26006882646522556,0.11669880281474576,-0.4437792087619048,8.307762871577188,0.15999984741211115,-0.040233244559741976,-0.25399956703186,-0.5896779364331,0.08167880236937997,-0.42183875173248,-0.08616038233124002,0.4844221232070929,26.612901985335025,-34.409803160796315,0.16783918470062015,2,0.17999982833862305,0.25499963760375977,0.037499427795410156,-0.21250057220458984,-0.36500072479248225,2,-0.03242263286923719,-1.6285742312030465,13.824999809265135,-2.135143773261947,13.75,1.1159390644047442,13.579999923706055,-0.03242263286923719
8068,2005-02-03,13.670000076293945,13.675000190734865,13.449999809265135,13.449999809265135,1235600.0,-0.0040073080981504194,-1.045455530654089,-1.913049607748842,42.39131617860859,49.77683982455132,0.31135955575729213,0.3125873705501725,0.1762063006751653,-0.3777965730461794,9.372923347038094,0.2750005722045916,-0.04656078777337491,-0.29724988937377894,-0.6592541038570285,0.06475432510947066,-0.47825199661540374,-0.11624778213215414,0.5264339866816723,45.83334161174803,-16.00885354990907,0.18100210724162508,2,0.17999982833862305,0.25499963760375977,0.19874978065490723,-0.09250020980834961,0.08500003814697266,3,-0.013167542368045182,1.7826115801171258,13.725000381469727,-1.6285742312030465,13.824999809265135,-2.135143773261947,13.75,-0.013167542368045182
8069,2005-02-04,13.904999732971193,13.90999984741211,13.630000114440918,13.630000114440918,572000.0,0.01719090383070121,-1.036364519104724,1.2499967488415018,44.356953409647296,48.189975367659756,0.04854361507414495,0.07804497054498505,-0.05436390529932744,-0.5994577100303768,10.267054766823764,0.2799997329711914,-0.034520908765101055,-0.06000022888183487,-0.4230138626474922,0.30301340488382245,-0.24150704576466353,0.12150658800099379,0.26157695985600427,94.79155283847032,35.83058731705997,0.18150681688282885,2,-0.07249975204467951,0.019999980926511896,0.01624989509582342,-0.3125000000000018,-0.3249998092651385,4,-0.01725996229608584,-1.045455530654089,13.670000076293945,1.7826115801171258,13.725000381469727,-1.6285742312030465,13.824999809265135,-0.01725996229608584
8070,2005-02-07,13.795000076293945,13.875,13.75,13.835000038146973,676000.0,-0.007910798906124339,1.0833353201567206,-0.14545460850747935,41.791047608744925,47.04531117763961,0.10359507293289028,0.18824500614180906,0.057427613228600904,-0.4769430960672203,10.731587769734166,0.15499973297119318,-0.03452196482114367,-0.16399989128112757,-0.5343851045210393,0.20638532195878412,-0.3491924979010843,0.02119271533882916,0.3429135411907698,71.87498137356812,15.12339828684182,0.185192606619956,2,0.03749990463256836,0.11749982833862305,0.16124963760375977,-0.18000030517578125,-0.24499988555908025,0,-0.010148629398222031,-1.036364519104724,13.904999732971193,-1.045455530654089,13.670000076293945,1.7826115801171258,13.725000381469727,-0.010148629398222031
8071,2005-02-08,13.744999885559082,13.8149995803833,13.6899995803833,13.774999618530273,776600.0,-0.0036245154373566457,1.272734366194741,0.7499940395298381,42.74809604882805,44.82059312959206,0.12084037484259191,0.23078160623155064,0.10803083035970218,-0.41610852579051993,11.601431044671312,0.125,-0.04226383741687556,-0.20175008773803782,-0.5838395039674715,0.1803393284913959,-0.3927947958527547,-0.010705379623320965,0.36539717959684914,64.13044605002656,7.0531173661482285,0.19104470811471652,2,0.07000017166137518,0.12750005722045898,0.21124982833862305,-0.13000011444091797,-0.09999942779541016,1,-0.021098578702624105,1.0833353201567206,13.795000076293945,-1.036364519104724,13.904999732971193,-1.045455530654089,13.670000076293945,-0.021098578702624105
8072,2005-02-09,13.529999732971193,13.699999809265135,13.5,13.635000228881836,1066600.0,-0.015642062886721098,-1.4242406727740153,3.500047684140196,35.73140872559382,42.36048776536233,0.25793049228508913,0.43085530288748863,0.32388834640754993,-0.19037634310418916,12.759007708393789,0.24499988555908203,-0.08775871756097864,-0.39325022697448553,-0.8170832910311976,0.030582837082226533,-0.6051667590028416,-0.1813336949461295,0.5539814419491069,17.391286319958414,-35.07538097085461,0.21191653202835584,2,0.16000032424926403,0.3200001716613752,0.4424998760223371,0.08500003814697088,0.11999988555908025,2,-0.0007390447453708981,1.272734366194741,13.744999885559082,1.0833353201567206,13.795000076293945,-1.036364519104724,13.904999732971193,-0.0007390447453708981
8073,2005-02-10,13.470000267028807,13.5649995803833,13.425000190734865,13.520000457763672,1355000.0,-0.0044345504158564975,1.0000136240709834,0.4761900436871849,34.89462006897719,41.780112577935284,0.23879106261177974,0.48251487849114305,0.38632229838951027,-0.11860741666199637,14.064783006428028,0.13999938964843572,-0.11793482596078242,-0.432249689102175,-0.9021373483101733,0.03763797010582337,-0.6671935187061742,-0.1973058594981758,0.588621653265287,9.27837281416639,-39.59972836991646,0.2349438296039996,2,0.20749998092651545,0.3674998283386248,0.5199995040893572,0.1499996185302752,0.059999465942386365,3,-0.00816634062144872,-1.4242406727740153,13.529999732971193,1.272734366194741,13.744999885559082,1.0833353201567206,13.795000076293945,-0.00816634062144872
8074,2005-02-11,13.449999809265135,13.53499984741211,13.395000457763672,13.470000267028807,1038200.0,-0.0014848149493082996,-1.1538506683099903,0.40000762936541334,31.386847086744424,40.45686234227893,0.26642966355280606,0.4881644065369031,0.4151838003202446,-0.08507793331959057,15.797911025764721,0.1399993896484375,-0.181220523810401,-0.4272501468658465,-0.9378789862552246,0.08337869252353158,-0.6825645665605364,-0.17193572717115657,0.5706048072554051,11.458209156871257,-31.138238836881243,0.2553144196946894,2,0.21250057220459162,0.372500419616701,0.516249895095827,0.1700000762939471,-0.19499969482421697,4,0.022676602936877455,1.0000136240709834,13.470000267028807,-1.4242406727740153,13.529999732971193,1.272734366194741,13.744999885559082,0.022676602936877455
8075,2005-02-14,13.529999732971193,13.539999961853027,13.385000228881836,13.449999809265135,594600.0,0.005947949802270536,2.099982833927788,-3.999904634751274,37.08438924567011,39.545903926481294,0.16979681513818612,0.38124335616332594,0.3462855754833747,-0.14990842848667185,17.035620420398544,0.1549997329711914,-0.2367789641092095,-0.31775021553039373,-0.8374209180296095,0.20192048696882203,-0.5775855667800016,-0.05791486428078585,0.44055655084879675,33.720865760157615,-10.538292789142012,0.2598353512496077,2,0.11750030517577947,0.2875003814697248,0.4237499237060529,0.10249996185302557,-0.3049993515014666,0,0.0036955056704854883,-1.1538506683099903,13.449999809265135,1.0000136240709834,13.470000267028807,-1.4242406727740153,13.529999732971193,0.0036955056704854883
8076,2005-02-15,13.56999969482422,13.630000114440918,13.510000228881836,13.614999771118164,519600.0,0.002956390439206924,2.1999643965210316,-0.5625014901174933,32.7868724311362,38.13017231155007,0.10037684096100818,0.31361128000019356,0.3184033643776232,-0.1713185941546893,17.76580463828613,0.11999988555908203,-0.21981305545271113,-0.2500002384185773,-0.7665984495624141,0.2665979727252594,-0.5082993439904957,0.00829886715334105,0.3420009835019542,58.73006742335111,18.541873843877895,0.25829910557191804,2,0.07750034332275213,0.24750041961669744,0.38374996185302557,0.09250020980834783,-0.35999965667724787,1,-0.0014738028400238523,2.099982833927788,13.529999732971193,-1.1538506683099903,13.449999809265135,1.0000136240709834,13.470000267028807,-0.0014738028400238523
8077,2005-02-16,13.744999885559082,13.765000343322756,13.505000114440918,13.56999969482422,770000.0,0.012896108671366369,1.418594335647252,-3.8888865341415966,39.94844258559845,37.85874191232672,-0.07988929164816483,0.12244255217429512,0.1539357368235308,-0.32548478588329743,18.416854303651082,0.2600002288818377,-0.2167428613558542,-0.06075005531311106,-0.5686070547593669,0.4471069441331448,-0.3146785550362381,0.19317844441001597,0.11430074782265898,94.7367232262286,54.47723950434877,0.2539284997231279,2,-0.09749984741210938,0.07250022888183594,0.20874977111816406,-0.059999942779541016,-0.5249996185302752,2,-0.007275331293416176,2.1999643965210316,13.56999969482422,2.099982833927788,13.529999732971193,-1.1538506683099903,13.449999809265135,-0.007275331293416176
8078,2005-02-17,13.649999618530273,13.734999656677244,13.614999771118164,13.704999923706055,814000.0,-0.006911623704603964,1.0869586850878548,-0.31428711560155304,52.36485528632146,38.74850878751274,0.013382911362892713,0.18976155891277635,0.2635787141729313,-0.2099914308937425,19.546499399886674,0.13000011444091797,-0.22641452580142385,-0.13200030326843226,-0.621074675182042,0.35707406864517743,-0.3765374892252371,0.11253688268837259,0.16187097440147724,69.73666048451628,23.728812071328463,0.24453718595680463,2,-0.01999950408935547,0.16750049591064453,0.30375003814697266,0.03500032424926758,-0.6700000762939453,3,0.0,1.418594335647252,13.744999885559082,2.1999643965210316,13.56999969482422,2.099982833927788,13.529999732971193,0.0
8079,2005-02-18,13.55500030517578,13.654999732971193,13.484999656677244,13.654999732971193,646800.0,-0.006959656850504925,2.4000209809549653,1.8181613261201923,43.06050305176042,38.889559392292234,0.05980260049250141,0.253661367121067,0.3709680295845583,-0.09771747249005891,20.711298953851127,0.17000007629394887,-0.23270481294551182,-0.19899964332580744,-0.6716473316797682,0.2736480450281533,-0.4353234875027887,0.03732420085117383,0.21418325135097938,44.736848709653266,-3.280083857481195,0.23632384417698069,2,0.044999599456788886,0.2624998092651385,0.39749956130981623,0.13249969482422053,-0.3500003814697248,4,-0.001844380054719763,1.0869586850878548,13.649999618530273,1.418594335647252,13.744999885559082,2.1999643965210316,13.56999969482422,-0.001844380054719763
8080,2005-02-22,13.029999732971193,13.55500030517578,13.029999732971193,13.550000190734865,735000.0,-0.03873113687825758,-1.01923119245863,5.200034332471658,28.57142122699628,37.31437330097759,0.5195078440061938,0.7223690287532634,0.9023523130359035,0.4432769733922033,22.048004401706585,0.5250005722045863,-0.2418798755410574,-0.6647501945495584,-1.1884162294271334,-0.1410841596719834,-0.9265832119883459,-0.4029171771107709,0.7049999237060511,0.0,-46.950066453820035,0.2618330174387875,2,0.36750030517578125,0.6100001335144025,0.9000000953674299,0.6575002670288068,0.3600006103515625,1,0.017267873068361084,2.4000209809549653,13.55500030517578,1.0869586850878548,13.649999618530273,1.418594335647252,13.744999885559082,0.017267873068361084
8081,2005-02-23,13.350000381469727,13.399999618530273,13.175000190734865,13.199999809265135,982000.0,0.024558760940631696,-1.249996423717925,-0.2884623849172906,40.96385874411022,37.89575663636831,0.15375290357633808,0.3672476602506549,0.5911347206659165,0.13905796862032105,23.81652918236382,0.36999988555908025,-0.2678640331477453,-0.3104995727539066,-0.8300530408498759,0.20905389534206265,-0.5702763068018903,-0.05072283870592287,0.3049993515014666,43.537467043118774,-5.737875057293458,0.25977673404798435,2,0.04749965667724787,0.28999948501586914,0.5462493896484375,0.33749961853027344,0.2799997329711914,2,-0.009363295612598188,-1.01923119245863,13.029999732971193,2.4000209809549653,13.55500030517578,1.0869586850878548,13.649999618530273,-0.009363295612598188
8082,2005-02-24,13.380000114440918,13.40999984741211,13.300000190734865,13.359999656677244,649800.0,0.0022471709448661503,1.7499940395297937,0.13333587645515277,42.926830856804195,38.78822450168241,0.11201800797554817,0.2874009776919948,0.5644837020014535,0.12222061550985686,26.04156580217992,0.10999965667724432,-0.28096738996354986,-0.23949985504150462,-0.7065612555024998,0.22756154541949059,-0.4730305552720022,-0.005969154811007016,0.19999961853027592,49.645449552652295,-0.06258570963261434,0.23353070023049777,2,0.017499923706056464,0.25999975204467773,0.5449995994567871,0.36999988555908203,0.21500015258788885,3,-0.01270553623616677,-1.249996423717925,13.350000381469727,-1.01923119245863,13.029999732971193,2.4000209809549653,13.55500030517578,-0.01270553623616677
8083,2005-02-25,13.350000381469727,13.399999618530273,13.25,13.329999923706055,936000.0,-0.0022421324898803663,1.5000158947134183,0.9999999999999112,34.95936934482839,39.1851714192473,0.13768468419829993,0.26938670396444664,0.594812368472784,0.16350568998957904,28.435065176431433,0.14999961853027344,-0.2964663585236096,-0.23024959564208913,-0.6437770257840274,0.18327783449984913,-0.43701331071305916,-0.02348588057111911,0.1639993515014666,51.200103759765334,6.897619249503123,0.20676371507096916,2,0.04749965667724787,0.28999948501586914,0.609999418258667,0.4249992370605469,0.2799997329711914,4,-0.009737836009455436,1.7499940395297937,13.380000114440918,-1.249996423717925,13.350000381469727,-1.01923119245863,13.029999732971193,-0.009737836009455436
8084,2005-02-28,13.375,13.449999809265135,13.204999923706055,13.274999618530273,597400.0,0.0018726305480090133,-1.0416676600783454,4.999904634751097,38.068181202431425,39.294481636665225,0.11278844964996182,0.24057600554463576,0.5651197073388161,0.1486941472954264,28.646508960580956,0.24499988555908025,-0.2773028271885334,-0.19499998092651438,-0.6185935511949818,0.22859358934195306,-0.4067967660607472,0.016796804207718452,0.08091973297119281,65.71426495405122,23.870942545095062,0.21179678513423347,2,0.022500038146974433,0.2649998664855957,0.5949997901916504,0.4199995994567871,0.2049999237060547,0,-0.029532744505695097,1.5000158947134183,13.350000381469727,1.7499940395297937,13.380000114440918,-1.249996423717925,13.350000381469727,-0.029532744505695097
8085,2005-03-01,13.375,13.505000114440918,13.350000381469727,13.399999618530273,540600.0,0.0,-3.133389283080288,-0.2499952316466078,39.181290137278914,40.004972492903306,0.09888875028163469,0.22244641963912137,0.5559777776359862,0.15651075070136145,28.742952133056733,0.1549997329711914,-0.25001368024091697,-0.17624998092651367,-0.5994939497312668,0.24699398787823945,-0.3878719653288911,0.03537200347586378,-0.3450002670288068,60.606016819350714,20.690341052861797,0.21162198440237678,3,0.022500038146974433,0.2649998664855957,0.6362497806549072,0.4199995994567871,0.18500041961669922,1,-0.012710286078052024,-1.0416676600783454,13.375,1.5000158947134183,13.350000381469727,1.7499940395297937,13.380000114440918,-0.012710286078052024
8086,2005-03-02,13.30500030517578,13.404999732971193,13.225000381469727,13.289999961853027,360400.0,-0.005233622042932429,-1.4827581670974903,-0.600022888532774,42.81151795132411,40.323091977983935,0.14231066143672955,0.26508252482110883,0.6155112975559351,0.2357557407001778,29.292105976799977,0.17999935150146662,-0.21445604032271604,-0.22024970054626714,-0.6365171705940256,0.1960177695014913,-0.42838343557014724,-0.012115965522387029,-0.26550056457519133,33.33343929707831,-9.041818007098534,0.20813373502387963,3,0.07749938964843928,0.31749963760376154,0.7574994564056414,0.48999929428100764,0.19499969482422053,2,0.006388578443993653,-3.133389283080288,13.375,-1.0416676600783454,13.375,1.5000158947134183,13.350000381469727,0.006388578443993653
8087,2005-03-03,13.279999732971193,13.34000015258789,13.154999732971193,13.30500030517578,404400.0,-0.0018790358234611615,2.8947347287054788,-1.6666666666666272,43.790835006937606,39.370423058052396,0.10550984812604014,0.2688178344183587,0.6327631698322076,0.2693912432653498,29.85979082137287,0.18500041961669744,-0.20118298510961274,-0.22300024032592525,-0.641875824481918,0.19587534383006755,-0.43243803240392076,-0.013562448247929737,-0.23118998489379905,35.71424678884602,-10.399442968066083,0.20943779207799612,3,0.0625,0.34250020980834783,0.7899999618530256,0.5149998664855939,0.3000001907348615,3,0.026355450941821568,-1.4827581670974903,13.30500030517578,-3.133389283080288,13.375,-1.0416676600783454,13.375,0.026355450941821568
8088,2005-03-04,13.489999771118164,13.5,13.3149995803833,13.324999809265135,478200.0,0.015813256202527493,1.0,-6.599847415602763,51.1627894082286,40.27067709765997,-0.14480024572395322,0.04705366388644805,0.41262040656873467,0.06566248685016163,29.248399104062152,0.22000026702880682,-0.17823881286107301,-0.004000186920166016,-0.41543658006577466,0.40743620622544263,-0.20971838349297123,0.2017180096526392,-0.43206621571349935,95.71419229322998,43.34895723132408,0.20571819657280468,3,-0.19749975204467773,0.11500024795532227,0.5799999237060547,0.30499982833862305,0.23999977111816406,4,0.007783580258870382,2.8947347287054788,13.279999732971193,-1.4827581670974903,13.30500030517578,-3.133389283080288,13.375,0.007783580258870382
8089,2005-03-07,13.664999961853027,13.675000190734865,13.399999618530273,13.44499969482422,743200.0,0.012972586634844463,1.2916645142831975,1.3333352599485342,53.71901347544037,43.06485401415376,-0.3381121824115034,-0.15478448894106123,0.22704521182012805,-0.10158594943573362,29.743179206206875,0.2750005722045916,-0.17985242032227866,0.18299999237060582,-0.190185369621636,0.5561853543628477,-0.0035926886255150947,0.36959267336672674,-0.598125075267637,98.0768807541353,41.562379983098765,0.18659268099612114,3,-0.24999999999999822,-0.18499994277954102,0.4387497901916504,0.12999963760375977,-0.07999992370605469,0,-0.0025612768027671873,1.0,13.489999771118164,2.8947347287054788,13.279999732971193,-1.4827581670974903,13.30500030517578,-0.0025612768027671873
8090,2005-03-08,13.654999732971193,13.6850004196167,13.56999969482422,13.595000267028807,682800.0,-0.0007318133120929327,-1.0909106672215638,0.2727245141685671,52.380952380952394,44.33341997380289,-0.25717725298959593,-0.16423070509644333,0.22549145704559947,-0.0813385158175528,30.24621880765434,0.11500072479247869,-0.20502499177419153,0.1799997806549083,-0.17318113017265802,0.5331806914824746,0.0034093252411260266,0.35659023606869056,-0.5637998342198234,94.3395004192566,36.53116519573763,0.17659045541378282,3,-0.23499965667724787,-0.17499971389770685,0.2875003814697248,0.13999986648559393,-0.3199996948242205,1,-0.005492479731365019,1.2916645142831975,13.664999961853027,1.0,13.489999771118164,2.8947347287054788,13.279999732971193,-0.005492479731365019
8091,2005-03-09,13.454999923706055,13.604999542236328,13.449999809265135,13.604999542236328,516800.0,-0.014646635897196059,1.066668362092009,-2.5000158947132705,41.98895318724729,44.22921134385212,-0.04550195308386762,0.013627774083012412,0.4108914693984591,0.12832855089422956,30.694703224804172,0.20499992370605824,-0.21332154763588207,-0.0055000305175774145,-0.3350274842804133,0.32402742324525846,-0.17026375739899535,0.15926369636384052,-0.3281719937027656,56.60373623921705,3.3233923283311526,0.16476372688141777,3,-0.034999847412109375,0.02500009536743164,0.4875001907348633,0.3399996757507324,-0.23999977111816406,2,0.007803827313714651,-1.0909106672215638,13.654999732971193,1.2916645142831975,13.664999961853027,1.0,13.489999771118164,0.007803827313714651
8092,2005-03-10,13.520000457763672,13.574999809265135,13.359999656677244,13.479999542236328,525800.0,0.004830957593919827,1.866675991505987,-0.2666734483679412,46.34833958936299,45.494652482133745,-0.09896189534242339,-0.05497909724859085,0.3272321448507256,0.07147549953445065,30.588872860399597,0.21500015258789062,-0.14148738674891703,0.06000046730041575,-0.2691130852109378,0.3891140198117693,-0.10455630895526191,0.2245572435560934,-0.3596821783835775,55.40551686453215,4.033008321207156,0.16455677625567702,3,-0.10000038146972656,-0.050000667572021484,0.4224996566772461,0.27499914169311523,-0.40000057220458984,3,-0.0014793237490008382,1.066668362092009,13.454999923706055,-1.0909106672215638,13.654999732971193,1.2916645142831975,13.664999961853027,-0.0014793237490008382
8093,2005-03-11,13.359999656677244,13.609999656677244,13.354999542236328,13.479999542236328,397200.0,-0.011834378377890475,-2.923075230165398,-2.999928476063367,44.7154358079731,46.23323632719393,0.0699639199154376,0.10156551030370586,0.466007841729688,0.23853660383416653,30.16123920843115,0.2550001144409162,-0.12005802758820572,-0.0945003032684344,-0.4265734639245231,0.23757285738765432,-0.26053688359647786,0.07153627705960908,-0.1682004488829545,1.5151821657591769,-48.602464637558604,0.16603658032804436,3,0.060000419616700995,0.11000013351440607,0.5825004577636737,0.4349999427795428,-0.15999984741210938,4,0.016467086278618037,1.866675991505987,13.520000457763672,1.066668362092009,13.454999923706055,-1.0909106672215638,13.654999732971193,0.016467086278618037
8094,2005-03-14,13.755000114440918,13.795000076293945,13.359999656677244,13.359999656677244,699200.0,0.02956590328700015,-1.20253121770789,-3.2916736205484884,71.13701197235179,49.78387208664647,-0.29666208908300007,-0.28397294673096596,0.05167795928046459,-0.1448794112267464,29.265351299616192,0.435000419616701,-0.09498499960695206,0.2852501392364495,-0.07293934496702192,0.6434396234399209,0.10615539713471378,0.4643448813381852,-0.5336088339372829,90.9091106130818,33.02874533294393,0.17909474210173615,3,-0.2800002098083496,-0.2850003242492676,0.13249969482421875,0.03999948501586914,-0.6500005722045898,0,-0.0018175624861204165,-2.923075230165398,13.359999656677244,1.866675991505987,13.520000457763672,1.066668362092009,13.454999923706055,-0.0018175624861204165
8095,2005-03-15,13.579999923706055,13.875,13.56999969482422,13.75,567200.0,-0.012722660071164738,-2.210520503940211,-0.43037944121992716,57.3248187109495,51.396461059938176,-0.10004543605143823,-0.1107110150138837,0.2081404506227802,0.041044724902032925,28.15098415502344,0.3050003051757795,-0.05310608648673032,0.10774993896484375,-0.2528996571811408,0.4683995351108283,-0.07257485910814765,0.28807473703783515,-0.3127199395391944,43.2692660382203,-15.746863926992638,0.18032479807299187,3,-0.06500005722045898,-0.12750005722045898,0.2987499237060547,0.21499967575073242,-0.38000011444091975,1,0.0003681969417532738,-1.20253121770789,13.755000114440918,-2.923075230165398,13.359999656677244,1.866675991505987,13.520000457763672,0.0003681969417532738
8096,2005-03-16,13.550000190734865,13.65999984741211,13.369999885559082,13.574999809265135,651000.0,-0.002209111424133381,1.9743632379983567,0.14705651359263694,55.414009643642096,52.68792490846089,-0.03535573711389084,-0.08673327816387477,0.22693115775419592,0.08222419339077724,27.861145386316366,0.28999996185302734,-0.019761869756763417,0.0787501811981226,-0.2808676606705358,0.438368023066781,-0.1010587397362066,0.2585591021324518,-0.22194820498468992,37.500091699373115,-21.763596290867298,0.17980892093432954,3,0.04499959945678533,-0.09750032424926935,0.32249975204467596,0.24499940872192205,-0.46000003814697443,2,-0.01586716970933355,-2.210520503940211,13.579999923706055,-1.20253121770789,13.755000114440918,-2.923075230165398,13.359999656677244,-0.01586716970933355
8097,2005-03-17,13.645000457763672,13.71500015258789,13.510000228881836,13.510000228881836,614600.0,0.007011089718933494,-2.0370307577106206,-5.400091554132148,59.021397273953255,53.56110356020808,-0.08173063210866083,-0.19985610087607597,0.12352895925105756,-0.0017287625733164447,28.297786491849884,0.2049999237060547,0.01512512060546456,0.17875041961669957,-0.16736910408410033,0.5248699433174995,0.005690657766299623,0.3518101814670995,-0.27500057220458984,55.769357737593076,-4.327837548061744,0.17305976185040012,3,-0.030000686645507812,-0.19250059127807617,0.19874954223632812,0.14999914169311523,-0.3600006103515625,3,-0.03151339617076532,1.9743632379983567,13.550000190734865,-2.210520503940211,13.579999923706055,-1.20253121770789,13.755000114440918,-0.03151339617076532
8098,2005-03-18,13.649999618530273,13.710000038146973,13.529999732971193,13.675000190734865,1128200.0,0.000366373074304871,2.7894694574109953,-0.18518910976420874,58.51391122984297,54.09386997736392,-0.06889173148703875,-0.21592589453331712,0.11275295259205365,0.0043807745137165455,28.758024225293088,0.18000030517577947,0.049242550834328824,0.18374958038330114,-0.16236994331749877,0.529869104084101,0.010689818532901185,0.3568093422337011,-0.2799997329711914,56.31063466520514,-2.948971082860112,0.17305976185040012,3,-0.034999847412109375,-0.19749975204467773,0.12000036239624023,0.14499998092651367,-0.34499931335449396,4,-0.03882782035039045,-2.0370307577106206,13.645000457763672,1.9743632379983567,13.550000190734865,-2.210520503940211,13.579999923706055,-0.03882782035039045
8099,2005-03-21,13.529999732971193,13.645000457763672,13.494999885559082,13.600000381469727,450400.0,-0.008791200652941922,-1.1428600622611562,2.7999618539001685,54.46684706760535,54.3256360536587,0.033463568505180064,-0.10318539134314797,0.22401176814713786,0.13218992563963816,28.756218711403335,0.1549997329711914,0.08333981272224378,0.06499972343445037,-0.2799488172051472,0.40994826407404794,-0.1074745468853493,0.23747399375425005,-0.10949983596801971,31.683130921513918,-26.274042562609022,0.1724742703197989,3,0.08500003814697088,-0.07749986648559748,0.22750043869018377,0.2649998664855939,-0.2599992752075213,0,-0.024390238744933845,2.7894694574109953,13.649999618530273,-2.0370307577106206,13.645000457763672,1.9743632379983567,13.550000190734865,-0.024390238744933845
8100,2005-03-22,13.255000114440918,13.55500030517578,13.234999656677244,13.479999542236328,573000.0,-0.020325175458808742,-1.4150961050551547,3.2142477622921484,48.71133627857891,55.0725675082511,0.27463732881926184,0.19977768049671774,0.488022897471005,0.4138781542041112,27.67014272677397,0.32000064849853516,0.0823207048228376,-0.22124991416931117,-0.5177358457676302,0.07523601742900787,-0.3694928799684707,-0.07300694837015165,0.619999885559082,4.166757729224681,-54.55445937316874,0.14824296579915944,3,0.2999997138977051,0.19749975204467773,0.4875001907348633,0.5399994850158691,-0.015000343322753906,1,-0.011316527416787348,-1.1428600622611562,13.529999732971193,2.7894694574109953,13.649999618530273,-2.0370307577106206,13.645000457763672,-0.011316527416787348
8101,2005-03-23,13.225000381469727,13.295000076293945,13.05500030517578,13.1850004196167,582200.0,-0.002263276704049799,1.666673730946333,-0.17777806034866422,48.586135394249766,55.321211486571855,0.30014397266380577,0.2318179996836065,0.5040411449406754,0.45133815236841635,26.716917456766787,0.23999977111816584,0.060238210327472785,-0.24499964714050293,-0.5575274473539782,0.06752815307297233,-0.40126354724724145,-0.08873574703376441,0.637199611663819,25.757593272259832,-34.39193907001003,0.15626390010673785,3,0.23999977111816406,0.22749948501586914,0.5074996948242188,0.5699992179870605,-0.05500030517578125,2,-0.0018904023806018966,-1.4150961050551547,13.255000114440918,-1.1428600622611562,13.529999732971193,2.7894694574109953,13.649999618530273,-0.0018904023806018966
8102,2005-03-24,13.210000038146973,13.28499984741211,13.19499969482422,13.234999656677244,563600.0,-0.0011342414283610491,-2.2727146622279175,-0.6249910592947128,42.000011989042015,55.019497728912846,0.29787062957376875,0.24604416243374416,0.5042750429289011,0.47139220648795543,25.775296850426827,0.09000015258788885,0.039144885323075584,-0.2514999866485592,-0.5830052401587942,0.08000526686167575,-0.4172526134036758,-0.08574735989344262,0.619911967468262,23.664091016966882,-30.665411338120858,0.16575262675511748,3,0.25500011444091797,0.24249982833862305,0.5225000381469727,0.5849995613098145,-0.11499977111816584,3,-0.009084018562646068,1.666673730946333,13.225000381469727,-1.4150961050551547,13.255000114440918,-1.1428600622611562,13.529999732971193,-0.009084018562646068
8103,2005-03-28,13.220000267028807,13.289999961853027,13.204999923706055,13.25,379400.0,0.0007570195952275593,-1.8333147897957562,1.2000076295111046,35.96216352164922,51.111181234390344,0.29717408799276335,0.23800808597025735,0.482866280384048,0.4665551455161534,24.63426179882371,0.08500003814697266,0.05535546838611971,-0.23499975204467916,-0.5805122450170952,0.11051274092773689,-0.40775599853088806,-0.06224350555847025,0.5789152705688494,27.96608799663781,-19.96921322602811,0.17275624648620846,3,0.2449998855590838,0.23249959945678889,0.5124998092651385,0.5749993324279803,-0.14500045776367188,0,0.004916760897911265,-2.2727146622279175,13.210000038146973,1.666673730946333,13.225000381469727,-1.4150961050551547,13.255000114440918,0.004916760897911265
8104,2005-03-29,12.979999542236328,13.244999885559082,12.970000267028807,13.18000030517578,626200.0,-0.018154366107771547,-1.500004334896762,6.666751438471111,31.404968665387685,48.231197895994576,0.46453029770567156,0.4710500513656086,0.7065001648235629,0.713170102057056,23.99905328199842,0.2749996185302752,0.050328483247856326,-0.4552504539489739,-0.8600828104574916,-0.05041809744045622,-0.6576666322032327,-0.25283427569471506,0.789159386064453,1.70927770179207,-38.68913123344862,0.20241617825425887,3,0.3625006675720215,0.44250059127807617,0.7437505722045898,0.815000057220459,0.18500041961669922,1,0.025038580462342308,-1.8333147897957562,13.220000267028807,-2.2727146622279175,13.210000038146973,1.666673730946333,13.225000381469727,0.025038580462342308
8105,2005-03-30,13.204999923706055,13.229999542236328,12.899999618530273,12.975000381469727,662000.0,0.017334390555067802,1.3571525885558584,-1.1499933243052611,43.20652934462951,46.87481119610428,0.201982781870635,0.24523394927322784,0.46192956925216144,0.4933652287201653,23.754385648963837,0.3299999237060547,0.06628063523445604,-0.2217500686645515,-0.6388614150764891,0.1953612777473861,-0.4303057418705194,-0.013194395458583585,0.5162094849184076,77.21517764879717,37.26109308670226,0.2085556732059684,3,0.10249996185302734,0.18249988555908203,0.5037500858306885,0.5999999046325684,0.28999996185302734,2,0.0049224183591949355,-1.500004334896762,12.979999542236328,-1.8333147897957562,13.220000267028807,-2.2727146622279175,13.210000038146973,0.0049224183591949355
8106,2005-03-31,13.390000343322756,13.399999618530273,13.260000228881836,13.260000228881836,629800.0,0.014009876613825911,-1.1538348677695045,0.5652190138158736,46.683673841761305,45.50395303697184,-0.009052352228046345,0.0705448997064213,0.2589439678578227,0.3101381812990436,22.760556337931376,0.19499969482421875,-0.0019568113776262663,-0.04099965095519842,-0.4546051603734451,0.3726058584630483,-0.24780240566432177,0.16580310375392493,0.2655122820941713,98.00014495849645,57.52200131374637,0.2068027547091237,3,-0.08500051498413264,-0.002500534057618964,0.1287496089935285,0.32499933242797674,0.054999351501464844,3,-0.011202432289659559,1.3571525885558584,13.204999923706055,-1.500004334896762,12.979999542236328,-1.8333147897957562,13.220000267028807,-0.011202432289659559
8107,2005-04-01,13.630000114440918,13.729999542236328,13.399999618530273,13.5600004196167,1585600.0,0.01792380619600542,1.4444570031859958,0.5384587169423688,56.61765530859772,45.29325793461127,-0.28094841577923724,-0.14955715352098053,0.006439628896357519,0.07500193149624579,20.956644656480965,0.33999919891357244,-0.023956707167769764,0.1815001010894779,-0.2348133343004033,0.5978135364793591,-0.026656616605462702,0.3896568187844185,-0.7300004959106445,87.95187506175904,40.78768138015633,0.20815671769494093,4,-0.3150005340576172,-0.24250030517578125,-0.11125016212463379,0.08499956130981445,-0.2399997711181623,4,-0.03374908542074073,-1.1538348677695045,13.390000343322756,1.3571525885558584,13.204999923706055,-1.500004334896762,12.979999542236328,-0.03374908542074073
8108,2005-04-04,13.595000267028807,13.630000114440918,13.5,13.579999923706055,1189400.0,-0.002567853787105223,2.058824849375624,0.2142915531334896,45.23810064441117,44.26784166536747,-0.28448758330424617,-0.11203151269973866,0.025207778966811034,0.11423214304944551,20.07647569325207,0.13000011444091797,-0.04226211650443901,0.1412502288818338,-0.27988707902688503,0.5623875367905526,-0.06931842507252561,0.3518188828361932,-0.6784006500244129,83.73502558834795,40.364985746804834,0.21056865395435934,4,-0.28000068664550604,-0.2075004577636701,-0.07625031471252264,0.1199994087219256,-0.22000026702880682,0,-0.03677822656705809,1.4444570031859958,13.630000114440918,-1.1538348677695045,13.390000343322756,1.3571525885558584,13.204999923706055,-0.03677822656705809
8109,2005-04-05,13.630000114440918,13.739999771118164,13.604999542236328,13.640000343322756,587600.0,0.0025744646358700773,-3.499904634751097,-0.666666666666864,51.62338285627942,44.59140239622308,-0.33951417133705775,-0.15788262864891678,-0.025629340349404117,0.08323010425052857,19.95844977556189,0.14499950408935725,-0.07653924199377116,0.17800006866455043,-0.23971812195953213,0.595718259288633,-0.03085902664749085,0.3868591639765917,-0.6971324989318859,86.90480515528995,41.72416843133169,0.2088590953120417,4,-0.3100004196166992,-0.24250030517578125,-0.11125016212463379,0.08499956130981445,-0.18000030517578303,1,-0.040719024249146085,2.058824849375624,13.595000267028807,1.4444570031859958,13.630000114440918,-1.1538348677695045,13.390000343322756,-0.040719024249146085
8110,2005-04-06,13.579999923706055,13.720000267028807,13.539999961853027,13.664999961853027,532800.0,-0.003668392539622034,-1.1818223853422898,8.499809269500684,50.961529644285626,44.85533509067152,-0.2666004892890488,-0.11993864551549649,0.004402237249994556,0.13745696689675668,19.97183792340413,0.18000030517577947,-0.1139733185738514,0.13174986839294434,-0.27959303104896094,0.5430927678348496,-0.0739215813280083,0.337421318113897,-0.6148470219726576,66.66666666666666,19.667060121527363,0.20567144972095264,4,-0.26000022888183594,-0.19250011444091797,-0.06124997138977051,0.13499975204467773,-0.22000026702881037,2,-0.030559643901659994,-3.499904634751097,13.630000114440918,2.058824849375624,13.595000267028807,1.4444570031859958,13.630000114440918,-0.030559643901659994
8111,2005-04-07,13.5600004196167,13.645000457763672,13.505000114440918,13.55500030517578,530800.0,-0.0014727175406270554,-1.6666606116202396,-0.05882484937564499,47.138045191971145,45.42622766877476,-0.21689245274379054,-0.09662336423314599,0.009591858309644152,0.16033238608530098,19.578276716702103,0.1400003433227539,-0.13787912009968117,0.10650033950805593,-0.3078743923388423,0.5208750713549541,-0.10068702641539318,0.31368770543150504,-0.5638536431079118,47.05903802353891,1.1204663314885863,0.20718736592344875,4,-0.24000072479248047,-0.1725006103515625,-0.04125046730041504,0.1549992561340332,-0.25500011444091975,3,-0.00479354956092648,-1.1818223853422898,13.579999923706055,-3.499904634751097,13.630000114440918,2.058824849375624,13.595000267028807,-0.00479354956092648
8112,2005-04-08,13.5,13.59000015258789,13.425000190734865,13.515000343322756,343000.0,-0.0044248095693196765,-1.0000000000000215,-2.9999999999992895,45.12988541052558,46.44486343420546,-0.12452457757864543,-0.040262431368548235,0.048460581321080554,0.22017460164527947,18.948920438711223,0.16499996185302557,-0.13021555801655538,0.047499942779541726,-0.366295182925958,0.4612950684850414,-0.159397620073209,0.25439750563229246,-0.4740991037068376,23.809494975794376,-19.957148383968555,0.2068975628527501,4,-0.18000030517578125,-0.11250019073486328,0.002499818801879883,0.21499967575073242,0.10000038146972656,4,-0.004074096679687389,-1.6666606116202396,13.5600004196167,-1.1818223853422898,13.579999923706055,-3.499904634751097,13.630000114440918,-0.004074096679687389
8113,2005-04-11,13.579999923706055,13.609999656677244,13.4350004196167,13.5,396000.0,0.005925920274522545,1.500000000000038,-5.333206179667497,51.66667196485387,48.69616380081281,-0.16549148198259722,-0.10849816753181685,-0.05008167135042285,0.14095907361528148,18.45414280407547,0.1749992370605451,-0.11644846714165702,0.11649985313415456,-0.29863622214777763,0.5316359284160868,-0.09106818450681153,0.32406789077512066,-0.525535072419892,49.206329983862915,3.7496357822490864,0.20756803764096654,4,-0.26000022888183594,-0.19250011444091797,-0.09750008583068848,0.13499975204467773,-0.04500007629394531,0,-0.013991132654693539,-1.0000000000000215,13.5,-1.6666606116202396,13.5600004196167,-1.1818223853422898,13.579999923706055,-0.013991132654693539
8114,2005-04-12,13.729999542236328,13.729999542236328,13.484999656677244,13.600000381469727,1039400.0,0.01104562734705361,2.769253341549685,1.6249910592947572,67.27269448526937,51.3701821497728,-0.22117438672714407,-0.2745427492751862,-0.1993708567808543,-0.007455783005866579,18.730040082638222,0.2449998855590838,-0.0812982491513754,0.2677495002746575,-0.1438261002868817,0.6793251008361967,0.06196169999388701,0.473537300555428,-0.6481132941568859,100.0,47.28303140743697,0.20578780028076993,4,-0.22999954223632812,-0.3424997329711914,-0.2812495231628418,-0.014999866485595703,0.030000686645507812,1,-0.025855757761992337,1.500000000000038,13.579999923706055,-1.0000000000000215,13.5,-1.6666606116202396,13.5600004196167,-0.025855757761992337
8115,2005-04-13,13.585000038146973,13.755000114440918,13.53499984741211,13.725000381469727,1194800.0,-0.010560779965309353,1.2000047683761295,-1.0769326701586044,62.08051951543127,53.08094278018058,-0.018554443906658946,-0.13612883879563498,-0.06081162795252659,0.13997795007258773,19.372149257381942,0.2200002670288086,-0.03664748404685625,0.12249999046325755,-0.28938272994173175,0.5343827108682468,-0.0834413697392371,0.3284413506657522,-0.4767892491459822,48.48481345548046,-7.326637835057355,0.2059413602024944,4,-0.007500171661376953,-0.19750022888183594,-0.13750004768371582,0.12999963760375977,0.0900001525878924,2,-0.009937447810287381,2.769253341549685,13.729999542236328,1.500000000000038,13.579999923706055,-1.0000000000000215,13.5,-0.009937447810287381
8116,2005-04-14,13.335000038146973,13.574999809265135,13.300000190734865,13.574999809265135,1297400.0,-0.018402649929922354,1.2916656732549774,1.7142798754776747,53.623187604558616,52.74822414639845,0.24900928701089597,0.10217666993260188,0.1772924524861228,0.3901049712061333,19.582553754864705,0.2849998474121076,0.03908115604479434,-0.11675000190734863,-0.5302367819712757,0.2967367781565784,-0.32349339193931215,0.08999338812461488,-0.18798188961958573,7.692275446340255,-50.02986737997703,0.2067433900319633,4,0.19250011444091797,0.05249977111816406,0.11500000953674316,0.37999963760375977,0.2849998474121094,3,0.0018747370422764753,1.2000047683761295,13.585000038146973,2.769253341549685,13.729999542236328,1.500000000000038,13.579999923706055,0.0018747370422764753
8117,2005-04-15,13.21500015258789,13.5649995803833,13.18000030517578,13.260000228881836,1171800.0,-0.008998866532868632,-5.695652895029098,0.1875004967058482,49.86375710253484,53.262185975078864,0.3396707033606621,0.19848679198798358,0.28698051490100696,0.510732907070647,20.221031200875878,0.3849992752075213,0.07328314205355113,-0.21524987220764125,-0.6311378959185276,0.20063815150324515,-0.42319388406308533,-0.007305860352197158,0.5399999618530273,6.086932003828257,-53.110669828355555,0.2079440118554436,4,0.252500057220459,0.1724996566772461,0.2349998950958252,0.4999995231628418,0.4049997329711914,4,0.006810454146704226,1.2916656732549774,13.335000038146973,1.2000047683761295,13.585000038146973,2.769253341549685,13.729999542236328,0.006810454146704226
8118,2005-04-18,13.119999885559082,13.239999771118164,13.024999618530273,13.21500015258789,711000.0,-0.007188820728859735,1.965529488368422,2.1111134658585176,54.142023020236515,53.542034882185206,0.40253750626977336,0.26534955465286814,0.37212553542629223,0.6035797722743474,21.065485036680045,0.21500015258789062,0.08562104943190896,-0.28375015258789027,-0.7081367212444309,0.1406364160686504,-0.4959434369161606,-0.07155686825961993,0.623500232696534,13.013726368815655,-51.24755945329137,0.21219328432827012,4,0.26999998092651367,0.2674999237060547,0.3250000476837158,0.5949997901916504,0.4049997329711914,0,0.036585403970846864,-5.695652895029098,13.21500015258789,1.2916656732549774,13.335000038146973,1.2000047683761295,13.585000038146973,0.036585403970846864
8119,2005-04-19,13.199999809265135,13.234999656677244,13.079999923706055,13.175000190734865,772600.0,0.006097555213709027,2.2631758588151105,-0.26315313958737413,49.83818390678301,53.41721868912935,0.2851098965447125,0.16797122292968147,0.2754208770956641,0.5204327500422199,21.812160462109283,0.15499973297118963,0.056101110047183766,-0.18725023269653462,-0.6166007780334404,0.24210031264037113,-0.4019255053649875,0.027425039971918252,0.5147602890014671,23.97261258248273,-37.05349756841805,0.21467527266845263,4,0.19000005722046076,0.18750000000000178,0.2450001239776629,0.5149998664855975,0.44500064849853693,1,0.02537879113542374,1.965529488368422,13.119999885559082,-5.695652895029098,13.21500015258789,1.2916656732549774,13.335000038146973,0.02537879113542374
8120,2005-04-20,13.104999542236328,13.234999656677244,13.074999809265135,13.199999809265135,561800.0,-0.007196990030418515,-1.0645177168381785,-3.800068665599004,40.20615110537806,52.64700823506345,0.341564764247007,0.2647305036673515,0.3558142429088207,0.6109830237501708,21.65180865317914,0.15999984741210938,0.05128321774350297,-0.2747504711151123,-0.7188164391620795,0.16931549693185488,-0.4967834551385959,-0.05271748709162871,0.582170136840821,14.545435629606942,-40.0768397361994,0.222032984023484,4,0.2850003242492676,0.2825002670288086,0.36750030517578125,0.6100001335144043,0.5950002670288068,2,0.04998097745326091,2.2631758588151105,13.199999809265135,1.965529488368422,13.119999885559082,-5.695652895029098,13.21500015258789,0.04998097745326091
8121,2005-04-21,13.199999809265135,13.204999923706055,13.074999809265135,13.125,983400.0,0.007249162178344815,2.058824849375666,-0.7894694574110286,33.58776792071242,51.36455073619533,0.21247181201336218,0.17682724788481963,0.24862172561060625,0.5117206578240499,20.933984090192453,0.13000011444091975,0.030945069406943304,-0.178500175476076,-0.6245366879687779,0.26753633701662594,-0.4015184317224261,0.04451808077027408,0.4606830673901392,32.40744501802235,-17.25534579491621,0.22301825624635055,4,0.19000005722046076,0.12750005722046076,0.28375005722046076,0.5149998664855975,0.5500001907348651,3,0.035984877904037926,-1.0645177168381785,13.104999542236328,2.2631758588151105,13.199999809265135,1.965529488368422,13.119999885559082,0.035984877904037926
8122,2005-04-22,13.09000015258789,13.145000457763672,12.925000190734865,13.0,2355400.0,-0.008333307444446714,1.1999942779759116,1.2000050862759843,31.768939396547623,49.15369156193907,0.2885399048030628,0.29236560049513294,0.3518307065638382,0.6181325115473442,20.349901747928843,0.2749996185302699,0.010304990796134561,-0.2824998378753669,-0.7411306680387337,0.1761309922879999,-0.5118152529570494,-0.053184422793684405,0.5452553937423836,52.381010048410126,6.737803076011758,0.2293154150816834,4,0.25,0.23749971389770508,0.4337496757507324,0.6124997138977051,0.7100000381469744,4,0.040488901970441304,2.058824849375666,13.199999809265135,-1.0645177168381785,13.104999542236328,2.2631758588151105,13.199999809265135,0.040488901970441304
8123,2005-04-25,13.28499984741211,13.335000038146973,13.074999809265135,13.09000015258789,1508400.0,0.01489684435073646,-1.3111092273131655,2.1666596024244478,38.83493647414363,45.993940671814,0.05285173422785405,0.1080236181433527,0.15410049853246832,0.4217601989352655,19.392560976542992,0.2600002288818377,0.0007396790782792095,-0.09075012207031286,-0.5457375699946887,0.364237325854063,-0.31824384603250166,0.13674360189187595,0.307640377582441,87.80482698945835,45.42367714899418,0.2274937239621882,4,0.05500030517578125,0.04250001907348633,0.2487499713897705,0.377500057220459,0.6050004959106463,0,0.02521641264544172,1.1999942779759116,13.09000015258789,2.058824849375666,13.199999809265135,-1.0645177168381785,13.104999542236328,0.02521641264544172
8124,2005-04-26,13.30500030517578,13.369999885559082,13.149999618530273,13.21500015258789,888400.0,0.001505491757123778,1.0000086697935722,0.4615399663523521,40.92410134257243,43.643227541496344,-0.037743934457090234,0.11975996857071358,0.1321904105403089,0.40376275425293606,17.646378715905307,0.2200002670288086,-0.0012899182864565262,-0.08699970245361577,-0.5041126706024066,0.3301132656951751,-0.2955561865280103,0.12155678162077876,0.24758151776318904,85.39334270577903,44.18045882112614,0.20855648407439525,4,-0.055000305175779474,0.02249956130981623,0.2287495136261004,0.33499956130981623,0.4949998855590856,1,0.0165350851791346,-1.3111092273131655,13.28499984741211,1.1999942779759116,13.09000015258789,2.058824849375666,13.199999809265135,0.0165350851791346
8125,2005-04-27,13.270000457763672,13.270000457763672,12.96500015258789,13.045000076293945,1064600.0,-0.0026305784749581784,1.711109227313186,2.5000000000000493,40.52287540959689,42.187637297611715,-0.05825152841418735,0.16851924585496114,0.16225552277218824,0.4411412903218803,15.850327841690499,0.34000015258788885,-0.024473583595423065,-0.1252495765686028,-0.5372086801210418,0.2867095269838362,-0.3312291283448232,0.0807299752076176,0.2449264672430509,77.52820306204666,35.52412203469767,0.20597955177621952,4,-0.025000572204589844,0.05749940872192383,0.263749361038208,0.36999940872192383,0.4799995422363281,2,0.028259230374073185,1.0000086697935722,13.30500030517578,-1.3111092273131655,13.28499984741211,1.1999942779759116,13.09000015258789,0.028259230374073185
8126,2005-04-28,13.239999771118164,13.3100004196167,12.779999732971193,13.06999969482422,1246000.0,-0.0022607901741220626,2.419344121085327,0.7555546136565852,41.33332570393874,41.239811586656586,-0.04821400615325899,0.19679590395732305,0.18558160447388516,0.4735300219263472,15.138622156205962,0.530000686645506,-0.09018297384739782,-0.14775023460388148,-0.565532352494353,0.27003188328659,-0.3566412935491172,0.06114082434135426,0.23953154983224678,77.96608799663784,32.2700330795912,0.20889105894523557,4,-0.16499996185302734,0.027500152587890625,0.2637500762939453,0.40000009536743164,0.4250001907348633,3,0.034743205898720486,1.711109227313186,13.270000457763672,1.0000086697935722,13.30500030517578,-1.3111092273131655,13.28499984741211,0.034743205898720486
8127,2005-04-29,13.170000076293945,13.28499984741211,13.0,13.239999771118164,662200.0,-0.005286986105310754,2.5625014901175405,-0.41176272593656815,36.241613745201136,39.25087722276376,0.01646233310263412,0.243026677013237,0.24231403354844971,0.5436189047836795,15.965493625941079,0.2849998474121094,-0.14487879243985446,-0.1947499275207516,-0.6069900033260556,0.21749014828455238,-0.4008699654234036,0.011370110381900389,0.25356871761812805,66.10173601008621,19.98842738012985,0.20612003790265238,4,-0.0950002670288086,0.09749984741210938,0.28874993324279785,0.4699997901916504,0.5900001525878906,4,0.044039477626887535,2.419344121085327,13.239999771118164,1.711109227313186,13.270000457763672,1.0000086697935722,13.30500030517578,0.044039477626887535
8128,2005-05-02,13.095000267028807,13.300000190734865,12.949999809265135,13.125,1189000.0,-0.005694746304530263,-1.187497951094486,0.4285694822888537,27.56186246196235,36.775730395561474,0.09783099052338962,0.2937055498634038,0.3059641415611907,0.620747606320128,16.888756211930062,0.3500003814697301,-0.1716220523240839,-0.24474973678588974,-0.6588368537986433,0.16933738022686384,-0.4517932952922674,-0.03770617827951206,0.2770830020079966,53.38990721882735,13.510739366796322,0.2070435585063772,5,-0.0200004577636701,0.17249965667724787,0.36374974250793635,0.5449995994567889,0.6049995422363281,0,0.053837335573114764,2.5625014901175405,13.170000076293945,2.419344121085327,13.239999771118164,1.711109227313186,13.270000457763672,0.053837335573114764
8129,2005-05-03,13.074999809265135,13.114999771118164,13.0,13.050000190734865,918000.0,-0.0015273354223619418,1.1904813805631245,-0.8333280350953595,30.23256329731531,35.66755397244339,0.10978006800587004,0.2845857387228765,0.31721106512090635,0.6420637446930186,18.333706730306496,0.11499977111816406,-0.1834147271368991,-0.23700017929077255,-0.6435051644661076,0.16950480588456251,-0.4402526718784401,-0.03374768670310502,0.24971677688641947,55.660319642426096,16.172837843386063,0.20325249258766712,5,1.7763568394002505e-15,0.19250011444091975,0.3837502002716082,0.5650000572204608,0.7200002670288104,1,0.06233273773970538,-1.187497951094486,13.095000267028807,2.5625014901175405,13.170000076293945,2.419344121085327,13.239999771118164,0.06233273773970538
8130,2005-05-04,13.164999961853027,13.210000038146973,13.074999809265135,13.100000381469727,879600.0,0.006883376971379862,-1.3478152703027273,2.6000228885332146,42.47787984052551,36.65534418575596,0.0326159408997313,0.17065002535117912,0.23624763607628552,0.5538361386895616,19.412807237107877,0.1350002288818377,-0.19540693869659442,-0.1262500286102295,-0.5172255247631572,0.2647254675426982,-0.32173777668669423,0.06923771946623525,0.1350002288818377,72.64145850802336,27.92868006660415,0.19548774807646407,5,-0.09000015258789062,0.10249996185302734,0.2175002098083496,0.44500017166137695,0.5299997329711932,2,0.04823397119041539,1.1904813805631245,13.074999809265135,-1.187497951094486,13.095000267028807,2.5625014901175405,13.170000076293945,0.04823397119041539
8131,2005-05-05,13.494999885559082,13.625,13.079999923706055,13.100000381469727,1569200.0,0.025066458386803214,-1.505745060081424,6.07695467816952,60.44774260493794,39.8418778755771,-0.2806510374068427,-0.17335738198199735,-0.09101077413568603,0.22682716735783792,19.712452918218872,0.5450000762939453,-0.1962083260492058,0.2069999217987064,-0.1755592463589828,0.5895590899563956,0.015720337719860922,0.3982795058775519,-0.7150001525878888,80.7407292286261,29.855595397624853,0.19127958407884493,5,-0.29250001907348633,-0.22749996185302734,-0.14750003814697266,0.07999992370605469,0.31999969482421875,3,0.018895896006178692,-1.3478152703027273,13.164999961853027,1.1904813805631245,13.074999809265135,-1.187497951094486,13.095000267028807,0.018895896006178692
8132,2005-05-06,13.44499969482422,13.600000381469727,13.369999885559082,13.524999618530273,1124400.0,-0.0037050901192201557,-1.0000082928366476,-0.2025317066928661,62.548245203832224,42.47668995665361,-0.19556414409249,-0.1345894155990841,-0.039760681446681545,0.27660399732263663,19.73030821692403,0.23000049591064453,-0.17234259116921002,0.1597497463226336,-0.21714151397798176,0.536641006623249,-0.02869588382767496,0.3481953764729422,-0.6480999565124517,73.33329565732194,16.92826279232675,0.18844563015030782,5,-0.24249982833862482,-0.17749977111816584,-0.09874987602234064,0.1300001144409162,0.375,4,0.016362980440490338,-1.505745060081424,13.494999885559082,-1.3478152703027273,13.164999961853027,1.1904813805631245,13.074999809265135,0.016362980440490338
8133,2005-05-09,13.390000343322756,13.5,13.375,13.460000038146973,1134200.0,-0.004090691911479705,-1.4999904632932155,0.8749970197649163,57.48033329028051,44.316271284176736,-0.13868873845933116,-0.09966401873096054,0.016842374034423457,0.3297006936549973,19.8465235126954,0.125,-0.14601339992501927,0.1142503738403331,-0.24027331261859608,0.4687740602992623,-0.06301146938913149,0.2915122170697977,-0.5765385997772228,62.400054931640916,1.8143601871077735,0.1772618432294648,5,-0.18750047683715998,-0.122500419616701,-0.03875064849853693,0.18499946594238104,0.43499946594237926,0,0.027632552357893747,-1.0000082928366476,13.44499969482422,-1.505745060081424,13.494999885559082,-1.3478152703027273,13.164999961853027,0.027632552357893747
8134,2005-05-10,13.375,13.425000190734865,13.3149995803833,13.364999771118164,1352200.0,-0.0011202645958284796,-1.0000000000000322,-0.14286103542234696,61.34455195759601,46.62979090062108,-0.1259608530937868,-0.11870928049491525,0.0324992452091557,0.3400572604828458,20.629931771986953,0.11000061035156428,-0.10482035438995929,0.11700000762939489,-0.1710862808688347,0.4050862961276245,-0.02704313661971902,0.2610431518785088,-0.5453074913253779,54.54547030866107,-11.373917659815156,0.14404314424911457,5,-0.1725001335144043,-0.10750007629394531,-0.02375030517578125,0.19999980926513672,0.5,1,0.024299051160010077,-1.4999904632932155,13.390000343322756,-1.0000082928366476,13.44499969482422,-1.505745060081424,13.494999885559082,0.024299051160010077
8135,2005-05-11,13.449999809265135,13.494999885559082,13.345000267028807,13.399999618530273,1377200.0,0.005607462374963346,1.1428464383757857,4.999904634750919,60.683759987088756,48.77983915430441,-0.1930431816764795,-0.21538440905847978,-0.040958995685580035,0.2586470816866111,21.458301333835593,0.1499996185302752,-0.08424589290786955,0.19874982833862198,-0.06211664985245591,0.45961630652969987,0.06831658924308392,0.32918306743416004,-0.604401150764005,67.88987775471817,-2.17483433643433,0.13043323909553856,5,-0.16249990463256658,-0.18249988555908025,-0.09625005722045721,0.12500000000000178,0.45499992370605824,2,0.025650577838012723,-1.0000000000000322,13.375,-1.4999904632932155,13.390000343322756,-1.0000082928366476,13.44499969482422,0.025650577838012723
8136,2005-05-12,13.359999656677244,13.484999656677244,13.295000076293945,13.484999656677244,873000.0,-0.00669146125384279,2.039993286132784,-2.4999904632933045,61.739103032433974,51.61289351955251,-0.09412970049809921,-0.1300848350138768,0.05182534407544814,0.34148877899476027,21.482351005348317,0.189999580383299,-0.07085976107482672,0.10749969482421662,-0.15528896879543197,0.3702883584438652,-0.023894636985607676,0.2388940266340409,-0.4988129713461369,21.311316506990938,-48.883909714543805,0.13139433180982393,5,-0.07249975204467596,-0.09249973297118963,-0.006249904632566583,0.2150001525878924,0.5799999237060565,3,0.025074853799082586,1.1428464383757857,13.449999809265135,-1.0000000000000322,13.375,-1.4999904632932155,13.390000343322756,0.025074853799082586
8137,2005-05-13,13.30500030517578,13.385000228881836,13.21500015258789,13.345000267028807,1855800.0,-0.004116718032546984,1.833337306980024,0.31999969482421875,50.99012144709178,54.21603340678911,-0.0200781429317356,-0.07167183675104916,0.10983315586272901,0.39053388835452374,21.21538496644507,0.1700000762939453,-0.054636595884607786,0.0480003356933576,-0.21516660639315965,0.31116727777987485,-0.08358313534990103,0.17958380673661622,-0.4285373535512935,31.57901781531439,-34.88553216962998,0.1315834710432588,5,0.007499694824220526,-0.037500381469724786,0.04874944686889826,0.26999950408935725,0.514999389648441,4,0.038331398986073406,2.039993286132784,13.359999656677244,1.1428464383757857,13.449999809265135,-1.0000000000000322,13.375,0.038331398986073406
8138,2005-05-16,13.600000381469727,13.600000381469727,13.335000038146973,13.364999771118164,1059400.0,0.022172120971631237,1.255316213232907,-5.875020861645567,61.47860355345777,57.6878156574716,-0.2636346557773006,-0.34664009408732,-0.18543847021158832,0.088919303682502,20.321090474003146,0.2950000762939471,-0.02953733150701332,0.3190003871917728,0.02294554767406609,0.6150552267094795,0.17097296743291857,0.46702780695062707,-0.7085666888777311,100.0,34.44559139565271,0.1480274197588536,5,-0.2500004768371582,-0.3325004577636719,-0.24625062942504883,-0.04250049591064453,0.3249998092651385,0,0.016176419645858697,1.833337306980024,13.30500030517578,2.039993286132784,13.359999656677244,1.1428464383757857,13.449999809265135,0.016176419645858697
8139,2005-05-17,13.53499984741211,13.604999542236328,13.375,13.600000381469727,1000200.0,-0.004779450899588311,5.1334147147834495,-0.2765972988766963,60.07601832794487,59.64316437829598,-0.14138974578474794,-0.26904969509987176,-0.1271120389285798,0.1457424918667929,19.385975669380922,0.22999954223632812,0.011084773547546334,0.23724985122680664,-0.0768650681229417,0.551364770576555,0.08019239155193247,0.3943073109016808,-0.6288948286719531,82.05133221174538,17.267490432125058,0.1570574596748743,5,-0.18249988555908203,-0.2674999237060547,-0.18125009536743164,0.022500038146972656,0.25500011444091797,1,0.02142593019005279,1.255316213232907,13.600000381469727,1.833337306980024,13.30500030517578,2.039993286132784,13.359999656677244,0.02142593019005279
8140,2005-05-18,13.760000228881836,13.8149995803833,13.56999969482422,13.574999809265135,986000.0,0.01662359689739823,-1.5128109823791192,-2.8461369171630895,67.21855559415161,60.39547693265305,-0.30520951262731977,-0.4663742969953084,-0.3559872180337855,-0.08652922232101545,18.679956234315796,0.2799997329711914,0.08096800736287868,0.42950019836425746,0.06712641277055731,0.7918739839579576,0.24831330556740738,0.6106870911611075,-0.8395173105164826,90.8334326745027,26.57209337691016,0.18118689279684996,5,-0.24500036239624023,-0.46250057220458984,-0.3162503242492676,-0.2200002670288086,-0.13500022888183594,2,0.008357541366662335,5.1334147147834495,13.53499984741211,1.255316213232907,13.600000381469727,1.833337306980024,13.30500030517578,0.008357541366662335
8141,2005-05-19,13.675000190734865,13.760000228881836,13.625,13.744999885559082,1103200.0,-0.006177328250951519,1.6999942779759294,-0.3783758705480132,66.55737458874768,60.84093575319921,-0.2145539291980505,-0.3625520572563019,-0.26948199725441135,-0.009608120685909327,17.935782631685793,0.13500022888183594,0.14812014857715639,0.32075014114380096,-0.0669865836495962,0.7084868659371981,0.12688177874710327,0.5146185035404987,-0.7187366058887932,76.66674613960247,12.116133451275772,0.1938683623966984,5,-0.16000032424926935,-0.37750053405761896,-0.19250035285949885,-0.2600002288818377,0.13500022888183416,3,0.016818979087997343,-1.5128109823791192,13.760000228881836,5.1334147147834495,13.53499984741211,1.255316213232907,13.600000381469727,0.016818979087997343
8142,2005-05-20,13.619999885559082,13.765000343322756,13.604999542236328,13.649999618530273,526200.0,-0.004021960103009481,-4.333322737026205,0.42856948228883923,67.44183541303894,61.9477693223946,-0.14764583262345354,-0.28017432120642916,-0.21568006628079672,0.03467601385188068,16.620230165394656,0.16000080108642756,0.19102206142093792,0.23924984931945836,-0.14487290469834946,0.6233726033372662,0.04718847231055534,0.4313112263283614,-0.6293868608915218,59.37502483529234,-6.315225730247356,0.19206137700890358,5,-0.10500001907348633,-0.32250022888183594,-0.16249990463256836,-0.2049999237060547,0.4049997329711914,4,0.023494838290234243,1.6999942779759294,13.675000190734865,-1.5128109823791192,13.760000228881836,5.1334147147834495,13.53499984741211,0.023494838290234243
8143,2005-05-23,13.619999885559082,13.720000267028807,13.56999969482422,13.600000381469727,557000.0,0.0,-2.7499731782040904,-0.6666560701910544,68.35016337686628,62.726170591202404,-0.12470328044446433,-0.26750527294989723,-0.21174505516180275,0.023691375391242886,16.232018034844913,0.1500005722045863,0.18336721413567858,0.22249984741210938,-0.17308766202125625,0.618087356845475,0.024706092695426562,0.4202936021287922,-0.5964113986628927,55.68184527486437,-10.811277733293196,0.19779375471668273,5,-0.10500001907348633,-0.32250022888183594,-0.19249987602233887,-0.2049999237060547,0.430000305175783,0,0.014684273931396596,-4.333322737026205,13.619999885559082,1.6999942779759294,13.675000190734865,-1.5128109823791192,13.760000228881836,0.014684273931396596
8144,2005-05-24,13.524999618530273,13.635000228881836,13.510000228881836,13.574999809265135,1518000.0,-0.006975056374966204,-2.1250402336532157,-2.5000715273472003,62.08051951543128,62.88136609435157,-0.0069151638981210795,-0.16356415531557644,-0.12656655060346012,0.10592536828417565,15.893542459132162,0.125,0.17434660286044767,0.11649961471557546,-0.2804903695669143,0.5134895989980652,-0.08199537742567031,0.31499460685682124,-0.46975468789459995,4.917843128058409,-58.28607243239465,0.1984949921412452,5,-0.009999752044677734,-0.22749996185302734,-0.13624978065490723,-0.11999988555908203,0.5500001907348615,1,0.029574904509169775,-2.7499731782040904,13.619999885559082,-4.333322737026205,13.619999885559082,1.6999942779759294,13.675000190734865,0.029574904509169775
8145,2005-05-25,13.645000457763672,13.699999809265135,13.375,13.489999771118164,1287600.0,0.008872520711127319,1.4528343985720238,-3.100001907341467,55.85938984293452,62.228064628851634,-0.10766877714741163,-0.2677585870270178,-0.249555593195387,-0.02467684605977638,14.73041895562146,0.32499980926513494,0.1813831977753857,0.21775045394897496,-0.1870429479786484,0.6225438558765983,0.015353752985163283,0.42014715491278665,-0.5593653411380934,69.23082566115217,7.904598418425053,0.2023967009638116,5,-0.13000059127807617,-0.3475008010864258,-0.25625061988830566,-0.24000072479248047,0.5949993133544922,2,0.010626566451073627,-2.1250402336532157,13.524999618530273,-2.7499731782040904,13.619999885559082,-4.333322737026205,13.619999885559082,0.010626566451073627
8146,2005-05-26,13.699999809265135,13.725000381469727,13.600000381469727,13.645000457763672,796000.0,0.00403073284399702,1.3809411358661592,0.35483295391618863,59.92217725566086,63.22051527424819,-0.12221991211120731,-0.30201329113844544,-0.305998532041162,-0.0860735941992754,12.917668691584867,0.125,0.1874549947431916,0.2497498035430894,-0.1624519538099065,0.6619515608960853,0.04364892486659144,0.45585068221958736,-0.5851901140892473,83.33321106750213,22.553970810804202,0.20610087867649798,5,-0.12499999999999822,-0.40250015258788885,-0.31124997138976873,-0.29500007629394354,0.6050004959106445,3,-0.005474438708708118,1.4528343985720238,13.645000457763672,-2.1250402336532157,13.524999618530273,-2.7499731782040904,13.619999885559082,-0.005474438708708118
8147,2005-05-27,13.75,13.779999732971193,13.635000228881836,13.664999961853027,642200.0,0.0036496490095605516,-1.0000000000000244,1.5454734615318424,64.0624685679033,63.50761138696436,-0.11449949484057953,-0.3228880540001011,-0.3599536782922321,-0.14128734491303874,11.101977728489448,0.14499950408935725,0.19186135019358552,0.27074999809265066,-0.14004228190028556,0.6815422780855869,0.06535385809618255,0.47614613808911876,-0.6071827094158166,92.59265364174277,30.695786996309792,0.20539613999646772,5,-0.1550002098083496,-0.4525003433227539,-0.3912501335144043,-0.3625001907348633,0.375,4,0.0043636668812145896,1.3809411358661592,13.699999809265135,1.4528343985720238,13.645000457763672,-2.1250402336532157,13.524999618530273,0.0043636668812145896
8148,2005-05-31,13.800000190734865,13.875,13.699999809265135,13.699999809265135,819800.0,0.003636377507990174,-2.499990463293127,1.176474548126914,66.15968478742519,64.18357432690662,-0.1487934530837247,-0.33451404425797016,-0.4135705231240845,-0.19490606779701203,9.197683973424773,0.17500019073486506,0.20493409751359692,0.28550019264221405,-0.10704762340355423,0.6780480086879823,0.08922628461932902,0.48177410066509907,-0.6302956085587166,85.00003814697301,21.257314423190117,0.19627390802288455,5,-0.17500019073486506,-0.47250032424926935,-0.4662501811981219,-0.41250038146972834,0.27999973297118963,1,0.016304306136638358,-1.0000000000000244,13.75,1.3809411358661592,13.699999809265135,1.4528343985720238,13.645000457763672,0.016304306136638358
8149,2005-06-01,13.890000343322756,13.994999885559082,13.78499984741211,13.789999961853027,399600.0,0.006521750097388868,-2.8181613261201277,0.9999999999999822,66.54135068779192,64.10832933731109,-0.204663665471994,-0.37979823006228486,-0.5023475409029405,-0.288756665001058,7.374493747747506,0.21000003814697266,0.24324611915323224,0.3347503185272238,-0.03419534633665222,0.7036959833910998,0.1502774860952858,0.5192231509591618,-0.6779780360771763,83.06458683590829,19.02661381980704,0.184472832431938,6,-0.20500040054321467,-0.502500534057619,-0.5562503337860125,-0.502500534057619,0.3899993896484375,2,0.011519067203553002,-2.499990463293127,13.800000190734865,-1.0000000000000244,13.75,1.3809411358661592,13.699999809265135,0.011519067203553002
8150,2005-06-02,13.800000190734865,13.885000228881836,13.755000114440918,13.824999809265135,591400.0,-0.006479492466762715,-1.2608760552634635,-0.24999523164656784,66.54135068779192,64.10654890387158,-0.1211310456671395,-0.2527446033847962,-0.4032794287477497,-0.2026105462313783,5.967975129609574,0.1350002288818377,0.24284680779665457,0.21300015449524068,-0.12229878824737739,0.5482990972378587,0.045350683123931645,0.3806496258665497,-0.5253396772242063,50.6329266732181,-18.03267251636131,0.1676494713713093,6,-0.11500024795532404,-0.41250038146972834,-0.5112502574920672,-0.41250038146972834,0.6099996566772443,3,0.019927508313724696,-2.8181613261201277,13.890000343322756,-2.499990463293127,13.800000190734865,-1.0000000000000244,13.75,0.019927508313724696
8151,2005-06-03,13.75,13.895000457763672,13.725000381469727,13.8100004196167,657600.0,-0.0036232021770865597,-2.0909201251918192,2.4000534065769794,66.79240747218515,64.03439024377671,-0.06635082676623938,-0.19253214685338627,-0.34363819432325116,-0.15799179800584184,6.448697575597584,0.1700000762939453,0.24906677178550396,0.15024995803833008,-0.18968014849687442,0.4901800645735346,-0.01971509522927306,0.3202150113059332,-0.4177123367254669,31.944411330721323,-39.70168782696655,0.1699650532676025,6,-0.06500005722045898,-0.3625001907348633,-0.46375012397766113,-0.3625001907348633,0.6000003814697266,4,0.03563634699041196,-1.2608760552634635,13.800000190734865,-2.8181613261201277,13.890000343322756,-2.499990463293127,13.800000190734865,0.03563634699041196
8152,2005-06-06,13.664999961853027,13.770000457763672,13.630000114440918,13.71500015258789,1392800.0,-0.006181820956143502,-1.3333412806268825,0.8333306842565366,52.91477250858518,62.319346813967705,0.028724438747806502,-0.09507996283139164,-0.24930246303602566,-0.07908178205240901,6.767203708186102,0.1400003433227539,0.22048185341648718,0.05424990653991735,-0.2787631779335289,0.3872629910133636,-0.11225663569680577,0.22075644877664047,-0.2796953207957298,9.589005304000208,-56.05515938243626,0.16650654223672276,6,0.019999980926513672,-0.19250011444091797,-0.49375009536743164,-0.33750009536743164,0.5500001907348633,0,0.046835005130579255,-2.0909201251918192,13.75,-1.2608760552634635,13.800000190734865,-2.8181613261201277,13.890000343322756,0.046835005130579255
8153,2005-06-07,13.760000228881836,13.84000015258789,13.625,13.699999809265135,524600.0,0.006952086885767317,-1.0476201288822484,-1.2000038146827492,59.82532387379205,62.06876952045223,-0.049537760719092105,-0.16963687382047432,-0.3339930303423557,-0.17792509558704062,7.222757419766346,0.21500015258789062,0.20036770335296694,0.13075017929077148,-0.19156523561102645,0.4530655941925694,-0.030407528160127484,0.29190788674167045,-0.3259199682643956,36.48655963172695,-25.96347060169355,0.16115770745089925,6,-0.07500028610229492,-0.28750038146972656,-0.5887503623962402,-0.43250036239624023,0.4600000381469709,1,0.026526145715611182,-1.3333412806268825,13.664999961853027,-2.0909201251918192,13.75,-1.2608760552634635,13.800000190734865,0.026526145715611182
8154,2005-06-08,13.699999809265135,13.845000267028807,13.65999984741211,13.755000114440918,586400.0,-0.004360495539146969,-1.7407423105723185,-0.9166653421282708,46.938761608280124,61.07758860549063,0.0423506055361198,-0.08858149636428969,-0.25643043301705326,-0.12311365775228289,7.45506284089282,0.18500041961669744,0.18130742803954547,0.05449976921081401,-0.24586685719293122,0.35486639561455924,-0.09568354399105772,0.20468308241268574,-0.22104597865236286,27.77766004040681,-29.798092809322828,0.15018331320187225,6,0.09750032424926935,-0.20249986648559393,-0.5287499427795392,-0.37249994277953924,0.4949998855590856,2,0.02773723501688896,-1.0476201288822484,13.760000228881836,-1.3333412806268825,13.664999961853027,-2.0909201251918192,13.75,0.02773723501688896
8155,2005-06-09,13.795000076293945,13.800000190734865,13.59000015258789,13.675000190734865,393600.0,0.006934326157038484,2.23076697355384,-2.1818039950061396,56.060584167314346,60.648522706785464,-0.03255848068792133,-0.16486256462838433,-0.33965606141943994,-0.2255175807136851,7.880486017563423,0.21000003814697443,0.16323484023826573,0.13225002288818288,-0.16036943004148796,0.4248694758178537,-0.014059703576652538,0.2785597493530183,-0.2747625612854687,67.21302248793056,11.554289932081495,0.14630972646483573,6,-0.0025000572204589844,-0.26000022888183594,-0.6237502098083496,-0.4675002098083496,0.36999988555908203,3,0.03515764073903105,-1.7407423105723185,13.699999809265135,-1.0476201288822484,13.760000228881836,-1.3333412806268825,13.664999961853027,0.03515764073903105
8156,2005-06-10,13.69499969482422,13.845000267028807,13.6899995803833,13.829999923706055,665600.0,-0.00724903087471318,-1.1379337560179703,-1.1250029802350827,53.62316971027734,59.488600611493695,0.07449163721279994,-0.040557399416924156,-0.23476431588237823,-0.13365735346456908,8.188648262717601,0.15500068664550604,0.16201466562640476,0.015499639511110885,-0.2401708599832375,0.2711701390054593,-0.11233561023606242,0.1433348892582842,-0.1367811901716962,41.17627259365737,-13.433537267245526,0.12783524974717383,6,0.0975003242492658,-0.15749979019165217,-0.5237498283386248,-0.3674998283386248,0.5550003051757795,4,0.05220884764664224,2.23076697355384,13.795000076293945,-1.7407423105723185,13.699999809265135,-1.0476201288822484,13.760000228881836,0.05220884764664224
8157,2005-06-13,13.8149995803833,13.81999969482422,13.56999969482422,13.6899995803833,621600.0,0.008762313854189463,2.7036974243771894,-0.925924356094334,58.44152627181059,58.631027443092066,-0.03946902120166129,-0.12689642776312837,-0.35611467257368545,-0.25966535682488967,8.000732846269706,0.25,0.1689164550058848,0.10999956130981481,-0.0822723217846395,0.3022714444042691,0.013863619762588542,0.20613550285704108,0.18000030517578125,89.09068210113139,33.18650653191815,0.09613594154722697,6,-0.03249979019165039,-0.20999956130981445,-0.5799996852874756,-0.4874997138977051,0.530000686645506,0,0.038726081602355134,-1.1379337560179703,13.69499969482422,2.23076697355384,13.795000076293945,-1.7407423105723185,13.699999809265135,0.038726081602355134
8158,2005-06-14,13.81999969482422,13.824999809265135,13.739999771118164,13.8100004196167,394400.0,0.0003619337381681742,7.5002145820432,0.07999420166017046,63.84973709095079,58.331959265665276,-0.046191382353541144,-0.12076115975952284,-0.36130667785008264,-0.2722223926363796,8.141103892682908,0.08500003814697088,0.16614676735122202,0.10399971008300923,-0.08815170089462576,0.29615112106064423,0.007924004594190848,0.20007541557182762,0.16650018692016388,90.90890175094357,27.37570812513021,0.09607570548881766,6,-0.08749961853027521,-0.2149996757507342,-0.5849997997283953,-0.4924998283386248,0.5500001907348615,1,0.028581799311587774,2.7036974243771894,13.8149995803833,-1.1379337560179703,13.69499969482422,2.23076697355384,13.795000076293945,0.028581799311587774
8159,2005-06-15,13.824999809265135,13.864999771118164,13.710000038146973,13.864999771118164,483200.0,0.0003618027895315734,6.749994039529838,-4.000286123032371,59.4736329605309,57.546657295969595,-0.06859495501034907,-0.10848323280680283,-0.36757286005250656,-0.284667397242794,8.29055316062334,0.1549997329711914,0.15338735495647882,0.09449982643127264,-0.08337960976827397,0.27237926263081924,0.005560108331499336,0.18343954453104594,0.15317006874084704,86.44069440403385,22.652155809455962,0.08893971809977358,6,-0.09249973297118963,-0.21999979019164861,-0.5899999141693097,-0.49749994277953924,0.6549997329711932,2,0.028571462076907528,7.5002145820432,13.81999969482422,2.7036974243771894,13.8149995803833,-1.1379337560179703,13.69499969482422,0.028571462076907528
8160,2005-06-16,13.875,13.880000114440918,13.75,13.78499984741211,439600.0,0.0036166503742991463,1.5999923706345724,-2.250005960470062,59.2592443084972,56.70963916667093,-0.11939307683401346,-0.15750136261125114,-0.4166723133348178,-0.34349403243185606,7.631299563528421,0.13000011444091797,0.1336012484893736,0.13875002861022878,-0.05023281033995808,0.32773286756041564,0.044258609135134463,0.2332414480853231,0.09500647434234644,98.38706204104484,35.539436846206286,0.09449141947509368,6,-0.15000009536743164,-0.26999998092651367,-0.6400001049041748,-0.5475001335144043,0.6049995422363281,3,0.023063041068412282,6.749994039529838,13.824999809265135,7.5002145820432,13.81999969482422,2.7036974243771894,13.8149995803833,0.023063041068412282
8161,2005-06-17,13.904999732971193,13.920000076293945,13.800000190734865,13.800000190734865,987800.0,0.002162142916842802,-1.2857220708446528,1.166659602424448,58.3783449406404,57.31670277023263,-0.13979482075421146,-0.1785404836374216,-0.4447593956453968,-0.37936127903808803,7.019624440907917,0.11999988555908025,0.10570500872596611,0.1572497844696059,-0.04365548027816857,0.3581550492173804,0.05679715209571867,0.25770241684349315,0.05700660578079031,95.7141922932305,35.11600226921038,0.10045263237388688,6,-0.15999984741211115,-0.29999971389770685,-0.6274998188018817,-0.5774998664855975,0.4850006103515625,4,0.01869832677992278,1.5999923706345724,13.875,6.749994039529838,13.824999809265135,7.5002145820432,13.81999969482422,0.01869832677992278
8162,2005-06-20,13.9399995803833,13.949999809265135,13.835000038146973,13.850000381469727,263800.0,0.0025170692617215717,1.0909114553982822,0.8571389645776567,57.692259323458345,57.079695597973334,-0.1471590324449128,-0.19851555215431027,-0.47546616760524074,-0.42271926476736077,6.542683307658054,0.11499977111816229,0.08426291860626023,0.17624964714050328,-0.03262893648291687,0.38512823076392344,0.07181035532879321,0.28068893895221336,0.014166625490126705,95.83323399216468,36.738683182563136,0.10443929181171012,6,-0.17999982833862305,-0.33499956130981445,-0.6624996662139893,-0.6124997138977051,0.4250001907348633,0,0.022238194329140315,-1.2857220708446528,13.904999732971193,1.5999923706345724,13.875,6.749994039529838,13.824999809265135,0.022238194329140315
8163,2005-06-21,13.81999969482422,13.949999809265135,13.78499984741211,13.895000457763672,434200.0,-0.008608313426920589,-1.2758543579489903,-0.833349228046732,46.27656714313106,57.00611843517899,-0.019839523368391454,-0.06615577345058377,-0.35505813306087575,-0.31082230650999243,6.1080133933904515,0.16499996185302557,0.06275439013495543,0.046249771118166194,-0.15255916180202078,0.24505870403835317,-0.053154695341927294,0.14565423757825968,-0.25,45.83323399216505,-9.806707939478343,0.09940446646009342,6,-0.05999994277954279,-0.15499973297119318,-0.5299997329711932,-0.4924998283386248,0.7150001525878888,1,0.03798846481893969,1.0909114553982822,13.9399995803833,-1.2857220708446528,13.904999732971193,1.5999923706345724,13.875,0.03798846481893969
8164,2005-06-22,13.925000190734865,13.9350004196167,13.800000190734865,13.850000381469727,298800.0,0.007597720566518529,1.842102093058237,-0.9999872844718444,56.54449006982281,57.05988575767993,-0.10009315502221838,-0.14719973300489464,-0.46325762576910456,-0.4145356470656161,5.971219993765489,0.13500022888183416,0.07419215122359013,0.13125023841858052,-0.04088411373275669,0.30338459056991773,0.04518306234291103,0.21731741449425002,-0.34740049362182646,87.50017881410652,29.936932795697963,0.08606717607566863,6,-0.16500043869018732,-0.24000024795532404,-0.6162502765655535,-0.5975003242492694,0.625,2,0.031956889675326616,-1.2758543579489903,13.81999969482422,1.0909114553982822,13.9399995803833,-1.2857220708446528,13.904999732971193,0.031956889675326616
8165,2005-06-23,13.789999961853027,13.899999618530273,13.755000114440918,13.899999618530273,377400.0,-0.009694809840768315,1.6363628482005843,-1.4666658189539725,51.923071632733354,56.87098597128615,0.03813334772904042,-0.0008216516088133119,-0.32841658195115286,-0.2817346316194538,6.193444397590254,0.1700000762939471,0.0661691482664164,-0.01099996566772532,-0.16833301813566592,0.14633308680021528,-0.08966649190169562,0.06766656056624498,-0.2049522624969473,17.94866778825479,-41.08488488946732,0.07866652623397041,6,-0.03000020980834961,-0.10500001907348633,-0.48000001907348633,-0.46250009536743164,0.6499996185302734,3,0.05003622786744244,1.842102093058237,13.925000190734865,-1.2758543579489903,13.81999969482422,1.0909114553982822,13.9399995803833,0.05003622786744244
8166,2005-06-24,13.625,13.789999961853027,13.574999809265135,13.725000381469727,485600.0,-0.011965189435058976,-1.1499933243052305,0.9090972143953252,48.214290275858374,55.734626416180355,0.21474205990118733,0.16682460353369777,-0.15743692091106887,-0.12111320988874397,6.9005093229143695,0.2150001525878924,0.07666260598569252,-0.17224993705749547,-0.3427437873400745,-0.0017560867749164544,-0.257496862198785,-0.08700301191620596,0.32499980926513494,13.333384195964015,-49.80838144656047,0.08524692514128916,6,0.13749980926513494,0.059999942779541016,-0.2187502384185791,-0.2975001335144043,0.8999996185302734,4,0.06275225998064804,1.6363628482005843,13.789999961853027,1.842102093058237,13.925000190734865,-1.2758543579489903,13.81999969482422,0.06275225998064804
8167,2005-06-27,13.8100004196167,13.824999809265135,13.550000190734865,13.574999809265135,415800.0,0.013578012448931975,1.0754735993550997,-2.3499971389879826,52.06612026207874,54.425335657416795,0.03236104428526332,-0.014177126985513766,-0.3303160850152942,-0.30786414728112277,7.285300623153476,0.2749996185302699,0.07375224360000843,0.009750461578368785,-0.15934853926570014,0.1788494624224377,-0.07479903884366479,0.09429996200040236,0.13249938964843544,65.00011920940338,-1.4508357691029943,0.08454950042203431,6,-0.06000041961669922,-0.1250004768371582,-0.4037506580352783,-0.4825005531311035,0.8299999237060565,0,0.04199854497340816,-1.1499933243052305,13.625,1.6363628482005843,13.789999961853027,1.842102093058237,13.925000190734865,0.04199854497340816
8168,2005-06-28,14.024999618530273,14.024999618530273,13.824999809265135,13.824999809265135,404600.0,0.01556837019412205,1.0000000000000178,0.8510608077397582,61.904748596911844,54.695459617014684,-0.16818756518501665,-0.22288297951508973,-0.5273831937971067,-0.5225032276669204,7.075330791417316,0.21499919891357422,0.08728387704943152,0.2134996891021732,0.016787314090580097,0.4102120641137663,0.11514350159637665,0.31185587660796976,-0.4749994277954084,100.0,27.473336688811912,0.09835618750579633,6,-0.23749971389770508,-0.3249998092651367,-0.6187498569488525,-0.6974997520446777,0.6800003051757812,1,0.024242435781507643,1.0754735993550997,13.8100004196167,-1.1499933243052305,13.625,1.6363628482005843,13.789999961853027,0.024242435781507643
8169,2005-06-29,14.050000190734865,14.05500030517578,13.90999984741211,14.005000114440918,529400.0,0.0017825720416819735,4.272714662228047,0.22500059604702308,59.845556433540814,54.760605408686196,-0.17647348032340737,-0.247997105008384,-0.5363704774122393,-0.5507469227094592,6.385949885894374,0.1450004577636701,0.08632075373491332,0.2305002689361597,0.0089056105851828,0.4520949272871366,0.11970293976067126,0.34129759811164817,-0.5,99.00987855290883,24.744846513266154,0.11079732917548821,6,-0.2474999427795428,-0.33500003814697443,-0.6437504291534442,-0.7225003242492694,0.6099996566772443,2,0.034519548049335436,1.0000000000000178,14.024999618530273,1.0754735993550997,13.8100004196167,-1.1499933243052305,13.625,0.034519548049335436
8170,2005-06-30,14.074999809265135,14.130000114440918,14.024999618530273,14.045000076293945,435000.0,0.0017793322555792468,-1.9999863762074086,0.6666596024243822,65.57377177327874,55.56009727897934,-0.19011194745862348,-0.26492072176906056,-0.541673539167066,-0.5771208364615159,5.976109930129585,0.10500049591064453,0.08002895963282519,0.24174990653991557,-0.007190428044912878,0.490690241124744,0.11727973924750223,0.3662200738323289,-0.504799613952633,90.51718751541466,11.568189078943888,0.12447016729241386,6,-0.23499965667724432,-0.32249975204467596,-0.668750047683714,-0.7474999427795392,0.14500045776367188,3,0.03374780731130467,4.272714662228047,14.050000190734865,1.0000000000000178,14.024999618530273,1.0754735993550997,13.8100004196167,0.03374780731130467
8171,2005-07-01,14.239999771118164,14.244999885559082,14.0600004196167,14.0600004196167,526200.0,0.011722910414848853,-1.055557027280482,6.000031789427192,66.79842195214441,56.57189312661113,-0.3381554796057049,-0.41247681732921393,-0.6877161410522259,-0.7417512184424506,5.922013967543699,0.1849994659423828,0.08547865780137975,0.38224987983703684,0.07759354239938965,0.686906217274684,0.22992171111821236,0.5345780485558613,-0.6362115806579567,99.28055875734123,20.72154590562191,0.15232816871882401,7,-0.3424997329711914,-0.3424997329711914,-0.8337500095367432,-0.9124999046325684,-0.064999580383299,4,0.014044930651669008,-1.9999863762074086,14.074999809265135,4.272714662228047,14.050000190734865,1.0000000000000178,14.024999618530273,0.014044930651669008
8172,2005-07-05,14.30500030517578,14.31999969482422,14.09000015258789,14.175000190734865,466200.0,0.004564644318987288,1.8750141562009706,0.7222254600170405,68.30189928629206,59.01915225362901,-0.3865898447009197,-0.45015121413877246,-0.7290669833085257,-0.8025675062338564,6.525760776546918,0.2299995422363299,0.09049077723912369,0.4152503967285135,0.06482992022360534,0.7656708732334216,0.24004015847605942,0.5904606349809676,-0.649915179107662,96.96981957248339,19.14792121695406,0.1752102382524538,7,-0.3700003623962367,-0.3700003623962367,-0.8687505722045881,-0.9775004386901838,-0.005000114440914416,1,0.015379189700184481,-1.055557027280482,14.239999771118164,-1.9999863762074086,14.074999809265135,4.272714662228047,14.050000190734865,0.015379189700184481
8173,2005-07-06,14.125,14.34000015258789,14.114999771118164,14.244999885559082,540800.0,-0.012583033997605186,-2.2142832814490365,-0.9230752301654509,60.00000000000007,59.40309780142649,-0.17743456981818895,-0.2544497562465686,-0.5333073849668022,-0.6184291480948261,6.850679197929026,0.22500038146972656,0.09117972067375568,0.21700010299682582,-0.14285960907342243,0.5768598150670741,0.0370702469617008,0.39692995903195083,-0.40342341705627227,50.0,-25.627420550741505,0.17992985603512454,7,-0.17999982833862305,-0.17999982833862305,-0.6787502765655518,-0.8275003433227539,0.5,2,0.03646020129718619,1.8750141562009706,14.30500030517578,-1.055557027280482,14.239999771118164,-1.9999863762074086,14.074999809265135,0.03646020129718619
8174,2005-07-07,14.079999923706055,14.09000015258789,13.925000190734865,14.0,807600.0,-0.0031858461093058343,2.2999866486104663,-0.6666666666666666,56.856180890546334,59.9512210522946,-0.12084357893648168,-0.18922290440538525,-0.47339077101820237,-0.5691913314713872,6.718262442565345,0.19999980926513494,0.08955495048735429,0.15300002098083532,-0.20069335711042058,0.5066933990720912,-0.023846668064791743,0.3298467100264624,-0.284212512405027,37.349336679236515,-33.93684023762093,0.1768466890456275,7,-0.13499975204467773,-0.13499975204467773,-0.6037499904632568,-0.752500057220459,0.5950002670288104,3,0.04438920478598196,-2.2142832814490365,14.125,1.8750141562009706,14.30500030517578,-1.055557027280482,14.239999771118164,0.04438920478598196
8175,2005-07-08,14.279999732971193,14.289999961853027,14.0,14.079999923706055,283800.0,0.014204531985004154,1.636360089645277,2.500000000000022,61.26125506907694,61.40088380709666,-0.2727052608716285,-0.3699945628399153,-0.654714158358674,-0.7650247595757644,7.3149892919361,0.28999996185302734,0.11626188732047105,0.32874984741211044,-0.05228585190409163,0.7097855467283125,0.13823199775400852,0.5192676970702124,-0.4189067927157417,85.54206623326223,16.6293290186873,0.1905178496581012,7,-0.33499956130981623,-0.33499956130981623,-0.7437498569488543,-0.8924999237060565,0.4450006484985334,4,0.026610652769378573,2.2999866486104663,14.079999923706055,-2.2142832814490365,14.125,1.8750141562009706,14.30500030517578,0.026610652769378573
8176,2005-07-11,14.40999984741211,14.44499969482422,14.225000381469727,14.234999656677244,325800.0,0.009103649640886058,-1.2564177805165706,0.8750017881410497,63.35227134183514,62.65490059373626,-0.3125063583555594,-0.4676592977011964,-0.7631750110562106,-0.89069893594775,7.915195136200859,0.21999931335449396,0.128534423091045,0.42299995422363246,0.01033975858228331,0.8356601498649816,0.216669856402957,0.6293300520443079,-0.49143804167676564,93.26925369411566,26.614967847298345,0.20633009782067482,7,-0.27500009536743164,-0.4124999046325666,-0.8737499713897705,-1.0225000381469727,0.11999988555908381,0,-0.013185259014241058,1.636360089645277,14.279999732971193,2.2999866486104663,14.079999923706055,-2.2142832814490365,14.125,-0.013185259014241058
8177,2005-07-12,14.350000381469727,14.404999732971193,14.295000076293945,14.354999542236328,444800.0,-0.004163738138634243,1.0952406902815253,-0.02856660181688354,65.58824849375621,63.0641783600523,-0.18757836138113504,-0.38527720240536567,-0.6796327448508137,-0.8294727621981046,9.013225696619338,0.11499977111816406,0.1574929836927481,0.33625044822692907,-0.09824721213775334,0.7707481085916115,0.11900161804458875,0.5534992784092694,-0.3577372712619393,81.73088385519507,11.928872648390367,0.21724883018234106,7,-0.1725006103515625,-0.35250043869018377,-0.8137505054473877,-0.9625005722045898,0.11999988555908025,1,-0.012195134918661088,-1.2564177805165706,14.40999984741211,1.636360089645277,14.279999732971193,2.2999866486104663,14.079999923706055,-0.012195134918661088
8178,2005-07-13,14.21500015258789,14.40999984741211,14.1899995803833,14.324999809265135,575600.0,-0.009407681205093388,-1.749989569239389,22.003624570774157,58.38149938507314,62.90150535466701,-0.02547076212930577,-0.23101130266427816,-0.5197551906855296,-0.6925015080818273,9.965386252647678,0.2200002670288086,0.20501299281738206,0.18150019645690918,-0.25182361777658535,0.6148240106904037,-0.035161710659838974,0.39816210357365733,-0.15935392053380326,55.769276619000905,-11.306835975637085,0.21666190711674752,7,-0.030000209808347833,-0.21750020980834783,-0.6362502574920654,-0.8275003433227539,0.5,2,0.005979601634509946,1.0952406902815253,14.350000381469727,-1.2564177805165706,14.40999984741211,1.636360089645277,14.279999732971193,0.005979601634509946
8179,2005-07-14,14.220000267028807,14.350000381469727,14.100000381469727,14.204999923706055,875800.0,0.0003517491654760896,-1.222227873639951,-0.13636718309735651,63.43750633299199,62.66414252796848,-0.004269373843271751,-0.2159748178508334,-0.49866218834067233,-0.6939646434644278,10.71627252828626,0.25,0.2378500286838996,0.16675028800964142,-0.26254878442161633,0.5960493604408992,-0.04789924820598834,0.3813998242252712,0.2249994277954137,49.438296157867974,-22.866801833674423,0.2146495362156291,7,-0.035000324249264025,-0.22250032424926403,-0.6412503719329816,-0.8325004577636701,0.42000007629394887,3,0.028480993345003425,-1.749989569239389,14.21500015258789,1.0952406902815253,14.350000381469727,-1.2564177805165706,14.40999984741211,0.028480993345003425
8180,2005-07-15,14.19499969482422,14.25,14.154999732971193,14.1850004196167,334000.0,-0.0017581274075327835,-1.714268197981041,0.6666030898342619,69.52052423310938,62.96659833696458,0.04419035889596401,-0.17472996745540037,-0.45022244245825505,-0.6571537989835523,11.419258337412911,0.09500026702880682,0.2394772349010985,0.1257497310638449,-0.2994100484940674,0.5509095106217572,-0.08683015871511124,0.33832962084280105,0.24310001373291001,27.536087660812296,-50.071028590129984,0.2125798897789559,7,-0.009999752044677734,-0.19749975204467773,-0.5474996566772479,-0.8074998855590838,0.5250005722045863,4,0.033814759156751695,-1.222227873639951,14.220000267028807,-1.749989569239389,14.21500015258789,1.0952406902815253,14.350000381469727,0.033814759156751695
8181,2005-07-18,14.164999961853027,14.220000267028807,14.095000267028807,14.199999809265135,428200.0,-0.0021134014523530587,2.333299425258283,-3.500238435859954,63.60151184748237,62.44433306598573,0.069769582376777,-0.13096772608222906,-0.40728738184487767,-0.6205078384488711,11.796344164804893,0.125,0.24402014594725685,0.08274998664855993,-0.33713067286260134,0.5026306461597212,-0.1271903431070207,0.29269031640414056,0.26633776016235444,22.22215494352165,-54.62589059921907,0.20994032975558036,7,0.019999980926515448,-0.16750001907348455,-0.5012500286102295,-0.7775001525878906,0.6750001907348633,0,0.03953409256087581,-1.714268197981041,14.19499969482422,-1.222227873639951,14.220000267028807,-1.749989569239389,14.21500015258789,0.03953409256087581
8182,2005-07-19,14.25,14.255000114440918,14.03499984741211,14.19499969482422,376200.0,0.00600070867461211,5.7691833680565745,-1.5714441416894023,59.57447499265474,62.39705250961403,-0.026655860047798186,-0.20190425632890907,-0.4764857838415999,-0.6987789143402683,11.893265522190525,0.2200002670288086,0.24210138133449988,0.15225000381469656,-0.2684070716940017,0.5729070793233948,-0.05807853393965168,0.3625785415690448,0.1678842238159195,57.3333740234375,-15.900950098540633,0.21032853775434898,7,-0.06500005722045721,-0.2525000572204572,-0.5850000381469727,-0.8625001907348633,0.619999885559082,1,0.0196491040681539,2.333299425258283,14.164999961853027,-1.714268197981041,14.19499969482422,-1.222227873639951,14.220000267028807,0.0196491040681539
8183,2005-07-20,14.345000267028807,14.359999656677244,14.15999984741211,14.25,551600.0,0.006666685405530393,2.2000213624677327,1.7272679983354375,61.84738463612558,62.951630703567275,-0.09741106771624608,-0.269366708173461,-0.552481643056181,-0.7859504732434193,12.526349739551318,0.19999980926513494,0.22766684500713197,0.2210002422332753,-0.1921341104692793,0.6341345949358299,0.01443306588199711,0.4275674185845535,0.04991089420288475,95.38480047654397,24.361212132558762,0.20656717635127755,7,-0.12250041961669744,-0.347500324249264,-0.6512503623962385,-0.9575004577636701,0.6499996185302752,2,0.008713837411861602,5.7691833680565745,14.25,2.333299425258283,14.164999961853027,-1.714268197981041,14.19499969482422,0.008713837411861602
8184,2005-07-21,14.369999885559082,14.375,14.204999923706055,14.359999656677244,1015600.0,0.0017427408898509356,15.999618539004388,0.10526527129450443,61.84738463612574,63.01675621101714,-0.08599101492371197,-0.27333261431975053,-0.5573109464157682,-0.8032957061218333,13.219529767646737,0.1700000762939453,0.20454512052032037,0.22374987602233887,-0.19218122396239146,0.6396809760070692,0.015784326029974594,0.43171542601470314,-0.33500003814697266,98.5293787656094,28.73350375082717,0.2079655499923651,7,-0.13000011444091797,-0.37249994277953924,-0.7012498378753662,-0.9825000762939453,0.5900001525878906,3,0.02400836950426921,2.2000213624677327,14.345000267028807,5.7691833680565745,14.25,2.333299425258283,14.164999961853027,0.02400836950426921
8185,2005-07-22,14.479999542236328,14.5,14.364999771118164,14.369999885559082,799000.0,0.0076548126341871026,-1.2500059604701619,10.999713904251337,60.08401947097552,62.653617114254956,-0.1839852304607188,-0.3467677316651052,-0.6478640520302257,-0.9049236256749502,14.459168577581263,0.13500022888183594,0.20927112251330726,0.2992495536804203,-0.10660585555971913,0.7051049629205597,0.09632184906035057,0.50217725830049,-0.43819969177246065,95.69882769879489,28.408476109920443,0.2029277046200698,7,-0.21249961853027344,-0.4549994468688965,-0.8112494945526123,-1.0924997329711914,0.5550003051757812,4,0.011049779429876727,15.999618539004388,14.369999885559082,2.2000213624677327,14.345000267028807,5.7691833680565745,14.25,0.011049779429876727
8186,2005-07-25,14.479999542236328,14.524999618530273,14.420000076293945,14.449999809265135,1007800.0,0.0,-1.3333439298089456,0.2727256964011848,57.777743869357764,61.785783267099575,-0.1933437163533025,-0.2945297329992087,-0.6251151373929709,-0.8953492014842794,14.688540367113198,0.10499954223632812,0.22530878939794263,0.2564995765686042,-0.07644721781591457,0.589446370953123,0.09002617937634483,0.4229729737608636,-0.41987168579101564,90.81630667066301,26.15329091581266,0.1664733971922598,7,-0.19999980926513672,-0.44249963760375977,-0.8149995803833008,-1.0924997329711914,0.32000064849853693,0,0.016574636214070848,-1.2500059604701619,14.479999542236328,15.999618539004388,14.369999885559082,2.2000213624677327,14.345000267028807,0.016574636214070848
8187,2005-07-26,14.390000343322756,14.619999885559082,14.345000267028807,14.515000343322756,1366400.0,-0.006215414486102411,-1.5581341707917915,-4.1667037543310625,62.801962636198354,62.27694585055794,-0.10848185241904851,-0.16743494445287865,-0.5111707243029446,-0.7958025300312581,15.328220246788234,0.2749996185302752,0.21491689459012342,0.13750038146972798,-0.14026322612032693,0.4152639890597829,-0.0013814223253003632,0.27638218526475633,-0.30198018115234504,50.000103660243575,-15.835356445062082,0.1388818037950276,7,-0.06250047683715998,-0.305000305175783,-0.7150003910064715,-1.002500534057619,0.6349992752075178,1,0.03127170246899569,-1.3333439298089456,14.479999542236328,-1.2500059604701619,14.479999542236328,15.999618539004388,14.369999885559082,0.03127170246899569
8188,2005-07-27,14.364999771118164,14.390000343322756,14.25,14.329999923706055,1224200.0,-0.001737357304247178,2.2940872882305783,-0.279998779296875,64.03940979269086,62.343824012746694,-0.06701340252967469,-0.12190660166610812,-0.4715319374944542,-0.7646560364088497,16.248926572546157,0.14000034332275568,0.1874404089689925,0.0954998016357429,-0.1647004244115724,0.3557000276830582,-0.03460031138791564,0.22559991465940143,-0.23442123107665935,38.554183643220064,-29.608769374078598,0.13010011302365765,7,-0.03749990463256836,-0.2799997329711914,-0.682499885559082,-0.9774999618530273,0.7849998474121094,2,0.03515489888529322,-1.5581341707917915,14.390000343322756,-1.3333439298089456,14.479999542236328,-1.2500059604701619,14.479999542236328,0.03515489888529322
8189,2005-07-28,14.53499984741211,14.539999961853027,14.324999809265135,14.404999732971193,304000.0,0.011834325026286674,2.0714232191879054,3.7143051771116657,62.94417275743646,61.61311829322749,-0.20968212331910685,-0.26741944763554315,-0.6225210930820531,-0.9302535085984509,17.27318609376593,0.2150001525878924,0.1636238782147288,0.24124989509582484,-0.023183380829253863,0.5056831710209035,0.10903325713328549,0.3734665330583642,-0.365267599729199,77.02700961149358,10.605421303474486,0.13221663796253966,7,-0.20749998092651367,-0.4499998092651367,-0.8224999904632568,-1.1475000381469727,0.6450004577636701,3,0.03164774977475315,2.2940872882305783,14.364999771118164,-1.5581341707917915,14.390000343322756,-1.3333439298089456,14.479999542236328,0.03164774977475315
8190,2005-07-29,14.550000190734865,14.55500030517578,14.4399995803833,14.489999771118164,685400.0,0.0010320153753167194,2.285704554433979,0.46154128305764386,58.04599780106802,60.995838954737,-0.18889419852457578,-0.2582499669614755,-0.625197790941387,-0.9405596503039977,17.96070514688532,0.11500072479247869,0.16541579947048568,0.2325002193450949,-0.03452031572689229,0.4995207544170821,0.0989899518091022,0.3660104868810876,-0.3442465320218613,81.08115770942871,17.309759535510004,0.13351026753599324,7,-0.22250032424926935,-0.4650001525878924,-0.8275003433227557,-1.1625003814697283,0.6449995040893555,4,0.02817868330154294,2.0714232191879054,14.53499984741211,2.2940872882305783,14.364999771118164,-1.5581341707917915,14.390000343322756,0.02817868330154294
8191,2005-08-01,14.4399995803833,14.550000190734865,14.359999656677244,14.524999618530273,481400.0,-0.007560179306499992,1.814798070062638,-1.416657394897836,54.89125533460973,60.47548121495422,-0.03998774683944717,-0.13965795872416997,-0.5011574404330332,-0.8232634033571937,17.91662125481601,0.19000053405762074,0.15653206265270647,0.11249961853027379,-0.1572662511806584,0.382265488241206,-0.022383316325191416,0.247382553385739,-0.20110622352261132,51.351253824364065,-9.729170664900423,0.134882934855466,8,-0.04999971389770508,-0.3549995422363281,-0.7174997329711914,-1.052499771118164,0.6750001907348633,0,0.04120500583927411,2.285704554433979,14.550000190734865,2.0714232191879054,14.53499984741211,2.2940872882305783,14.364999771118164,0.04120500583927411
8192,2005-08-02,14.524999618530273,14.539999961853027,14.404999732971193,14.404999732971193,374400.0,0.0058864294056106825,-1.250005960470199,-1.411762725936543,67.81604407505739,61.138665597057766,-0.09149889073677464,-0.21853555870145058,-0.5690674660267252,-0.9014373402844367,17.521883700288726,0.13500022888183416,0.1437790519989992,0.18649969100952113,-0.0969952680591799,0.46999465007822216,0.04475221147517061,0.32824717054387165,-0.25561773937371335,90.16371913850516,27.237821637842714,0.1417474795343506,8,-0.11249971389770508,-0.4399995803833008,-0.8012497425079346,-1.1374998092651367,0.5500001907348615,1,0.01893291424625998,1.814798070062638,14.4399995803833,2.285704554433979,14.550000190734865,2.0714232191879054,14.53499984741211,0.01893291424625998
8193,2005-08-03,14.640000343322756,14.699999809265135,14.399999618530273,14.5,338800.0,0.007917433928588125,1.3077002079749582,1.1666706403134732,71.42854362469673,62.203238818010085,-0.17908602392418516,-0.30880826280459495,-0.6652895007590569,-1.006319183738297,17.255109700890515,0.3000001907348615,0.15110735349611204,0.27575039863586603,-0.019408300917191923,0.570909098188924,0.12817104885933794,0.4233297484123941,-0.34256902365399355,84.00014241536553,18.56807558903448,0.14757934977652873,8,-0.16500043869018732,-0.37750053405762074,-0.9225003719329852,-1.252500534057619,0.5299997329711896,2,0.026297764083258013,-1.250005960470199,14.524999618530273,1.814798070062638,14.4399995803833,2.285704554433979,14.550000190734865,0.026297764083258013
8194,2005-08-04,14.704999923706055,14.720000267028807,14.515000343322756,14.5649995803833,610200.0,0.00443986194392032,1.4117491963940196,0.9999999999999873,74.99999999999979,63.86056998790167,-0.21408146663159577,-0.34212452988612796,-0.7073053032570087,-1.0670262155666315,18.292086848630777,0.20499992370605113,0.16415031876034192,0.30949997901916504,0.008765842576957894,0.6102341154613722,0.15913291079806058,0.4598670472402695,-0.36731175507765457,95.83324503030609,24.549768506595726,0.15036706822110396,8,-0.2199997901916504,-0.3899998664855957,-0.9612500667572021,-1.3025002479553223,0.41499996185302734,3,0.03026179511275151,1.3077002079749582,14.640000343322756,-1.250005960470199,14.524999618530273,1.814798070062638,14.4399995803833,0.03026179511275151
8195,2005-08-05,14.65999984741211,14.875,14.510000228881836,14.835000038146973,998600.0,-0.003060188815193432,1.8627420181235437,-1.2499982970143255,73.91301944111956,65.6533783847641,-0.15741732022034505,-0.28163573175638135,-0.6432390557719678,-1.0151574310934297,18.66478662919769,0.36499977111816406,0.16660528100143424,0.24549989700317454,-0.07205482076480862,0.5630546147711577,0.08672253811918296,0.4042772558871661,-0.27643422697565967,58.252425386608344,-18.44231862728659,0.15877735888399136,8,-0.09749984741210938,-0.25999975204467773,-0.9012496471405029,-1.242499828338623,0.4200000762939453,4,0.03547070008022302,1.4117491963940196,14.704999923706055,1.3077002079749582,14.640000343322756,-1.250005960470199,14.524999618530273,0.03547070008022302
8196,2005-08-08,14.220000267028807,14.654999732971193,14.21500015258789,14.635000228881836,827400.0,-0.030013614253957432,-1.0705853313736353,2.3714257687969105,48.92087318124399,64.11103511199138,0.2702416407041177,0.15114921911679424,-0.19066609937073054,-0.5702989759457697,17.81193461352335,0.44499969482421875,0.1572095532908886,-0.1849997043609637,-0.5142731079794931,0.14427369925756572,-0.3496364061702284,-0.020363002551698983,0.6549997329711932,0.7575932722593616,-75.14817936993,0.1646367018092651,8,0.3249998092651385,0.17999982833862482,-0.423750162124632,-0.7650003433227521,0.7950000762939489,0,0.06856535931691199,1.8627420181235437,14.65999984741211,1.4117491963940196,14.704999923706055,1.3077002079749582,14.640000343322756,0.06856535931691199
8197,2005-08-09,14.175000190734865,14.274999618530273,14.109999656677244,14.260000228881836,787800.0,-0.003164562267855997,1.8695940622797507,0.20481938785592796,43.65671429344144,61.84629116763034,0.3146226288301861,0.1922218122156938,-0.13496821830469052,-0.5221692532718745,16.723110169630573,0.16499996185302912,0.1411263087928969,-0.22124977111816158,-0.5656312361558307,0.12313169391950751,-0.393440503636997,-0.049059038599326144,0.6999998092651349,8.496798024337204,-62.262197287918376,0.17219073251883454,8,0.317499637603758,0.22499990463256658,-0.2775001525878924,-0.6625003814697283,0.8499994277954084,1,0.06631390248570912,-1.0705853313736353,14.220000267028807,1.8627420181235437,14.65999984741211,1.4117491963940196,14.704999923706055,0.06631390248570912
8198,2005-08-10,14.300000190734865,14.369999885559082,14.21500015258789,14.21500015258789,930200.0,0.008818342033018345,-2.6470509037462553,-1.0000000000000417,47.56945594224981,60.137989299276256,0.20051958947234105,0.07791083773866703,-0.2492092392552312,-0.6433607875452143,16.386799271378443,0.19499969482421697,0.13097025275473229,-0.10049977302551127,-0.4374816072069905,0.23648206115596793,-0.2689906901162509,0.06799114406522833,0.5443997955322253,24.836659972250366,-40.65767306760225,0.16849091709073938,8,0.192499637603758,0.09999990463256658,-0.36500024795532227,-0.7500004768371582,0.7600002288818342,2,0.05419577679673049,1.8695940622797507,14.175000190734865,-1.0705853313736353,14.220000267028807,1.8627420181235437,14.65999984741211,0.05419577679673049
8199,2005-08-11,14.625,14.720000267028807,14.295000076293945,14.300000190734865,966800.0,0.02272725908603168,-1.537314282623476,3.823525451873027,54.38067666478045,59.73073139524431,-0.12334184047394281,-0.22682092758832262,-0.5623531342691805,-0.9607075527319981,17.000086301523275,0.4250001907348615,0.12983771151794699,0.20425004959106374,-0.13572316305821275,0.5442232622403402,0.0342634432664255,0.374236655915702,0.1900239730834965,67.32027610417369,5.413352928774067,0.1699866063246382,8,-0.13250017166137695,-0.22499990463256836,-0.679999828338623,-1.065000057220459,0.3549995422363281,3,0.03726496248163724,-2.6470509037462553,14.300000190734865,1.8695940622797507,14.175000190734865,-1.0705853313736353,14.220000267028807,0.03726496248163724
8200,2005-08-12,14.675000190734865,14.710000038146973,14.4350004196167,14.574999809265135,547800.0,0.003418816460503571,2.2352881778096916,0.3076936620235053,55.718491148173,59.822646485640234,-0.17181420293789706,-0.2519336507708818,-0.5967705430812682,-0.9982952956959199,17.64651612484257,0.27499961853027344,0.13170544075810398,0.23025021553039693,-0.11039111869578555,0.5708915497565794,0.05992954841730658,0.4005708826434873,0.11182280969238079,92.62294569377451,32.952957502283994,0.1703206671130911,8,-0.182500362396242,-0.23750019073486506,-0.7300000190734881,-1.115000247955324,0.2550001144409144,4,0.030323658537678932,-1.537314282623476,14.625,-2.6470509037462553,14.300000190734865,1.8695940622797507,14.175000190734865,0.030323658537678932
8201,2005-08-15,14.725000381469727,14.774999618530273,14.635000228881836,14.729999542236328,761000.0,0.0034071679785345754,1.9473768747364828,-0.049991416963892255,60.06004991176368,58.96086935638537,-0.1979523593444732,-0.2717623057869396,-0.6286737598979588,-1.0349872661706403,18.758951359355507,0.1399993896484375,0.12463736600037123,0.2522503852844231,-0.08359847170314616,0.5880992422719924,0.08432595679063759,0.42017481377820864,-0.6150007247924822,92.48131730395541,30.283279705420384,0.16792442849378503,8,-0.23250055313110352,-0.2700004577636719,-0.7800002098083496,-1.1650004386901855,-0.14500045776367188,0,0.02410862703155292,2.2352881778096916,14.675000190734865,-1.537314282623476,14.625,-2.6470509037462553,14.300000190734865,0.02410862703155292
8202,2005-08-16,14.529999732971193,14.725000381469727,14.489999771118164,14.725000381469727,529600.0,-0.013242828077880797,1.41025465464878,39.00667684090006,54.49590700048182,57.07946528702817,-0.0024226202126858,-0.057665784369149264,-0.41472871713138737,-0.8274376962767835,20.00875587448439,0.2350006103515625,0.11867819695653381,0.04324975013733123,-0.2764585508110393,0.3629580510857018,-0.11660440033685404,0.2031039006115165,-0.4067000770568878,56.24997871260688,-8.56959283154601,0.1598541504741849,8,-0.037499904632570136,-0.0749998092651385,-0.4637498855590838,-0.9175000190734863,0.08500003814697088,1,0.03337925803611741,1.9473768747364828,14.725000381469727,2.2352881778096916,14.675000190734865,-1.537314282623476,14.625,0.03337925803611741
8203,2005-08-17,14.470000267028807,14.529999732971193,14.354999542236328,14.489999771118164,517800.0,-0.004129350794565889,2.5000238419942464,0.10256121835157725,48.11595565003216,54.09234924814288,0.03456081125571586,0.012836667352905451,-0.33915407469904757,-0.7552704789198206,20.561215286338257,0.17500019073486506,0.12268952127493371,-0.022999715805054777,-0.3358541329660305,0.28985470135592095,-0.17942692438554353,0.13342749277543398,-0.3336666118621814,36.45840783920999,-25.709222079665473,0.15642720858048811,8,0.02249956130981623,-0.01500034332275213,-0.3825004100799543,-0.8575005531311,0.05499935150146662,2,0.03835517216721018,1.41025465464878,14.529999732971193,1.9473768747364828,14.725000381469727,2.2352881778096916,14.675000190734865,0.03835517216721018
8204,2005-08-18,14.71500015258789,14.774999618530273,14.395000457763672,14.475000381469727,637600.0,0.016931574363363122,1.111114054560964,-12.00028610938809,54.21994597961817,51.90422997464272,-0.2334177324562674,-0.21606942162647513,-0.5634764484998556,-0.9827222940000908,21.35946294593023,0.37999916076660156,0.1129561084872659,0.20475015640258754,-0.1174540130402395,0.5269543258454146,0.04364807168117402,0.36585224112400105,-0.565893178153992,85.71441546586982,24.867697206170234,0.16110208472141332,8,-0.27250051498413086,-0.26000022888183594,-0.6237502098083478,-1.017500400543213,-0.1700000762939453,3,0.02344548171602523,2.5000238419942464,14.470000267028807,1.41025465464878,14.529999732971193,1.9473768747364828,14.725000381469727,0.02344548171602523
8205,2005-08-19,14.640000343322756,14.744999885559082,14.600000381469727,14.699999809265135,477200.0,-0.005096826944439026,-1.0714305177111716,-0.2499980131765979,55.20835299458695,52.60283884279194,-0.1805387746940852,-0.13541072847174895,-0.4713069174262561,-0.8940249975643848,21.608603313617266,0.14499950408935547,0.0852129548789442,0.12175030708313095,-0.20520174223583432,0.4487023564020962,-0.041725717576351684,0.2852263317426136,-0.4783755160069294,67.85732126557143,5.569506550882345,0.16347602465948277,8,-0.19750070571899592,-0.185000419616701,-0.5487504005432129,-0.942500591278078,-0.09000015258789062,4,0.02322398845220275,1.111114054560964,14.71500015258789,2.5000238419942464,14.470000267028807,1.41025465464878,14.529999732971193,0.02322398845220275
8206,2005-08-22,14.720000267028807,14.739999771118164,14.604999542236328,14.640000343322756,708400.0,0.00546447553483409,1.2500238420701275,-1.3333439298089653,55.09140084550822,53.87335957079936,-0.20356167419777016,-0.20712805952330982,-0.5296297063437247,-0.9626771080648684,21.758459258863912,0.13500022888183594,0.04695481589435957,0.18975019454955877,-0.14870569235847775,0.5282060814575953,0.02052225109554051,0.35897813800357703,-0.5461079438886909,86.9049186879256,26.980651084211573,0.1692279434540181,8,-0.2250003814697248,-0.26500034332275213,-0.628750324249264,-0.9975004196166974,-0.21500015258788885,0,0.014266306680533747,-1.0714305177111716,14.640000343322756,1.111114054560964,14.71500015258789,2.5000238419942464,14.470000267028807,0.014266306680533747
8207,2005-08-23,14.84000015258789,14.850000381469727,14.609999656677244,14.744999885559082,1553000.0,0.008152165990640059,3.1738993423835384,1.1875044703526743,55.20833074632498,54.72212343791882,-0.24508448470841415,-0.3074496269354938,-0.6299796592414779,-1.074348293735806,21.62780187889001,0.24000072479248225,0.013884082002707743,0.28725008964538645,-0.07118920984757793,0.6456893891383508,0.10803043989890426,0.46646973939186864,-0.6540856835399715,97.97975516620878,39.40308704032535,0.17921964974648258,8,-0.2674999237060547,-0.38500022888183594,-0.7487502098083478,-1.080000400543213,-0.18500041961669744,1,-0.017520230876580944,1.2500238420701275,14.720000267028807,-1.0714305177111716,14.640000343322756,1.111114054560964,14.71500015258789,-0.017520230876580944
8208,2005-08-24,14.869999885559082,14.970000267028807,14.770000457763672,14.84000015258789,749600.0,0.0020215453276770656,-1.352951076255049,0.3157857752346534,54.37665849592602,54.72167697471277,-0.20755328230391967,-0.3137629753878759,-0.6397369142835796,-1.0952014774600034,22.258300185637935,0.19999980926513494,0.04833187779682291,0.29199981689453125,-0.08158030100894464,0.6655799347980071,0.1052097579427933,0.4787898758462692,-0.6575219800142911,82.60862354067075,27.55724949844074,0.18679005895173753,8,-0.20749998092651367,-0.32999992370605646,-0.7787499427795392,-1.1075000762939453,-0.30500030517578125,2,-0.017148629213411093,3.1738993423835384,14.84000015258789,1.2500238420701275,14.720000267028807,-1.0714305177111716,14.640000343322756,-0.017148629213411093
8209,2005-08-25,14.994999885559082,15.0,14.795000076293945,14.835000038146973,385000.0,0.008406187018292544,1.411762725936564,5.333375719235782,58.52417747376668,55.03341989977874,-0.3068141402332163,-0.42428738433662794,-0.7427857626839582,-1.2107940495054592,22.31453812734761,0.2049999237060547,0.10300686488469424,0.3939998149871826,-0.02259788893762682,0.810597518911992,0.1857009630247788,0.6022986669495864,-0.7370706383252497,98.74997019764919,42.28163721597477,0.20829885196240466,8,-0.31750011444091797,-0.440000057220459,-0.8849999904632568,-1.1649999618530273,-0.08500003814697266,3,-0.03134379930749065,-1.352951076255049,14.869999885559082,3.1738993423835384,14.84000015258789,1.2500238420701275,14.720000267028807,-0.03134379930749065
8210,2005-08-26,14.960000038146973,14.96500015258789,14.8149995803833,14.925000190734865,676400.0,-0.0023341012123525573,5.6666807951511045,0.21874925494121866,73.71794950170514,56.55096429866113,-0.253828367152682,-0.37628899582584197,-0.687400781967046,-1.1656964299958386,22.3133113883617,0.18000030517578125,0.14679824364916882,0.33849997520446706,-0.10688686270752434,0.7838868131164585,0.11580655624847225,0.5611933941604619,-0.6427051306918461,89.87343911460496,25.26924746151812,0.22269341895599531,8,-0.2825002670288086,-0.4050002098083496,-0.8412501811981201,-1.130000114440918,-0.19499969482421697,4,-0.027740639090561903,1.411762725936564,14.994999885559082,-1.352951076255049,14.869999885559082,3.1738993423835384,14.84000015258789,-0.027740639090561903
8211,2005-08-29,15.03499984741211,15.03499984741211,14.81999969482422,14.850000381469727,669800.0,0.005013356221516885,1.3243326838019047,5.285722070844955,77.0440279864566,59.05631107488054,-0.3131627716144596,-0.4262830860549105,-0.7416907853265293,-1.229740497298506,22.926732824155593,0.21500015258788885,0.15813382927751718,0.3837497711181648,-0.08922362276554452,0.8567231650018741,0.14726307417631013,0.6202364680600194,-0.6630885325533935,100.0,27.129614405733136,0.23648669694185467,8,-0.3400001525878906,-0.46250009536743164,-0.8887498378753662,-1.177499771118164,-0.7349996566772443,0,-0.0322580420086086,5.6666807951511045,14.960000038146973,1.411762725936564,14.994999885559082,-1.352951076255049,14.869999885559082,-0.0322580420086086
8212,2005-08-30,14.800000190734865,15.09000015258789,14.800000190734865,15.005000114440918,819400.0,-0.01563017353257201,-1.8292689734739196,-1.1081108946006317,64.70589225268125,60.89963736406377,-0.04004723493755158,-0.17879146048610473,-0.4894133702705492,-0.9840823497184559,23.632729023162927,0.28999996185302557,0.15814170763129454,0.1350000858306899,-0.3385085094348028,0.6085086810961826,-0.10175421180205646,0.37175438346343626,-0.36178002262080966,9.37492549412353,-66.69748043750671,0.23675429763274658,8,-0.05749988555908381,-0.2000002861022967,-0.6412503719329852,-0.930000305175783,-0.6149997711181658,1,-0.019932437330549724,1.3243326838019047,15.03499984741211,5.6666807951511045,14.960000038146973,1.411762725936564,14.994999885559082,-0.019932437330549724
8213,2005-08-31,15.024999618530273,15.029999732971193,14.770000457763672,14.800000190734865,1191600.0,0.01520266384430613,1.2127630217316132,-1.0975585928413931,62.50000000000003,61.81964336632843,-0.19896404207669072,-0.3936515479589886,-0.6902957498862037,-1.1982840894896594,23.618040999902128,0.2599992752075213,0.15169277116473623,0.34074954986572337,-0.1590531040604528,0.8405522037918995,0.09084822290263439,0.5906508768288123,-0.5085658522793572,79.68731373530744,2.4042266921302655,0.2499013269630883,8,-0.17999935150146484,-0.4249997138977051,-0.8187496662139893,-1.107499599456787,-0.6749992370605469,2,-0.024625616968586228,-1.8292689734739196,14.800000190734865,1.3243326838019047,15.03499984741211,5.6666807951511045,14.960000038146973,-0.024625616968586228
8214,2005-09-01,15.149999618530273,15.220000267028807,14.989999771118164,15.039999961853027,817800.0,0.00831946776529957,-1.190480515528977,0.4888886063180063,64.17910192824604,62.81639324784611,-0.2858281863829344,-0.5097384876266098,-0.7926139471984115,-1.3140449785194122,23.723301428142246,0.23000049591064275,0.17540839385126006,0.4434995651245117,-0.09806807004244433,0.9850672002914678,0.1727157475410337,0.7142833827079897,-0.5647378859189196,84.4442937402914,8.725618121929514,0.2707838175834777,9,-0.23749971389770508,-0.48499965667724787,-0.9437496662139893,-1.232499599456787,-1.0049991607666016,3,-0.0386138648763692,1.2127630217316132,15.024999618530273,-1.8292689734739196,14.800000190734865,1.3243326838019047,15.03499984741211,-0.0386138648763692
8215,2005-09-02,15.18000030517578,15.210000038146973,15.015000343322756,15.140000343322756,783800.0,0.0019802433927993413,2.900016212556112,0.3636371517993834,63.74623139901531,63.77804108712466,-0.2583418821892014,-0.5257395296970397,-0.7947644441926123,-1.3322230757395612,23.2509551952023,0.19499969482421697,0.2229531990354925,0.44750022888183416,-0.1331842740793725,1.0281847318430408,0.15715797740123172,0.7378424803624366,-0.5058751777459829,91.11111582061588,16.789365869091853,0.29034225148060316,9,-0.2650003433227539,-0.5150003433227539,-0.9737503528594953,-1.2025003433227521,-1.0150003433227521,4,-0.01778659106295344,-1.190480515528977,15.149999618530273,1.2127630217316132,15.024999618530273,-1.8292689734739196,14.800000190734865,-0.01778659106295344
8216,2005-09-06,15.19499969482422,15.289999961853027,15.140000343322756,15.229999542236328,759000.0,0.0009881020650128747,-1.0689809394772758,-0.8749970197649524,72.54240948322403,65.70404983566901,-0.22224865885848466,-0.4890215782906093,-0.7758458836404074,-1.3312008428000883,24.677206708453785,0.14999961853027166,0.2422278328951215,0.413749647140504,-0.14921103865811247,0.9767103329391205,0.13226930424119665,0.6952299900398113,-0.4444520478505627,81.73070045611385,4.9113674271169145,0.28148034289930807,9,-0.16499948501587092,-0.4949998855590838,-0.9887497425079363,-1.1974997520446795,-1.295000076293947,1,-0.028298740384176013,2.900016212556112,15.18000030517578,-1.190480515528977,15.149999618530273,1.2127630217316132,15.024999618530273,-0.028298740384176013
8217,2005-09-07,15.114999771118164,15.25,15.045000076293945,15.239999771118164,1490200.0,-0.0052648848511201995,1.827576227934019,3.5714441416895544,71.57191894203893,67.61463432968155,-0.11078833169189117,-0.3530916600078733,-0.6681223301098917,-1.2335657814634597,26.49576257862708,0.2049999237060547,0.2660633135834658,0.28674974441528356,-0.21693405648440844,0.7904335453149756,0.034907843965438445,0.5385916448651287,-0.2781397537638064,66.34608507149812,-14.935096268356617,0.2518419004498458,9,-0.08499956130981445,-0.41499996185302734,-0.8774998188018799,-1.117499828338623,-1.484999656677246,2,-0.05391992012732971,-1.0689809394772758,15.19499969482422,2.900016212556112,15.18000030517578,-1.190480515528977,15.149999618530273,-0.05391992012732971
8218,2005-09-08,15.074999809265135,15.1899995803833,15.0649995803833,15.114999771118164,382600.0,-0.0026463752867176282,-3.1666375268219027,0.31999969482423296,63.95349610878108,68.21789195579426,-0.043193297848137746,-0.2656749957246394,-0.607223067504723,-1.1744673610140737,28.007047748918936,0.125,0.2863435103553673,0.20799980163574006,-0.24082764362224296,0.6568272468937231,-0.016413920993251452,0.43241352426473156,-0.16563740079098999,28.33332803514546,-50.2230228078198,0.22441372262899137,9,-0.04499959945678533,-0.3749999999999982,-0.8262498378753644,-1.077499866485594,-1.439999580383299,3,-0.0590381028795397,1.827576227934019,15.114999771118164,-1.0689809394772758,15.19499969482422,2.900016212556112,15.18000030517578,-0.0590381028795397
8219,2005-09-09,15.170000076293945,15.25,15.0649995803833,15.079999923706055,744200.0,0.006301842005359326,-2.083318763410951,-2.250005960470062,70.22902041520543,67.83023316840541,-0.12377555921910854,-0.3349234394187217,-0.6805951905446133,-1.2509002268841147,28.43002598490343,0.18500041961669922,0.30209150290783526,0.27575006484985387,-0.1773707260494941,0.7288708557492019,0.04918966940017988,0.5023104602995279,-0.19973565927917925,56.36361744775563,-22.57342404635834,0.2265603954496741,9,-0.1399998664855957,-0.4700002670288086,-0.8012502193450928,-1.132500171661377,-1.4600000381469727,4,-0.054054033665143275,-3.1666375268219027,15.074999809265135,1.827576227934019,15.114999771118164,-1.0689809394772758,15.19499969482422,-0.054054033665143275
8220,2005-09-12,15.119999885559082,15.199999809265135,14.949999809265135,15.109999656677244,669000.0,-0.0032959914623202913,1.9411751506244375,0.1111134658585371,65.625,66.56145228102135,-0.054414915205500236,-0.2633792206297869,-0.609907872658674,-1.1809180003443274,28.597546341229595,0.25,0.3186348104800736,0.20349988937377894,-0.24798979187502468,0.6549895706225826,-0.02224495125062198,0.42924472999817986,0.1700000762939453,50.00000000000027,-26.775433883345784,0.22574484062440148,9,-0.08999967575073242,-0.4200000762939453,-0.7199997901916504,-1.0724997520446777,-1.569999694824217,0,-0.06448408962797803,-2.083318763410951,15.170000076293945,-3.1666375268219027,15.074999809265135,1.827576227934019,15.114999771118164,-0.06448408962797803
8221,2005-09-13,15.079999923706055,15.140000343322756,14.975000381469727,15.020000457763672,875400.0,-0.002645500142578139,-1.2000050862759797,5.999809269501128,59.99999999999997,66.03857536405675,-0.008225395833571625,-0.20598067662502828,-0.5545783187096802,-1.122482622331427,28.569216721459213,0.16499996185302912,0.31549811456395815,0.1457499504089359,-0.3019371627018277,0.5934370635196995,-0.07809360614644589,0.3695935069643177,0.20320003509521456,43.33334392970822,-29.489226761070213,0.2238435565553822,9,-0.04999971389770508,-0.38000011444091797,-0.5987498760223389,-0.9549999237060547,-1.6999998092651367,1,-0.06067639035028305,1.9411751506244375,15.119999885559082,-2.083318763410951,15.170000076293945,-3.1666375268219027,15.074999809265135,-0.06067639035028305
8222,2005-09-14,15.015000343322756,15.100000381469727,14.984999656677244,15.09000015258789,442600.0,-0.0043103170233521615,1.4210610851779724,-1.2500079473566796,55.870470042239766,65.30196092430562,0.10111223502466515,-0.10833758077303024,-0.4767838661407868,-1.0374820543136902,29.32007937919711,0.11500072479248225,0.2882868369208307,0.05650033950805877,-0.34959892351167454,0.4625996025277921,-0.14654929200180788,0.25954997101792543,0.26153561248779056,21.666830910473347,-47.85581419528735,0.20304963150986657,9,0.10499954223632635,-0.31500053405761896,-0.5425002574920672,-0.8900003433227557,-1.9000005722045916,2,-0.07425912083234343,-1.2000050862759797,15.079999923706055,1.9411751506244375,15.119999885559082,-2.083318763410951,15.170000076293945,-0.07425912083234343
8223,2005-09-15,15.024999618530273,15.09000015258789,14.9350004196167,15.010000228881836,456800.0,0.0006659523795458089,1.13792060193102,-0.1999923705860709,51.33927621097698,63.87531362238683,0.10182047000517436,-0.07865867452650832,-0.46780543852779566,-1.0303327317405326,30.64663239641205,0.1549997329711914,0.24727376628843345,0.03874964714050222,-0.29646211505065523,0.37396140933165967,-0.1288562339550765,0.20635552823608094,0.24500561434936508,28.571212318461043,-35.71543301989265,0.16760588109557847,9,0.08750057220458984,-0.27249956130981445,-0.5787496566772461,-0.8124995231628418,-1.704999923706053,3,-0.09284522725504152,1.4210610851779724,15.015000343322756,-1.2000050862759797,15.079999923706055,1.9411751506244375,15.119999885559082,-0.09284522725504152
8224,2005-09-16,15.0600004196167,15.06999969482422,14.984999656677244,15.024999618530273,953800.0,0.0023295042911855024,2.0909469230635143,2.3334816887080367,54.464307001679146,62.84398868934948,0.058905242432789606,-0.09116158953171549,-0.4815798363967527,-1.0481266614274496,31.213706202523184,0.08500003814697621,0.24720022306956935,0.05650043487548828,-0.25457725093028927,0.36757812068126583,-0.09903840802740049,0.21203927777837706,0.19660462073242257,47.169919963148814,-13.306792619728526,0.15553884290288916,9,0.05249977111816406,-0.2675004005432129,-0.6137504577636719,-0.8475003242492676,-1.5,4,-0.09462152397278167,1.13792060193102,15.024999618530273,1.4210610851779724,15.015000343322756,-1.2000050862759797,15.079999923706055,-0.09462152397278167
8225,2005-09-19,14.979999542236328,15.0600004196167,14.890000343322756,15.0600004196167,713200.0,-0.005312143104336475,3.249955297006643,-2.2856870385003134,47.5555419921875,60.06767007923431,0.12019198823251998,0.01646117097280353,-0.38729210860237373,-0.9506505785209534,31.57079706744209,0.17000007629394354,0.2354049977892565,-0.04050040245056152,-0.3009836012635727,0.21998279636244966,-0.170742001857068,0.08974119695594496,0.2637413132834965,35.99967956542898,-18.67300328201189,0.1302415994065058,9,0.09000062942504883,-0.1574997901916504,-0.5337495803833008,-0.7674994468688965,-1.5049991607666016,0,-0.08477967576090861,2.0909469230635143,15.0600004196167,1.13792060193102,15.024999618530273,1.4210610851779724,15.015000343322756,-0.08477967576090861
8226,2005-09-20,14.93000030517578,15.095000267028807,14.890000343322756,15.0,652000.0,-0.0033377328830734854,-1.7333392673219659,0.8749865891020284,56.91490279112169,58.43911272913239,0.1437665431383195,0.08748515705583948,-0.32748338615670214,-0.8828104418952059,32.00905574035934,0.20499992370605113,0.20739263720261647,-0.10099964141845952,-0.32483216235239176,0.12283287951547273,-0.21291590188542564,0.010916619048506604,0.29251611961222146,19.047597422353498,-39.646616879186304,0.11191626046696587,9,0.13999986648559748,-0.10750055313110174,-0.46500039100646795,-0.7175002098083478,-1.6700000762939435,1,-0.09243135205847985,3.249955297006643,14.979999542236328,2.0909469230635143,15.0600004196167,1.13792060193102,15.024999618530273,-0.09243135205847985
8227,2005-09-21,14.579999923706055,14.899999618530273,14.574999809265135,14.859999656677244,652000.0,-0.02344275782421723,-1.2413782897657426,4.000013623978075,29.108006024711415,54.56739160868021,0.4580670208272437,0.43954389052932186,0.0303959540739136,-0.5157055761302018,31.735186944113636,0.35500049591064453,0.16729217794569884,-0.4380000114440925,-0.7287412895103174,-0.14725873337786766,-0.5833706504772049,-0.2926293724109801,0.6225655361940312,0.9615596229325207,-52.80198775790627,0.14537063903311234,9,0.33249998092651367,0.24249982833862305,-0.10625004768371582,-0.36749982833862305,-1.640000343322754,2,-0.08230451409770045,-1.7333392673219659,14.93000030517578,3.249955297006643,14.979999542236328,2.0909469230635143,15.0600004196167,-0.08230451409770045
8228,2005-09-22,14.614999771118164,14.649999618530273,14.364999771118164,14.510000228881836,490800.0,0.0024005382438447853,2.2571553133514985,-0.3749987227563963,22.564121123437786,49.27129168737269,0.3921979607103445,0.40523728010568405,0.008196340496276378,-0.5320262356302656,31.40434287667696,0.2849998474121094,0.11001717271444988,-0.3902501583099358,-0.7270379864990453,-0.05346233012082635,-0.5586440724044905,-0.22185624421538108,0.5373604367311255,34.2465520777676,-14.990176594426273,0.16839391409455465,9,0.16750001907348633,0.20749998092651367,-0.1412498950958252,-0.4024996757507324,-1.5299997329711914,3,-0.10263428145679931,-1.2413782897657426,14.579999923706055,-1.7333392673219659,14.93000030517578,3.249955297006643,14.979999542236328,-0.10263428145679931
8229,2005-09-23,14.524999618530273,14.625,14.460000038146973,14.619999885559082,539000.0,-0.006158067327907024,2.1428415727377588,-0.9047683923705722,18.35745008642988,44.019341696976014,0.4258675829879053,0.4829836228309965,0.11005363708039972,-0.42336125653847567,30.9652499037998,0.16499996185302734,0.053559757765691884,-0.4567502975463871,-0.8562931892417414,-0.05720740585103279,-0.6565217433940642,-0.25697885169870993,0.5486245456459038,21.917772427334693,-21.11241650564224,0.19977144584767714,9,0.22750043869018555,0.30250024795532227,-0.05124974250793457,-0.3124995231628418,-1.2999992370605469,4,-0.08296041000708698,2.2571553133514985,14.614999771118164,-1.2413782897657426,14.579999923706055,-1.7333392673219659,14.93000030517578,-0.08296041000708698
8230,2005-09-26,14.545000076293945,14.574999809265135,14.470000267028807,14.524999618530273,548800.0,0.0013769678684298903,1.6249910592948738,-0.21053054258896753,18.75004584968636,39.43601345805228,0.352829702407476,0.4535521429576548,0.10319316547718671,-0.4258281429283741,30.502427801055028,0.10499954223632812,0.014492584214815807,-0.41599984169006277,-0.8608369136705214,0.028837230290395865,-0.6384183776802921,-0.19358130569983345,0.4577616485764313,24.657559300865813,-12.9205428644064,0.2224185359902292,9,0.1875,0.2824997901916504,-0.09625029563903809,-0.33249998092651367,-1.4949998855590803,0,-0.06772084231767317,2.1428415727377588,14.524999618530273,2.2571553133514985,14.614999771118164,-1.2413782897657426,14.579999923706055,-0.06772084231767317
8231,2005-09-27,14.550000190734865,14.585000038146973,14.425000190734865,14.505000114440918,545200.0,0.00034376860877904925,1.7826115801170639,2.2499523173756373,20.725443902766983,35.531010553666405,0.2958552372320433,0.4325301075825383,0.11262918603777194,-0.418356764154586,29.863850686618683,0.1599998474121076,-0.04623575062027818,-0.3867497444152814,-0.866138313495636,0.09263882466507312,-0.6264440289554596,-0.14705545987510327,0.38898533876029084,34.579527547826665,0.61392823472179,0.2396942845401777,9,0.17999982833862127,0.27749967575073065,-0.10125041007995783,-0.3375000953674334,-1.5250005722045916,1,-0.07388314743457358,1.6249910592948738,14.545000076293945,2.1428415727377588,14.524999618530273,2.2571553133514985,14.614999771118164,-0.07388314743457358
8232,2005-09-28,14.505000114440918,14.625,14.395000457763672,14.5649995803833,361000.0,-0.0030927887081817484,1.5555461365659307,-1.3333192048488431,20.618609406953112,32.1176031309971,0.29156507725158676,0.47884708713749013,0.1690999098230357,-0.3602218943503619,28.92955783454285,0.22999954223632812,-0.1011399309690102,-0.41699981689453125,-0.9310077655566928,0.09700813176763035,-0.674003791225612,-0.15999584256345045,0.37658683921653946,49.12295378190628,13.848205698253246,0.2570039743310804,9,0.22499990463256836,0.32249975204467773,-0.03000020980834961,-0.29250001907348633,-1.505000114440918,2,-0.08583246299457681,1.7826115801170639,14.550000190734865,1.6249910592948738,14.545000076293945,2.1428415727377588,14.524999618530273,-0.08583246299457681
8233,2005-09-29,14.654999732971193,14.654999732971193,14.390000343322756,14.5,944800.0,0.010341235253141345,2.419352853952139,-2.5833518771656845,24.878046057326614,28.83024080384681,0.09338160548214525,0.31590326658041334,0.029487836246621768,-0.49520294906322526,28.074729710287805,0.2649993896484375,-0.14384402263009477,-0.24850020408630158,-0.7734172377744937,0.2764168296018905,-0.5109587209303985,0.013958312757795355,0.17492850243233526,100.0,64.60892285840242,0.2624585168440963,9,0.07500028610229315,0.17250013351440252,-0.14124965667724787,-0.44249963760376154,-1.3249998092651385,3,-0.11702491871968046,1.5555461365659307,14.505000114440918,1.7826115801170639,14.550000190734865,1.6249910592948738,14.545000076293945,-0.11702491871968046
8234,2005-09-30,14.5649995803833,14.68000030517578,14.4350004196167,14.645000457763672,1091000.0,-0.006141259244475283,2.26665267949677,-0.5161355819576755,23.943660710607986,26.206698439226866,0.11821312796142003,0.3792751861402994,0.12823795709710772,-0.3903155950157817,26.539761073646783,0.24499988555908025,-0.1817038725513953,-0.3092503547668457,-0.8414778752655199,0.22297716573182846,-0.5753641150161837,-0.04313659451750773,0.21843580859169087,60.34457244143958,25.69428653741565,0.26611376024933736,9,0.16500043869018555,0.2625002861022949,0.03625035285949707,-0.30499935150146484,-1.2449998855590803,4,-0.10161342841572396,2.419352853952139,14.654999732971193,1.5555461365659307,14.505000114440918,1.7826115801170639,14.550000190734865,-0.10161342841572396
8235,2005-10-03,14.90999984741211,14.914999961853027,14.574999809265135,14.574999809265135,858600.0,0.023686939716323074,-1.0298514260987783,-4.187454551956821,43.79562145417842,24.749000512899837,-0.2657022395066342,0.013713099557072894,-0.20736916328596067,-0.7194688961619544,24.74690621888169,0.35000038146972656,-0.2079856424403399,0.049249935150147195,-0.4636702678532707,0.5621701381535651,-0.20721016635156175,0.30571003665185614,-0.5450000762939453,99.04759655732404,62.79010097940889,0.25646010150170934,10,-0.26999998092651367,-0.08249998092651367,-0.2937500476837158,-0.6349997520446777,-1.6399993896484375,0,-0.11301136708159287,2.26665267949677,14.5649995803833,2.419352853952139,14.654999732971193,1.5555461365659307,14.505000114440918,-0.11301136708159287
8236,2005-10-04,14.765000343322756,15.1899995803833,14.739999771118164,14.9350004196167,710800.0,-0.00972498360652374,-3.090884658066306,-0.5074628565246894,41.3793148807316,26.112479274679856,-0.1637940473002839,0.1315932484944593,-0.054467753121125284,-0.5578676638836395,23.05208103401747,0.4499998092651367,-0.2479437518083163,-0.07424960136413361,-0.5636883734668228,0.41518917073855555,-0.3189689874154773,0.17046978468721008,-0.3890005683898945,46.87504470352632,8.409568868831798,0.24471938605134416,10,0.01249933242797674,0.06249952316284002,-0.14875054359436213,-0.49000024795532404,-1.3800001144409197,1,-0.11615307231357253,-1.0298514260987783,14.90999984741211,2.26665267949677,14.5649995803833,2.419352853952139,14.654999732971193,-0.11615307231357253
8237,2005-10-05,14.300000190734865,14.755000114440918,14.295000076293945,14.729999542236328,580600.0,-0.0314934061480181,-1.0909112583527862,2.5294068148414257,30.971160012395345,27.04659470678625,0.28755025099194675,0.5611768874891663,0.41609527040168004,-0.07792300946087316,21.492936640279055,0.47000026702881037,-0.28778495488542966,-0.4984997749328599,-1.0255381925551799,0.028538642689460048,-0.762018983744019,-0.23498056612170082,0.8899993896484357,0.55867231412684,-37.54076979936053,0.26351920881115987,10,0.442499637603758,0.49249982833862127,0.3337495326995832,-0.0075001716613787295,-0.810000419616701,2,-0.08916087798590933,-3.090884658066306,14.765000343322756,-1.0298514260987783,14.90999984741211,2.26665267949677,14.5649995803833,-0.08916087798590933
8238,2005-10-06,14.1850004196167,14.335000038146973,14.050000190734865,14.300000190734865,866200.0,-0.00804194192897112,2.081088325961648,0.26744173152031964,27.959704509989393,28.11351186495953,0.37452549054911444,0.6388348165375639,0.5362422658890953,0.04679395487624305,20.145826703447728,0.2849998474121076,-0.3431575142116863,-0.5689995765686042,-1.1456924490667681,0.007693295929559696,-0.8573460128176862,-0.28065314031952227,1.0049991607666016,11.842131680742993,-24.072689606974066,0.2883464362490821,10,0.4349994659423828,0.4849996566772461,0.4862496852874756,0.13499975204467773,-0.7550001144409197,3,-0.08353897670513566,-1.0909112583527862,14.300000190734865,-3.090884658066306,14.765000343322756,-1.0298514260987783,14.90999984741211,-0.08353897670513566
8239,2005-10-07,14.350000381469727,14.385000228881836,14.135000228881836,14.149999618530273,631400.0,0.011632002606418279,-1.1739173701756422,-1.739140530409805,34.78262672352476,29.894909739830467,0.20349055607255728,0.43136923237583247,0.37293251794777404,-0.10639282296994068,18.45190360462311,0.25,-0.33565732953793415,-0.3629996299743645,-0.9317044050586958,0.20570514510996674,-0.6473520175165302,-0.0786472424321989,0.7943992233276376,26.315820294200204,-9.192185573151608,0.284352387542166,10,0.26999950408935547,0.31999969482421875,0.3724997043609619,-0.03000020980834961,-0.8550004959106445,4,-0.0710801693831874,2.081088325961648,14.1850004196167,-1.0909112583527862,14.300000190734865,-3.090884658066306,14.765000343322756,-0.0710801693831874
8240,2005-10-10,14.145000457763672,14.354999542236328,14.125,14.324999809265135,513800.0,-0.014285708589302448,-1.0909023915521898,-0.899993324305242,32.359557015141434,31.187588974538734,0.3864197358543642,0.5898197918496049,0.5767918072063036,0.10575553541104732,17.475853865573892,0.22999954223632812,-0.3309345816132634,-0.5192495822906498,-1.1078630694403628,0.0693639048590633,-0.8135563258655054,-0.22494283871579412,0.9556231704711919,8.33336121856205,-28.048208392616626,0.29430674357485626,10,0.47499942779541016,0.5249996185302734,0.643749475479126,0.23999977111816406,-0.5100002288818359,0,-0.058324548337970405,-1.1739173701756422,14.350000381469727,2.081088325961648,14.1850004196167,-1.0909112583527862,14.300000190734865,-0.058324548337970405
8241,2005-10-11,14.164999961853027,14.279999732971193,14.074999809265135,14.175000190734865,868400.0,0.0014138920779163122,-1.1578878682929248,0.05555702728049234,39.05013006711961,33.23553571455724,0.34203318322690457,0.5246553936052791,0.5594067382402557,0.094450542708433,16.508327509157503,0.20499992370605824,-0.31224640870899734,-0.4535000801086433,-1.0482586167438335,0.1412584565265469,-0.7508793484262384,-0.1561208117910482,0.8935987288818357,16.312026037340537,-23.535804065478956,0.2973792683175947,10,0.4549999237060547,0.505000114440918,0.6249999999999982,0.2200002670288086,-0.5150003433227539,1,-0.06318386914928553,-1.0909023915521898,14.145000457763672,-1.1739173701756422,14.350000381469727,2.081088325961648,14.1850004196167,-0.06318386914928553
8242,2005-10-12,13.899999618530273,14.229999542236328,13.850000381469727,14.164999961853027,822400.0,-0.01870810759169872,-1.082193928340941,26.499427808501874,33.17646699793204,34.15758248573562,0.5723811542204142,0.7397679671121988,0.82125586900953,0.36757089979865754,15.74240049880466,0.37999916076660156,-0.30248750587301565,-0.6627503871917728,-1.307914290308732,-0.01758648407481367,-0.9853323387502524,-0.34016843563329324,1.11825513220459,9.345654452501657,-29.921417841629626,0.32258195155847946,10,0.6200003623962402,0.6500005722045898,0.9650003910064697,0.5200004577636719,-0.12999916076660156,2,-0.03705031681884974,-1.1578878682929248,14.164999961853027,-1.0909023915521898,14.145000457763672,-1.1739173701756422,14.350000381469727,-0.03705031681884974
8243,2005-10-13,13.630000114440918,13.895000457763672,13.53499984741211,13.850000381469727,666000.0,-0.019424425287711156,1.3225814390618318,0.8301886113440312,30.58568859235568,34.895585583707586,0.7618061723407887,0.9485307239216141,1.0811943872495906,0.6442028196944172,15.589583809822805,0.36499977111816406,-0.30693577303316744,-0.8629999160766602,-1.5937053673218475,-0.13229446483147278,-1.2283526416992547,-0.4976471904540656,1.3181593741380375,11.176496987512483,-29.034096956184055,0.3653527256225939,10,0.7324995994567871,0.7624998092651367,1.2349998950958252,0.7899999618530273,0.1700000762939471,3,-0.010271485117188228,-1.082193928340941,13.899999618530273,-1.1578878682929248,14.164999961853027,-1.0909023915521898,14.145000457763672,-0.010271485117188228
8244,2005-10-14,13.635000228881836,13.71500015258789,13.529999732971193,13.710000038146973,643200.0,0.000366846250839048,3.352949096253703,0.34090781014968335,30.13099909296794,33.377294210239754,0.6828180763515057,0.8762238339114887,1.0638885016487691,0.6474484134689824,15.432720429200378,0.18500041961669744,-0.3103009724628851,-0.7867497920989983,-1.561253043353215,-0.012246540844781606,-1.1740014177261067,-0.39949816647188996,1.2001064884037724,12.727335780134483,-28.23403802431443,0.387251625627108,10,0.7249994277954102,0.7549996376037598,1.2299997806549072,0.7849998474121094,0.30499935150146484,4,-0.015034830969186452,1.3225814390618318,13.630000114440918,-1.082193928340941,13.899999618530273,-1.1578878682929248,14.164999961853027,-0.015034830969186452
8245,2005-10-17,13.710000038146973,13.720000267028807,13.579999923706055,13.68000030517578,811200.0,0.005500535974049425,4.599992370634899,-0.39999745686204574,32.20337681713447,32.35774553650674,0.4690198426306509,0.7390942011078305,0.9786514161253823,0.5792980734629367,15.94782247274225,0.14000034332275213,-0.3300563581136391,-0.6482500076293949,-1.4381351668410627,0.1416351515822729,-1.0431925872352288,-0.253307428023561,0.994595980707194,24.00004069010393,-17.034591466403796,0.3949425796058337,10,0.43249988555908203,0.6549997329711914,1.1549999713897705,0.8474998474121094,0.2150001525878924,0,-0.015681995039363184,3.352949096253703,13.635000228881836,1.3225814390618318,13.630000114440918,-1.082193928340941,13.899999618530273,-0.015681995039363184
8246,2005-10-18,13.550000190734865,13.720000267028807,13.5,13.6899995803833,709400.0,-0.011670302477528871,1.1999942779759507,-4.666687859617555,30.70706035394251,32.32840113001198,0.4900849182396758,0.8331215457753967,1.1405283763695326,0.7444083531665662,16.385369257573945,0.22000026702880682,-0.3489274189922682,-0.7392498493194566,-1.5593605781445827,0.08086087950566956,-1.1493052137320188,-0.3291944849068944,1.0371361995310036,6.849345491600066,-31.792273408347338,0.41005536441256285,10,0.3924999237060529,0.7949995994567853,1.314999818801878,1.0499997138977033,0.4749994277954084,1,0.00627306545759998,4.599992370634899,13.710000038146973,3.352949096253703,13.635000228881836,1.3225814390618318,13.630000114440918,0.00627306545759998
8247,2005-10-19,13.380000114440918,13.524999618530273,13.279999732971193,13.494999885559082,997400.0,-0.012546130915200182,1.800010899182541,0.8214305177111821,24.448894501788075,31.938311129100725,0.5764822225021149,0.9577136178451813,1.311919560665503,0.917783841238041,18.091230432496953,0.2700004577636719,-0.4289347865219355,-0.8492499351501461,-1.7512900312433786,0.052790160943086306,-1.3002699831967615,-0.3982298871035308,1.0766799089930466,16.260205466175375,-14.016054141677937,0.45102004804661605,10,0.4524998664855957,0.8549995422363281,1.4849998950958252,1.2274999618530273,0.7100000381469727,2,0.020179334961136997,1.1999942779759507,13.550000190734865,4.599992370634899,13.710000038146973,3.352949096253703,13.635000228881836,0.020179334961136997
8248,2005-10-20,13.114999771118164,13.510000228881836,13.074999809265135,13.385000228881836,1179600.0,-0.019805705609579283,-1.4857139743107517,2.3478347403512845,22.84643659653169,30.61206778165705,0.7529187803758166,1.1642684942321182,1.5712306263441231,1.1838545396351403,19.092196985046947,0.435000419616701,-0.5098981339796893,-1.0392502784729007,-2.049223016664442,-0.02927754028135965,-1.5442366475686722,-0.5342639093771293,1.1769450116510125,6.201540072035903,-19.433894509667716,0.5049863690957709,10,0.5999999046325684,1.0174999237060547,1.7950000762939453,1.4925003051757812,0.935000419616701,3,0.049942866799582486,1.800010899182541,13.380000114440918,1.1999942779759507,13.550000190734865,4.599992370634899,13.710000038146973,0.049942866799582486
8249,2005-10-21,13.31999969482422,13.329999923706055,13.125,13.1850004196167,1039800.0,0.015630951375043667,1.645164862886008,-0.49999646787889723,18.577056921944973,29.080678882412997,0.431863353974169,0.9110756085756435,1.352328923229262,0.9796908561937396,20.14725701388958,0.21500015258789062,-0.529404264214671,-0.7740003585815405,-1.8334074019919875,0.2854066848289065,-1.3037038802867649,-0.2442968368763161,0.7772338921843094,37.984451423266044,20.74143539653876,0.5297035217052238,10,0.35750007629394354,0.8124999999999982,1.6125004291534406,1.2875003814697248,0.780000686645506,4,0.036036074092190784,-1.4857139743107517,13.114999771118164,1.800010899182541,13.380000114440918,1.1999942779759507,13.550000190734865,0.036036074092190784
8250,2005-10-24,13.5600004196167,13.59000015258789,13.335000038146973,13.399999618530273,711400.0,0.018018072844681488,1.3181800448226384,1.1851974822862719,27.047620500837027,27.7470667083816,0.11192365139731031,0.6255708915420826,1.0993167216384734,0.7433674996700965,20.790080444444918,0.2700004577636701,-0.5292046579728655,-0.48474965095519984,-1.5474546374268225,0.5779553355164229,-1.0161021441910112,0.04660284228061151,0.37367576295288707,75.19383971185776,59.15035083880413,0.5313524932358115,10,0.0924992561340332,0.5724992752075195,1.3924996852874756,1.047499656677246,0.6149997711181658,0,0.028023536062496968,1.645164862886008,13.31999969482422,-1.4857139743107517,13.114999771118164,1.800010899182541,13.380000114440918,0.028023536062496968
8251,2005-10-25,13.475000381469727,13.640000343322756,13.414999961853027,13.539999961853027,1099800.0,-0.006268439197391618,-1.4324310391933672,-0.4062453434104415,31.62583850066244,27.57477465312942,0.09918455228043044,0.6597299932552083,1.1684374044484347,0.8323863288613147,21.183441917596795,0.22500038146972834,-0.5631682588465843,-0.5159996986389164,-1.579848695056775,0.5478492977789422,-1.0479241968478465,0.015924799570013803,0.32128758137114666,70.79649453283493,50.61340323736378,0.5319244982089296,10,0.009999752044677734,0.6574993133544922,1.4712495803833008,1.1324996948242188,0.6849994659423828,1,0.03339516115220009,1.3181800448226384,13.5600004196167,1.645164862886008,13.31999969482422,-1.4857139743107517,13.114999771118164,0.03339516115220009
8252,2005-10-26,13.260000228881836,13.489999771118164,13.199999809265135,13.470000267028807,1237400.0,-0.015955483970416018,1.3200085449544856,3.2307906744721473,30.277183680092534,27.540496329544627,0.2389855352809871,0.818648026909985,1.3710188987543432,1.0515530649056686,22.04387375653277,0.2899999618530291,-0.5829491643693636,-0.6687498569488532,-1.7514942526542594,0.4139945387565529,-1.2101220548015572,-0.1273776590961493,0.4208816293869191,32.74340615009649,11.029969981344092,0.5413721978527034,10,0.13749980926513494,0.8724994659423828,1.6862497329711914,1.3849997520446777,1.0149993896484375,2,0.05769226066694766,-1.4324310391933672,13.475000381469727,1.3181800448226384,13.5600004196167,1.645164862886008,13.31999969482422,0.05769226066694766
8253,2005-10-27,12.9399995803833,13.204999923706055,12.895000457763672,13.199999809265135,1784400.0,-0.024132778504900476,1.2962884471382754,1.2380961031058009,21.79999473571978,26.614829178739278,0.5037961265897941,1.0578119856528083,1.676560665694593,1.3723849252864682,23.369139023344733,0.36499977111816406,-0.6413123253966724,-0.9030004978179935,-2.01482413126004,0.20882313562405308,-1.4589123145390168,-0.3470886810969702,0.7000007629394549,6.040151615038088,-14.467715565709693,0.5559118167210234,10,0.36750078201293945,1.1025004386901855,1.9275002479553223,1.7225003242492676,1.330000877380371,3,0.08887176271226171,1.3200085449544856,13.260000228881836,-1.4324310391933672,13.475000381469727,1.3181800448226384,13.5600004196167,0.08887176271226171
8254,2005-10-28,13.085000038146973,13.09000015258789,12.970000267028807,13.0,1370400.0,0.011205599881431993,1.5263062791748605,-0.32692293584712107,28.278693169937227,26.178753217939583,0.3046061499297128,0.8392788856943678,1.5105898465645957,1.230025324243858,24.931632262574617,0.15000057220458984,-0.6641038932175896,-0.6840000629425056,-1.790486380193414,0.4224862543084029,-1.2372432215679598,-0.13075690431705134,0.4209003257751487,25.50330329792144,3.31270220576949,0.5532431586254543,10,0.22250032424926758,0.9574999809265137,1.7174997329711914,1.5774998664855957,1.0900001525878924,4,0.07374857850780336,1.2962884471382754,12.9399995803833,1.3200085449544856,13.260000228881836,-1.4324310391933672,13.475000381469727,0.07374857850780336
8255,2005-10-31,13.225000381469727,13.289999961853027,13.114999771118164,13.1850004196167,1389000.0,0.010699300184532579,1.058836399131591,0.470587575312188,31.640649883752417,26.28248538791846,0.09898275712854598,0.5971882506453525,1.353231432606261,1.0919898599154898,26.753613387031844,0.2049999237060547,-0.6553001413226411,-0.45974974632263255,-1.4510355644267516,0.5315360717814865,-0.955392655374693,0.035893162729427885,0.17093799934387377,44.29529857691278,20.47869238204991,0.4956429090520596,10,0.04250001907348633,0.8174996376037598,1.5649995803833008,1.4374995231628418,1.0249996185302734,0,0.06616256898003647,1.5263062791748605,13.085000038146973,1.2962884471382754,12.9399995803833,1.3200085449544856,13.260000228881836,0.06616256898003647
8256,2005-11-01,13.050000190734865,13.234999656677244,12.984999656677244,13.234999656677244,1117600.0,-0.013232528218302675,1.7027105048818474,-4.624991059294668,32.79354899738803,27.209669220762898,0.2185858793378994,0.6715477852171308,1.5059031181569864,1.2695539808757008,27.560105709554385,0.25,-0.6521347045417372,-0.5489999294280992,-1.4382907942660719,0.34029093540987354,-0.9936453618470846,-0.1043544970091137,0.2557693639297476,26.050405352122908,0.38666030681228136,0.4446454324189859,11,0.21750020980834783,0.9924998283386213,1.7299997806549055,1.6124997138977033,1.2449998855590803,1,0.08620689529175007,1.058836399131591,13.225000381469727,1.5263062791748605,13.085000038146973,1.2962884471382754,12.9399995803833,0.08620689529175007
8257,2005-11-02,13.024999618530273,13.145000457763672,12.9399995803833,13.050000190734865,1033800.0,-0.0019157526313555717,-1.102566108972823,0.1351386182508138,36.40450305068182,28.716121049001803,0.21001976212623674,0.6283465672585979,1.5039557640942753,1.295083079704554,29.672030119850497,0.2050008773803711,-0.6626312910474503,-0.5102504730224613,-1.370271991091922,0.3497710450469995,-0.9402612320571908,-0.08023971398773178,0.2650003433227539,32.91122125996229,5.191251315620924,0.4300107590347302,11,0.24250078201293945,1.017500400543213,1.7537503242492676,1.637500286102295,1.4300003051757812,2,0.08714013528776654,1.7027105048818474,13.050000190734865,1.058836399131591,13.225000381469727,1.5263062791748605,13.085000038146973,0.08714013528776654
8258,2005-11-03,13.0,13.079999923706055,12.94499969482422,13.024999618530273,1042400.0,-0.0019193565652552147,-1.0000000000000264,0.9999618539003676,35.85747322918401,30.636167305361695,0.24249176294129882,0.5902810561790268,1.500194221718063,1.320391381432687,31.0491536975746,0.13500022888183416,-0.6577339870391299,-0.4760000705718994,-1.3104405293970043,0.35844038825320546,-0.8932202999844527,-0.05877984115934609,0.23499965667724432,17.14295834900082,-11.958212435413976,0.41722022941255255,11,0.2675004005432129,1.0425000190734863,1.778749942779541,1.6624999046325684,1.3199996948242205,3,0.09807689373309803,-1.102566108972823,13.024999618530273,1.7027105048818474,13.050000190734865,1.058836399131591,13.225000381469727,0.09807689373309803
8259,2005-11-04,13.329999923706055,13.619999885559082,13.21500015258789,13.5,1379800.0,0.02538460951585031,-1.025000596047016,6.800106813153277,42.40000640868408,32.341987961789144,-0.09604009243901501,0.18967174515623597,1.1406450320799735,0.9925423706239673,31.944750450879965,0.619999885559082,-0.6130673815112058,-0.09500012397766078,-0.8223313855856933,0.6323311376303717,-0.45866575478167704,0.2686655068263555,-0.4349994659423828,57.35296592579295,26.466138945854535,0.3636656308040162,11,-0.0624995231628418,0.7125000953674316,1.4487500190734863,1.3324999809265137,0.8999996185302734,4,0.0705176698752954,-1.0000000000000264,13.0,-1.102566108972823,13.024999618530273,1.7027105048818474,13.050000190734865,0.0705176698752954
8260,2005-11-07,13.31999969482422,13.44499969482422,13.175000190734865,13.364999771118164,1464400.0,-0.0007502047216106922,1.6341424836479228,0.2647062123438956,45.10637917957338,33.839825815001475,-0.1381970540905062,0.1419750854880295,1.1214988719639702,1.0038588375709825,32.89387878046923,0.26999950408935547,-0.5354020155355617,-0.06375031471252335,-0.7079788292820712,0.5804781998570245,-0.3858645719972973,0.2583639425722506,-0.4104992485046406,55.88234469140261,21.048002124528224,0.3221142572847737,11,-0.06249952316284357,0.7225003242492658,1.4587502479553205,1.3800001144409162,1.0550003051757795,0,0.06418922789036352,-1.025000596047016,13.329999923706055,-1.0000000000000264,13.0,-1.102566108972823,13.024999618530273,0.06418922789036352
8261,2005-11-08,13.270000457763672,13.40999984741211,13.21500015258789,13.244999885559082,1118400.0,-0.003753696562018516,-3.5882260543706312,-0.5555673292926088,47.53364264279547,35.75721014419069,-0.13447679764432152,0.12805050024292797,1.1387519511879347,1.0544179220831928,33.718748608437224,0.19499969482421875,-0.4623652276690109,-0.06899957656860423,-0.5989311644263147,0.4609320112891062,-0.33396537049745945,0.195966217360251,-0.34629002265930175,48.52951901176946,10.876994971000862,0.2649657939288549,11,-0.012500286102294922,0.7724995613098145,1.4637494087219238,1.4299993515014648,1.0949993133544922,1,0.07385075421478038,1.6341424836479228,13.31999969482422,-1.025000596047016,13.329999923706055,-1.0000000000000264,13.0,0.07385075421478038
8262,2005-11-09,13.385000228881836,13.4399995803833,13.204999923706055,13.300000190734865,938200.0,0.008666146733317115,1.410268448826484,3.399923707800806,56.49038990573304,39.61169849641438,-0.2568960004439784,-0.028996649986167355,0.9992430751737036,0.9400935523885927,33.82112309136581,0.2349996566772461,-0.4274532175709336,0.07175016403198242,-0.3889277878597337,0.5324281159236985,-0.15858881191387653,0.30208913997784137,-0.4473640047683709,65.18524588542621,22.581376591290635,0.23033897594585806,11,-0.10500049591064453,0.440000057220459,1.4174995422363281,1.3149995803833008,0.9699993133544922,2,0.06798653954809297,-3.5882260543706312,13.270000457763672,1.6341424836479228,13.31999969482422,-1.025000596047016,13.329999923706055,0.06798653954809297
8263,2005-11-10,13.489999771118164,13.505000114440918,13.204999923706055,13.390000343322756,1533000.0,0.007844567832711924,3.6153834867769503,1.176463328434071,54.292928076632926,42.5021690416028,-0.30807031807245444,-0.15285963666865143,0.8631956934456007,0.8383028916196587,33.00808590995642,0.3000001907348633,-0.40772277771258025,0.18374972343444895,-0.2606291317400409,0.6281285786089388,-0.03843970415279685,0.40593915102169476,-0.5387162737757869,70.78647110257673,26.45822018057934,0.222189427587245,11,-0.21000003814697266,0.15000057220458984,1.2775001525878906,1.2100000381469727,0.6800003051757812,3,0.07153448250265626,1.410268448826484,13.385000228881836,-3.5882260543706312,13.270000457763672,1.6341424836479228,13.31999969482422,0.07153448250265626
8264,2005-11-11,13.43000030517578,13.5649995803833,13.399999618530273,13.5600004196167,1008400.0,-0.004447699552289297,1.3571686455629808,-1.3000085831180015,46.38888609262185,44.1408619536994,-0.21678311118086313,-0.11489651139939205,0.8867802415301647,0.8995183637263082,32.059092249622914,0.16499996185302734,-0.36660008057012305,0.13400025367736568,-0.2873087063520252,0.5553092137067566,-0.07665422633732888,0.34465473369206023,-0.46534248006906864,65.384747055831,23.92968122956397,0.21065448001469517,11,-0.15000057220458807,0.21000003814697443,1.2149996757507342,1.2399997711181658,0.8599996566772479,4,0.0662694988402528,3.6153834867769503,13.489999771118164,1.410268448826484,13.385000228881836,-3.5882260543706312,13.270000457763672,0.0662694988402528
8265,2005-11-14,13.494999885559082,13.53499984741211,13.43000030517578,13.524999618530273,1101000.0,0.004839879293096594,3.199965667855647,0.23076697355389775,50.56178390701139,46.11511027699088,-0.2675961616620697,-0.2074661304386609,0.7844030876013761,0.8382806727631138,31.084603848836846,0.1049995422363299,-0.2658790647941487,0.20974984169006383,-0.17660275995375052,0.5961024433338782,0.016573540868156655,0.402926142511971,-0.5172352192433234,80.5556217830018,41.043527757949825,0.19317630082190687,11,-0.21500015258789062,0.13000011444091797,1.1500000953674316,1.1750001907348633,0.5699996948242188,0,0.05446459154577421,1.3571686455629808,13.43000030517578,3.6153834867769503,13.489999771118164,1.410268448826484,13.385000228881836,0.05446459154577421
8266,2005-11-15,13.635000228881836,13.739999771118164,13.470000267028807,13.520000457763672,2052600.0,0.010374238200073549,-1.5116215113287308,-3.833359824522364,60.99706794076813,48.84761748700047,-0.3530103713809005,-0.3591877185009089,0.6073977932176486,0.7055290844015811,29.907294469390372,0.26999950408935725,-0.18852388789826513,0.34550018310546804,-0.05473550590848575,0.7457358721194218,0.14538233859849115,0.5456180276124449,-0.644390858181211,80.37391174142763,38.35303315236139,0.20011784450697648,11,-0.29250049591064453,-0.0475001335144043,1.0099997520446777,1.0349998474121094,0.5149993896484375,1,0.054272076178677686,3.199965667855647,13.494999885559082,1.3571686455629808,13.43000030517578,3.6153834867769503,13.489999771118164,0.054272076178677686
8267,2005-11-16,13.649999618530273,13.725000381469727,13.529999732971193,13.645000457763672,650200.0,0.0011000652289441248,1.5161262536146944,0.043471049707262864,75.3571684020149,53.23647250620391,-0.30176381367146554,-0.3719946448318723,0.5573838160266433,0.694985332011754,28.148804315605226,0.19500064849853338,-0.12431105155563849,0.34699959754943777,-0.08318287903935051,0.777182074138226,0.13190835925504274,0.5620908358438328,-0.6294146318129474,83.17753677440516,35.09320944572849,0.2150912382943945,11,-0.19249963760375977,-0.08749961853027344,0.9950003623962402,1.0200004577636719,0.4850006103515625,2,0.05238096502341705,-1.5116215113287308,13.635000228881836,3.199965667855647,13.494999885559082,1.3571686455629808,13.43000030517578,0.05238096502341705
8268,2005-11-17,13.770000457763672,13.800000190734865,13.635000228881836,13.725000381469727,680800.0,0.008791270519194372,2.142870118074405,9.001526135062953,74.90912344438264,56.84859662128152,-0.33643321625586786,-0.46420867175902636,0.4043304001570487,0.5767502393881898,25.973164101193763,0.16499996185302912,-0.044762434070841906,0.43425040245056223,-0.03373848497058063,0.9022392898717051,0.2002559587399908,0.6682448461611337,-0.7206388796703127,92.50007748592695,39.842626436588404,0.23399444371057168,11,-0.2825002670288068,-0.375,0.7649996280670166,0.7999997138977051,0.2599992752075213,3,0.04248359223131515,1.5161262536146944,13.649999618530273,-1.5116215113287308,13.635000228881836,3.199965667855647,13.494999885559082,0.04248359223131515
8269,2005-11-18,13.800000190734865,13.835000038146973,13.625,13.800000190734865,758800.0,0.0021786297729771142,5.000027247956708,0.0,72.72729328800922,59.91758707777439,-0.32715618935063695,-0.4810688162590111,0.33788260642554313,0.5483094383643401,23.724523340860543,0.21000003814697266,0.02840908176738921,0.44025011062622177,-0.07152177207582255,0.9520219933282661,0.1843641692752005,0.696136051977243,-0.7056002958830163,91.358056669485,36.08786228482424,0.25588594135102216,11,-0.2800002098083514,-0.4349999427795428,0.5774996280670148,0.6124997138977033,0.13999938964843572,4,0.026811585539505467,2.142870118074405,13.770000457763672,1.5161262536146944,13.649999618530273,-1.5116215113287308,13.635000228881836,0.026811585539505467
8270,2005-11-21,13.9399995803833,13.960000038146973,13.75,13.829999923706055,700600.0,0.010144883167641616,1.7999898275127633,100.0,86.17890654438914,64.21150528906259,-0.41343712878172134,-0.623085886145855,0.16392238330344888,0.41029972424225747,22.853766552333457,0.21000003814697266,0.11570716289642391,0.5612495422363288,-0.0069320448655467715,1.1294311293382044,0.27715874868539103,0.8453403357872666,-0.7863516740678413,95.91827201918251,35.42552303816214,0.28409079355093825,11,-0.3574995994567871,-0.5124993324279785,0.4350001811981201,0.4700002670288086,0.07000064849853516,0,0.025107632138113845,5.000027247956708,13.800000190734865,2.142870118074405,13.770000457763672,1.5161262536146944,13.649999618530273,0.025107632138113845
8271,2005-11-22,13.925000190734865,14.109999656677244,13.850000381469727,13.9399995803833,1553200.0,-0.0010759964203688188,-2.1515253100904914,-0.1363585133037821,86.88537661255464,67.58872603426498,-0.330511988842245,-0.6035915275857775,0.1453759620563222,0.4245871893467932,22.34408923552711,0.25999927520751775,0.16815526894736443,0.5237501621246352,-0.09396108191696939,1.1414614061662398,0.2148945401038329,0.8326057841454375,-0.6907170712362536,68.10353615906017,3.95163759190811,0.30885562202080247,11,-0.26750040054321467,-0.4225001335144061,0.3287496566772443,0.4849996566772443,0.09500026702880682,1,0.010053815995032078,1.7999898275127633,13.9399995803833,5.000027247956708,13.800000190734865,2.142870118074405,13.770000457763672,0.010053815995032078
8272,2005-11-23,14.024999618530273,14.074999809265135,13.895000457763672,13.9399995803833,1156200.0,0.0071812873555250345,-1.057155624826273,-5.6668997965418715,89.57538909288004,71.50899948051466,-0.3689828538872497,-0.6781074867014958,0.01439653484568737,0.3234122280088165,21.276115049519568,0.17999935150146307,0.21901409550795137,0.5854996204376217,-0.08763834954715399,1.2586375904223974,0.24893063544523386,0.9220686054300096,-0.6856305145702262,82.47420653257568,11.864753669519231,0.33656898499238797,11,-0.26999998092651367,-0.5224995613098145,0.11875033378601074,0.37000036239624023,0.22500038146972656,2,0.008912656213897252,-2.1515253100904914,13.925000190734865,1.7999898275127633,13.9399995803833,5.000027247956708,13.800000190734865,0.008912656213897252
8273,2005-11-25,14.09000015258789,14.100000381469727,14.010000228881836,14.05500030517578,198600.0,0.004634619310202037,2.272714662227771,0.41176272593658475,86.89332703721193,76.00949291880245,-0.3798702974242083,-0.6877992433850402,-0.08178978306445117,0.26047629273730166,19.542924806951557,0.09000015258789062,0.27297936257635413,0.593000125885009,-0.09674729843178831,1.2827475502018064,0.24812641372660948,0.9378738380434086,-0.6581553823017803,95.87638799038102,22.615596868135057,0.34487371215839885,11,-0.32000017166137873,-0.5875000953674316,-0.05625033378601074,0.19499969482421875,0.34999942779541016,4,0.0031937598159414993,-1.057155624826273,14.024999618530273,-2.1515253100904914,13.925000190734865,1.7999898275127633,13.9399995803833,0.0031937598159414993
8274,2005-11-28,14.050000190734865,14.06999969482422,13.914999961853027,14.06999969482422,921000.0,-0.0028388900936724415,14.500357636736624,-0.571416893732941,84.4340959453417,79.7730831452836,-0.2711934420816,-0.6026977049716233,-0.0752117444854754,0.3030477386749695,17.543152361766406,0.17500019073486328,0.298660829148222,0.50475015640259,-0.19852393039954386,1.208024243204724,0.1531131130015222,0.8563871998036579,-0.5367768340818184,83.33346578822672,7.549133981663786,0.35163704340106694,11,-0.2600002288818395,-0.5475001335144061,-0.12625050544738947,0.13249969482421697,0.28999996185302557,0,-0.0014235201062033909,2.272714662227771,14.09000015258789,-1.057155624826273,14.024999618530273,-2.1515253100904914,13.925000190734865,-0.0014235201062033909
8275,2005-11-29,14.100000381469727,14.19499969482422,13.989999771118164,14.100000381469727,1082400.0,0.0035587323883337074,1.1579095307888232,-0.0,89.15102997063408,82.90130114860203,-0.25294962236642426,-0.6153324059340406,-0.1561628775937276,0.25274246020997815,16.52215665101493,0.20499992370605646,0.327685695077534,0.5110003471374505,-0.21682705476142594,1.2388277490363269,0.14708664618801137,0.8749140480868896,-0.5151638688137758,72.46391233918771,-6.488392127565689,0.36391370094943826,11,-0.2375006675720197,-0.5550003051757812,-0.19500064849853516,0.08249950408935547,0.375,1,-0.011347574238132596,14.500357636736624,14.050000190734865,2.272714662227771,14.09000015258789,-1.057155624826273,14.024999618530273,-0.011347574238132596
8276,2005-11-30,14.175000190734865,14.175000190734865,14.05500030517578,14.109999656677244,1414600.0,0.005319135264967967,2.692273834326032,100.0,88.72557956888225,84.38668016714284,-0.27188683755198895,-0.6342467893609349,-0.2602683948201978,0.17579485497469172,15.15419079606201,0.11999988555908558,0.3863001126849248,0.5297501564025904,-0.19657071729348985,1.2560710300986706,0.16658971955454938,0.8929105932506314,-0.5047408325753562,93.33348168304876,12.117602401771578,0.3631604368480405,11,-0.2650003433227557,-0.6300001144409197,-0.28250050544738947,0.007499694824216974,0.2049999237060529,2,-0.011640208792439877,1.1579095307888232,14.100000381469727,14.500357636736624,14.050000190734865,2.272714662227771,14.09000015258789,-0.011640208792439877
8277,2005-12-01,14.15999984741211,14.225000381469727,14.100000381469727,14.1850004196167,1895400.0,-0.001058225264262136,1.3809411358661592,-0.38462102761229156,86.02157153492607,85.62139662164768,-0.19772832050771605,-0.5584892882450525,-0.26386487672363224,0.1896984220492257,13.674795390780178,0.125,0.43588178839221925,0.45799980163574183,-0.2411229676035216,1.1571225708750053,0.10843841701611012,0.8075611862553735,-0.4162768421195402,79.03211417004297,-3.3583091633908424,0.3495613846196316,12,-0.2349996566772461,-0.5999994277954102,-0.35124993324279785,0.022500038146972656,0.31999969482421875,3,-0.009886962652335352,2.692273834326032,14.175000190734865,1.1579095307888232,14.100000381469727,14.500357636736624,14.050000190734865,-0.009886962652335352
8278,2005-12-02,14.274999618530273,14.274999618530273,14.03499984741211,14.18000030517578,781200.0,0.008121452850098798,4.052663280261811,-3.799885561701387,92.8934226399678,87.86207766075418,-0.2610085104452988,-0.6040411952489588,-0.39763691424992587,0.07641502678475298,11.98635083149345,0.23999977111816406,0.46026685659827393,0.5092495918273929,-0.1518361682705489,1.1703353519253348,0.1787067117784229,0.839792471876363,-0.45427223304935893,100.0,14.819899414060686,0.3305428800489705,12,-0.2624998092651367,-0.6899995803833008,-0.5099997520446777,-0.0924997329711914,0.1750001907348615,4,-0.0017512868089902822,1.3809411358661592,14.15999984741211,2.692273834326032,14.175000190734865,1.1579095307888232,14.100000381469727,-0.0017512868089902822
8279,2005-12-05,14.270000457763672,14.335000038146973,14.045000076293945,14.199999809265135,893600.0,-0.000350203915950531,1.9000023841880647,0.736854257433699,91.8920005649888,88.49686588526524,-0.2037557112162265,-0.5533808981838764,-0.4089537362258433,0.08303908094482182,12.498659452822999,0.28999996185302734,0.4661516362795872,0.45725040435791087,-0.20704559977090398,1.1215464084867257,0.12510240229350345,0.7893984064223183,-0.36750407033387233,81.15955650032204,-4.415260703777932,0.3321480020644076,12,-0.17750024795532227,-0.6325006484985352,-0.5950002670288086,-0.17750024795532227,0.19499969482421875,0,0.011913042548442165,4.052663280261811,14.274999618530273,1.3809411358661592,14.15999984741211,2.692273834326032,14.175000190734865,0.011913042548442165
8280,2005-12-06,14.175000190734865,14.375,14.145000457763672,14.329999923706055,727600.0,-0.006657341554402119,-1.1395385973394605,-2.214261386084577,80.68187852548674,87.80758832003548,-0.08036638975859312,-0.41217425309764444,-0.3323545367411782,0.17952750354202252,12.977519825295017,0.22999954223632812,0.4649143075650599,0.31950011253357147,-0.3208936091136465,0.9598938341807894,-0.0006967482900375188,0.6396969733571805,-0.1860030731616309,41.176553085977034,-43.1949208618972,0.3201968608236092,12,-0.03999996185302912,-0.5175004005432147,-0.5000000000000018,-0.08249998092651545,0.30499935150146307,1,0.011640208792439655,1.9000023841880647,14.270000457763672,4.052663280261811,14.274999618530273,1.3809411358661592,14.15999984741211,0.011640208792439655
8281,2005-12-07,14.25,14.34000015258789,14.170000076293945,14.170000076293945,830800.0,0.00529099176408887,-3.250005960470162,-0.5161294292095624,81.91496053405864,86.95642959127754,-0.11668778534569668,-0.43214692554789735,-0.42542449266003324,0.10694608832459096,13.482258407323394,0.1700000762939453,0.4723523516745889,0.34549994468688894,-0.2549902045065249,0.9459900938803028,0.04525487009018114,0.6457450192835967,-0.2049999237060547,63.2353106171953,-20.407836560728732,0.3002450745967072,12,-0.10500001907348633,-0.5925002098083496,-0.5949997901916504,-0.1574997901916504,0.30000019073486506,2,0.015789500454015837,-1.1395385973394605,14.175000190734865,1.9000023841880647,14.270000457763672,4.052663280261811,14.274999618530273,0.015789500454015837
8282,2005-12-08,14.295000076293945,14.3100004196167,14.164999961853027,14.270000457763672,1060000.0,0.0031579000908030785,4.272714662227771,0.3124955296473786,80.3468737045435,86.22904588764773,-0.13338773208934818,-0.42738901249018824,-0.48689366915971277,0.06329342309022934,14.116383615711309,0.14500045776367188,0.4525746559696966,0.3450000286102295,-0.22697718885684282,0.9169772460773018,0.05901141987669334,0.6309886373437656,-0.18400001525878906,76.4706212343906,-5.802174355076843,0.28598860873353626,12,-0.15000009536743164,-0.6375002861022949,-0.6399998664855957,-0.2024998664855957,0.2749996185302752,3,0.005946137649060379,-3.250005960470162,14.25,-1.1395385973394605,14.175000190734865,1.9000023841880647,14.270000457763672,0.005946137649060379
8283,2005-12-09,14.454999923706055,14.489999771118164,14.265000343322756,14.265000343322756,523000.0,0.011192713994975456,-1.3684202601027216,7.600099183642257,82.91462632664056,86.06021593001427,-0.2639216934538595,-0.5390226290915443,-0.6666786376083653,-0.0959318261641684,15.271929357069281,0.22499942779540838,0.438379747486227,0.4567498683929436,-0.11464980881696718,1.0281495456028544,0.17105002978798822,0.742449706997899,-0.291199874877929,92.13486035626725,10.55642419329051,0.2856998386049557,12,-0.21500015258789062,-0.7375001907348633,-0.7999997138977051,-0.3624997138977051,0.15999984741210938,4,0.0017294789804374044,4.272714662227771,14.295000076293945,-3.250005960470162,14.25,-1.1395385973394605,14.175000190734865,0.0017294789804374044
8284,2005-12-12,14.31999969482422,14.4350004196167,14.255000114440918,14.4350004196167,878600.0,-0.009339344835307517,2.1304203604036918,-0.605268309332473,69.1919478965679,83.84254014400692,-0.09677082562707184,-0.3519730038394844,-0.5505387527353633,0.03866667237670818,16.695028137341506,0.19999980926513672,0.4065918703283362,0.27724967002868794,-0.24426102302710362,0.7987603630844795,0.016494323500792163,0.5380050165565837,-0.15499973297119318,50.72451749512156,-27.840412359765423,0.2607553465278959,12,-0.05749988555908381,-0.48749971389770685,-0.6649994850158709,-0.22749948501587092,0.18000030517577947,0,0.009078220475654097,-1.3684202601027216,14.454999923706055,4.272714662227771,14.295000076293945,-3.250005960470162,14.25,0.009078220475654097
8285,2005-12-13,14.229999542236328,14.364999771118164,14.109999656677244,14.279999732971193,1202600.0,-0.006284926990635431,1.3181800448226546,0.43478152703029904,64.3192240222148,81.13072286104386,0.015208271991202338,-0.21511421828094868,-0.4919557046170979,0.12598128880357962,17.86322249175207,0.25500011444091975,0.3841733986895477,0.15049953460693288,-0.30830775347754447,0.6093068226914102,-0.07890410943530668,0.37990317864917245,0.26000022888183594,31.578907742076666,-46.31370996138395,0.22940364404223876,12,0.032500267028808594,-0.39749956130981445,-0.5749993324279785,-0.13749933242797852,0.28500080108642756,1,0.016514449607257786,2.1304203604036918,14.31999969482422,-1.3684202601027216,14.454999923706055,4.272714662227771,14.295000076293945,0.016514449607257786
8286,2005-12-14,14.375,14.399999618530273,14.274999618530273,14.274999618530273,723200.0,0.010189772482654957,-1.4999904632932155,-1.999999999999929,65.76577428001929,78.88007872160978,-0.11000716022554613,-0.31814466490660465,-0.662661618926613,-0.020888798626454985,18.98522072573483,0.1700000762939453,0.370561198075837,0.2585000038146976,-0.1675602378410943,0.6845602454704895,0.045469882986802546,0.4715301246425927,0.10739976882934599,69.73691145136654,-7.263202472514649,0.21303012082789566,12,-0.11250019073486328,-0.5275001525878906,-0.7249999046325684,-0.2824997901916504,0.4799995422363281,2,0.007304315981657705,1.3181800448226546,14.229999542236328,2.1304203604036918,14.31999969482422,-1.3684202601027216,14.454999923706055,0.007304315981657705
8287,2005-12-15,14.364999771118164,14.399999618530273,14.244999885559082,14.375,752600.0,-0.000695668096127755,4.1667037543313095,-0.10000190734135689,63.03315350626627,75.56227104008738,-0.07584559749101416,-0.26544123101612094,-0.6640224027227806,-0.011398300509766202,20.10027066904575,0.1549997329711914,0.3474630045983158,0.2127497673034675,-0.16584127440621899,0.591340809013154,0.02345424644862426,0.40204528815831075,0.1099519954681405,67.10527306448107,-7.197007792542962,0.18929552085484302,12,-0.09749984741210938,-0.5174999237060547,-0.7149996757507324,-0.27249956130981445,0.5399999618530291,3,0.012878553606987087,-1.4999904632932155,14.375,1.3181800448226546,14.229999542236328,2.1304203604036918,14.31999969482422,0.012878553606987087
8288,2005-12-16,14.354999542236328,14.395000457763672,14.265000343322756,14.364999771118164,747000.0,-0.0006961523871334974,2.7142039726437464,1.0,64.87800884078851,72.56071640406513,-0.05956822206954193,-0.2206816722956333,-0.6620262759749487,-0.0015719402690397288,21.001546200285947,0.1300001144409162,0.32106527472975444,0.17349958419799805,-0.169461071372913,0.5164602397689091,0.002019256412543413,0.3449799119834527,0.11265318215179576,75.38440320668582,2.132614436026813,0.1714803277854553,12,-0.05499982833862305,-0.5074996948242188,-0.802499532699585,-0.2624993324279785,0.3650007247924787,4,0.01497737091215523,4.1667037543313095,14.364999771118164,-1.4999904632932155,14.375,1.3181800448226546,14.229999542236328,0.01497737091215523
8289,2005-12-19,14.170000076293945,14.335000038146973,14.039999961853027,14.335000038146973,679600.0,-0.012887458853486078,2.575759327225963,16.499618539004388,53.01722862207197,69.48686641479684,0.12265268213209168,-0.0068949892694902815,-0.49266490512258443,0.179461712513028,21.348793520456997,0.3149995803833008,0.2985018755778821,-0.029999876022339222,-0.32252058427448915,0.2625208322298107,-0.1762602301484133,0.11626047810373485,0.29049958673996024,36.111177338557354,-35.701915258983945,0.14626035412607485,12,0.09499979019165039,-0.22500038146972656,-0.7100000381469727,-0.0774998664855957,0.439999580383299,0,0.031404353735233315,2.7142039726437464,14.354999542236328,4.1667037543313095,14.364999771118164,-1.4999904632932155,14.375,0.031404353735233315
8290,2005-12-20,14.289999961853027,14.289999961853027,14.119999885559082,14.244999885559082,591400.0,0.008468587502680425,6.555546136565931,-0.2727277981677889,54.771775037315905,66.47095691515874,0.023111427222092473,-0.10469716183775368,-0.6206221288958744,0.05591403284286933,21.27096861801028,0.1700000762939453,0.25848145900688024,0.07249999046325684,-0.19536664074772148,0.34036662167423515,-0.06143332514223232,0.206433306068746,0.15367971313364315,69.4445106718907,0.33899560341748725,0.13393331560548918,12,-0.02500009536743164,-0.3299999237060547,-0.8299999237060547,-0.19749975204467773,0.35000038146972834,1,0.014695594031320258,2.575759327225963,14.170000076293945,2.7142039726437464,14.354999542236328,4.1667037543313095,14.364999771118164,0.014695594031320258
8291,2005-12-21,14.0649995803833,14.375,13.994999885559082,14.289999961853027,1276000.0,-0.01574530315397915,-1.0821937135839887,-5.0,46.64310001449045,62.72609317181951,0.24485934679871058,0.13842659965532178,-0.4070024152422089,0.2777786321582294,20.774035084570937,0.38000011444091797,0.21594607063421734,-0.1595003604888916,-0.4012243369019117,0.08222361592412852,-0.28036234869540166,-0.03863837228238154,0.36253290607802313,17.28388666103096,-48.477151891778036,0.12086198820651047,12,0.17750024795532227,-0.08499956130981445,-0.6124997138977051,0.027500629425048828,0.7650003433227539,2,0.03199436732064176,6.555546136565931,14.289999961853027,2.575759327225963,14.170000076293945,2.7142039726437464,14.354999542236328,0.03199436732064176
8292,2005-12-22,14.149999618530273,14.19499969482422,14.039999961853027,14.114999771118164,458600.0,0.006043372960033544,1.4799957275390205,-0.15555461365659307,45.48736536668598,58.56750862071344,0.15324311160954807,0.06669067000730777,-0.4940869978931044,0.18874803960179243,20.250246645498997,0.15499973297119318,0.19589258071422577,-0.08075032234191859,-0.3067048837199984,0.1452042390361612,-0.1937276030309576,0.032226958347120416,0.2515809118769159,38.749877810653004,-21.743268276549443,0.1129772806890398,12,0.06500053405761719,-0.1399998664855957,-0.6849997043609619,-0.05749940872192383,0.7250003814697266,3,0.04982331750615843,-1.0821937135839887,14.0649995803833,6.555546136565931,14.289999961853027,2.575759327225963,14.170000076293945,0.04982331750615843
8293,2005-12-23,14.135000228881836,14.274999618530273,14.079999923706055,14.175000190734865,342600.0,-0.0010600275655693325,-1.5999860128300496,-1.142861035422394,45.161283706736,55.897434821843234,0.1319532715704277,0.0898403717824312,-0.4726852030491564,0.19775250146131995,19.46742825830764,0.19499969482421875,0.16532470163049418,-0.09799971580505407,-0.31889250103271216,0.12289306942260403,-0.2084461084188831,0.012446676808774981,0.24218546283446685,36.8421845158473,-20.167791150589686,0.11044639261382874,12,0.0624995231628418,-0.0775003433227539,-0.6250002384185791,-0.04250001907348633,0.7649993896484375,4,0.054474672205241825,1.4799957275390205,14.149999618530273,-1.0821937135839887,14.0649995803833,6.555546136565931,14.289999961853027,0.054474672205241825
8294,2005-12-27,14.029999732971193,14.199999809265135,14.010000228881836,14.15999984741211,357800.0,-0.0074284042596686195,-1.235300717503359,3.250005960469973,44.83984388257253,53.73305925077187,0.21399509239576453,0.2037099729732148,-0.3625316064483304,0.2950487771638688,19.259112745186236,0.189999580383299,0.1318391846068394,-0.20200018882751358,-0.4265323960032923,0.022532018348265126,-0.3142662924154038,-0.08973408523962334,0.3242548103756757,9.210483387249846,-47.74503154067556,0.11226610358788972,12,0.16750001907348455,0.02750015258788885,-0.5887494087219256,0.042500495910642755,0.8050003051757795,1,0.04918036687029148,-1.5999860128300496,14.135000228881836,1.4799957275390205,14.149999618530273,-1.0821937135839887,14.0649995803833,0.04918036687029148
8295,2005-12-28,13.9399995803833,14.074999809265135,13.600000381469727,14.03499984741211,659400.0,-0.006414836372119592,4.428558972430758,0.7307706415288219,39.08450018435451,50.768473240142455,0.28891522190153296,0.2963001246746835,-0.27073575496686786,0.3774616711924672,19.216286849750635,0.4749994277954084,0.07290969258345115,-0.28400030136108434,-0.5378258486645553,-0.030174754057613384,-0.4109130750128198,-0.15708752770934886,0.3926996834963017,43.87088597002877,-11.782578370613535,0.12691277365173512,12,0.06000041961669922,0.10500049591064453,-0.4974994659423828,0.13250064849853516,0.9950008392333984,2,0.0480631346099023,-1.235300717503359,14.029999732971193,-1.5999860128300496,14.135000228881836,1.4799957275390205,14.149999618530273,0.0480631346099023
8296,2005-12-29,14.010000228881836,14.050000190734865,13.914999961853027,13.914999961853027,495400.0,0.005021567475299138,-1.8421020930583119,-1.0,40.13842451857651,48.22461446373247,0.18069668903230252,0.22483151487286435,-0.3329322050424395,0.3072293258810781,19.171146589710588,0.1350002288818377,0.03929948484389989,-0.20574965476989782,-0.47644615311959093,0.0649468435797953,-0.3410979039447444,-0.07040140559505126,0.2640831244049764,60.740786789264575,7.401624720052951,0.1353482491748467,12,-0.012499809265136719,0.034999847412109375,-0.505000114440918,0.0625,1.0949993133544922,3,0.04496788751952807,4.428558972430758,13.9399995803833,-1.235300717503359,14.029999732971193,-1.5999860128300496,14.135000228881836,0.04496788751952807
8297,2005-12-30,14.020000457763672,14.114999771118164,13.774999618530273,13.975000381469727,722600.0,0.0007137921997475427,1.893634290259482,0.4736836821763791,33.20467955119199,44.70535565377732,0.13031591978610457,0.21481899108693625,-0.32937067725611513,0.29777172170838284,19.113960988258587,0.3400001525878906,0.015278597725593812,-0.18874945640564,-0.472444475109997,0.09494556229871698,-0.3305969657578185,-0.04690194705346151,0.20015625777777402,62.2223038536963,13.220863855313901,0.14184750935217857,12,-0.032500267028808594,0.024999618530273438,-0.4400005340576172,0.027499675750732422,1.669999122619629,4,0.05777456772434264,-1.8421020930583119,14.010000228881836,4.428558972430758,13.9399995803833,-1.235300717503359,14.029999732971193,0.05777456772434264
8298,2006-01-03,14.25,14.289999961853027,13.895000457763672,14.09000015258789,771800.0,0.016405102334284383,2.291665673254973,3.5555461365659307,47.48202771553356,44.0903333308286,-0.12979327950951536,-0.018076269474565976,-0.5343131738453089,0.06766185554189441,19.072387646329584,0.39499950408935547,-0.018889592643127173,0.04250006675720286,-0.24018439541729464,0.32518452893170036,-0.09884216433004589,0.1838422978444516,-0.6499996185302734,94.20290055382252,43.54318895274511,0.14134223108724833,1,-0.2624998092651367,-0.2049999237060547,-0.6212501525878906,-0.20749998092651367,1.1850004196166992,1,0.04385964912280693,1.893634290259482,14.020000457763672,-1.8421020930583119,14.010000228881836,4.428558972430758,13.9399995803833,0.04385964912280693
8299,2006-01-04,14.4399995803833,14.4399995803833,14.199999809265135,14.260000228881836,939600.0,0.01333330388654752,1.666673730946333,1.124997019764919,57.046977717954476,44.343133628677336,-0.31007324957542437,-0.20520805598364156,-0.7031400462221491,-0.12653365080022283,18.53818252624344,0.23999977111816584,-0.04523723114505884,0.22399969100952077,-0.07627375796524838,0.5242731399842899,0.07386296652213709,0.37413641549690446,-0.8261992073059083,100.0,44.98820167071884,0.15013672448738435,1,-0.4199995994567871,-0.39499950408935547,-0.8037495613098145,-0.39749956130981445,0.7600002288818342,2,0.031855959246140264,2.291665673254973,14.25,1.893634290259482,14.020000457763672,-1.8421020930583119,14.010000228881836,0.031855959246140264
8300,2006-01-05,14.34000015258789,14.44499969482422,14.260000228881836,14.390000343322756,559200.0,-0.006925168331116782,1.3125093132901104,-0.2777798381926846,48.78893235972735,44.581559444814765,-0.2260019393267374,-0.09719676699318747,-0.5904305015644091,-0.03215259910854229,17.817567317581844,0.1849994659423846,-0.07710492554562975,0.11575026512145925,-0.18881621724991327,0.42031674749283177,-0.03653297606422612,0.2680335063071446,-0.6931518112182626,84.32842831643742,29.891274788631193,0.15228324118568584,1,-0.31750011444091797,-0.2950000762939453,-0.6937501430511475,-0.2975001335144043,1.0149993896484375,3,0.034518820104039616,1.666673730946333,14.4399995803833,2.291665673254973,14.25,1.893634290259482,14.020000457763672,0.034518820104039616
8301,2006-01-06,14.475000381469727,14.475000381469727,14.234999656677244,14.390000343322756,513000.0,0.009414241802324641,4.647073343131907,-1.6999942779758335,53.50320483227478,45.47220827432463,-0.3315985291716004,-0.2260668110807451,-0.7081496195301042,-0.1728415836945114,17.004887486941016,0.24000072479248225,-0.07814562582931828,0.23950047492980886,-0.08503806669139458,0.5640390165510123,0.07723120411920803,0.4017697457404097,-0.7802629588928234,100.0,45.21692939689211,0.1622692708106015,1,-0.4375,-0.43000030517578125,-0.7712504863739014,-0.43250036239624023,0.7899999618530291,4,0.031778930986132714,1.3125093132901104,14.34000015258789,1.666673730946333,14.4399995803833,2.291665673254973,14.25,0.031778930986132714
8302,2006-01-09,14.380000114440918,14.475000381469727,14.354999542236328,14.425000190734865,295800.0,-0.006563057998286714,-1.526300995823964,-0.529412424687844,50.75530441807706,46.093766131140306,-0.2241091495684877,-0.13109326769314933,-0.5896846959611715,-0.08102664330403897,16.18117311814512,0.12000083923339844,-0.09347604934434806,0.14025020599365234,-0.18974941068782059,0.4702498226751253,-0.02474960234708412,0.3052500143343888,-0.6228416551525893,83.62064146116079,30.144602293486074,0.16499980834073605,1,-0.3424997329711914,-0.33500003814697266,-0.6525001525878906,-0.33750009536743164,1.1350002288818377,0,0.05041720598231003,4.647073343131907,14.475000381469727,1.3125093132901104,14.34000015258789,1.666673730946333,14.4399995803833,0.05041720598231003
8303,2006-01-10,14.479999542236328,14.484999656677244,14.30500030517578,14.329999923706055,594200.0,0.006954063073684402,1.249994039529888,-3.333319204848764,59.872596375793925,47.76407196372046,-0.3017568861481763,-0.24150588942881868,-0.6542575190835986,-0.18270422361272765,14.710039228867828,0.17999935150146484,-0.07600209598319196,0.23899965286254954,-0.09460265266957357,0.5726019583946726,0.07219850009648887,0.4058008056286102,-0.665413729173487,98.24557294106685,40.81434900694753,0.1668011527660613,1,-0.4374995231628418,-0.4349994659423828,-0.7374992370605469,-0.4374995231628418,1.1000003814697266,1,0.08356354118779885,-1.526300995823964,14.380000114440918,4.647073343131907,14.475000381469727,1.3125093132901104,14.34000015258789,0.08356354118779885
8304,2006-01-11,14.449999809265135,14.494999885559082,14.31999969482422,14.479999542236328,499400.0,-0.0020718048287009516,4.8332988953349165,-0.19999872843102287,55.40540192229865,49.57750549015869,-0.23011374427226805,-0.21214425691136007,-0.593123874429546,-0.1584860766839835,13.20800503765077,0.1750001907348615,-0.06199091922534805,0.20249991416931046,-0.14245618143015015,0.5474560097687711,0.030021866369580152,0.37497796196904076,-0.5683726118408536,82.69229358471132,25.674387791231325,0.17247804779973006,1,-0.3150000572204572,-0.40249967575073065,-0.6512498855590803,-0.4074997901916486,1.4850006103515643,2,0.0681661331040293,1.249994039529888,14.479999542236328,-1.526300995823964,14.380000114440918,4.647073343131907,14.475000381469727,0.0681661331040293
8305,2006-01-12,14.46500015258789,14.475000381469727,14.385000228881836,14.385000228881836,722400.0,0.0010380860567995587,-1.2500059604701619,-2.666687859617733,65.74806017311819,52.42302056288555,-0.18194451277980583,-0.2199112090425075,-0.5806874069769048,-0.1780419424792612,12.575496107617978,0.09000015258789062,-0.04426118900993714,0.2057502269744873,-0.1524510389432141,0.5639514928921887,0.02664959401563749,0.3848508599333371,-0.5097682325874331,88.46165132230503,25.326373078965638,0.1791006329588505,1,-0.3300004005432129,-0.41750001907348633,-0.6000001430511475,-0.4225001335144043,1.4549999237060547,3,0.050812281294428274,4.8332988953349165,14.449999809265135,1.249994039529888,14.479999542236328,-1.526300995823964,14.380000114440918,0.050812281294428274
8306,2006-01-13,14.479999542236328,14.494999885559082,14.380000114440918,14.454999923706055,270600.0,0.0010369436218604644,3.181786655569427,0.3124955296473786,63.750009934116896,55.816946160988316,-0.13774911468483175,-0.2388889259322049,-0.5618683616878712,-0.19883325312462752,11.720504571506165,0.11499977111816406,-0.015200095715234951,0.2154996395111084,-0.15278079314689386,0.5837800721691107,0.03135942318210638,0.3996398558401104,-0.45999546636883615,92.10506502567405,24.81590681624735,0.18414021632900146,1,-0.28499937057495117,-0.43249940872192383,-0.583749532699585,-0.4374995231628418,1.7049999237060582,4,0.060428178705927094,-1.2500059604701619,14.46500015258789,4.8332988953349165,14.449999809265135,1.249994039529888,14.479999542236328,0.060428178705927094
8307,2006-01-17,14.550000190734865,14.55500030517578,14.359999656677244,14.399999618530273,389000.0,0.004834299082286053,1.4374959022012426,6.000114442664296,66.5338615143435,57.933816583078304,-0.13931336189081556,-0.3102245473452587,-0.5957339322547792,-0.2761936290092937,10.882749726016309,0.19500064849853516,0.03662485079867395,0.2762502670288107,-0.11144024960522181,0.6639407836628433,0.08240500871179535,0.4700955253458261,-0.47299661770438206,97.99995422363423,25.749922080973377,0.19384525831701613,1,-0.17250013351440785,-0.47249984741211115,-0.648750305175783,-0.5075001716613787,1.775000572204588,1,0.04914090331374621,3.181786655569427,14.479999542236328,-1.2500059604701619,14.46500015258789,4.8332988953349165,14.449999809265135,0.04914090331374621
8308,2006-01-18,14.56999969482422,14.595000267028807,14.454999923706055,14.545000076293945,482200.0,0.0013745363455108794,2.733304511469536,0.16666348776441506,73.07693875205496,59.71492336464503,-0.1219742338705565,-0.3302215391892229,-0.5778149996693518,-0.30399029194815697,9.914617054544978,0.14000034332275213,0.08711591115180362,0.2854997634887706,-0.1230393211230485,0.6940388481005897,0.08123022118286194,0.48976930579467925,-0.4260765792933956,90.90890175094357,10.243412976460007,0.2042695423059093,1,-0.15499973297119496,-0.47249937057495295,-0.6687498092651385,-0.5274996757507342,1.8250007629394513,2,0.06485934579904162,1.4374959022012426,14.550000190734865,3.181786655569427,14.479999542236328,-1.2500059604701619,14.46500015258789,0.06485934579904162
8309,2006-01-19,14.614999771118164,14.619999885559082,14.539999961853027,14.595000267028807,607400.0,0.003088543393032994,4.333375719235782,0.7999923704890659,80.00003390844878,63.182823536725195,-0.15593859089054973,-0.358557423374938,-0.5942304499508282,-0.3586009057301798,10.248762312675886,0.07999992370605469,0.1525358789072122,0.30824985504150426,-0.12193090579861376,0.7384306158816223,0.09315947462144436,0.5233402354615642,-0.39890431134766224,98.07688075413566,12.230138625163605,0.21509038042005926,1,-0.1875,-0.5049996376037598,-0.6362500190734863,-0.5724997520446777,1.9150009155273438,3,0.06602806484437318,2.733304511469536,14.56999969482422,1.4374959022012426,14.550000190734865,3.181786655569427,14.479999542236328,0.06602806484437318
8310,2006-01-20,14.5,14.68000030517578,14.454999923706055,14.614999771118164,1176800.0,-0.007868612584272738,-1.1951264898259022,-5.7501311334695195,70.94019393038323,65.12026676984834,-0.017719445868326744,-0.23928666443826607,-0.451070620551997,-0.25341911046481513,10.73303609659726,0.2250003814697248,0.1795421321424353,0.18275008201599086,-0.25587782560995187,0.6213779896419336,-0.03656387179698051,0.4020640358289622,-0.21120174358755328,43.7500186264143,-43.402299464743464,0.21931395381297109,1,-0.007499694824220526,-0.3599996566772461,-0.4525001049041748,-0.45749998092651367,2.049999237060547,4,0.09896554618046194,4.333375719235782,14.614999771118164,2.733304511469536,14.56999969482422,1.4374959022012426,14.550000190734865,0.09896554618046194
8311,2006-01-23,14.515000343322756,14.55500030517578,14.425000190734865,14.449999809265135,1071600.0,0.001034506436052185,-1.2608760552634715,-0.5652231602342206,71.06385569060323,67.3767724667957,-0.02955737187647145,-0.23067219568048358,-0.4355441294352822,-0.2794474105143845,11.088776180926764,0.13000011444091442,0.17672543128415086,0.17525038719177388,-0.25498175576906057,0.6054825301526083,-0.03986568428864423,0.390366458672192,-0.1479616771576424,48.437616415087014,-40.13864945134004,0.21511607148041725,1,-0.02250003814697621,-0.3750000000000018,-0.4675004482269305,-0.47250032424926935,2.0099992752075178,0,0.09679639681286845,-1.1951264898259022,14.5,4.333375719235782,14.614999771118164,2.733304511469536,14.56999969482422,0.09679639681286845
8312,2006-01-24,14.854999542236328,14.920000076293945,14.524999618530273,14.574999809265135,1686000.0,0.02342398834802517,-1.0789491516065643,4.3076528067136035,73.54087595682996,68.89547019802193,-0.3297710901424935,-0.5429856412991665,-0.7441436298635153,-0.624857170926564,11.721505513706344,0.40499973297118963,0.20636676414824606,0.47999958992004466,0.0023189521195394747,0.9576802277205498,0.24115927101979295,0.7188399088202964,-0.42999935150146307,86.86857594235563,-0.9548164601325908,0.2388403189002524,1,-0.2349996566772461,-0.5949993133544922,-0.7999997138977051,-0.8124995231628418,1.6900005340576172,1,0.08953214168230361,-1.2608760552634715,14.515000343322756,-1.1951264898259022,14.5,4.333375719235782,14.614999771118164,0.08953214168230361
8313,2006-01-25,14.904999732971193,15.039999961853027,14.80500030517578,15.020000457763672,1200000.0,0.0033658830209117863,2.032258858419136,-0.4107172659493577,70.30570922641505,70.55105989847931,-0.34994561872788843,-0.5611100407222285,-0.7649006887237384,-0.683624702905151,12.984180063603867,0.23499965667724787,0.22053736332860296,0.4914998054504416,-0.027102404776019995,1.0101020156769032,0.2321987003372108,0.7508009105636724,-0.4799995422363281,78.04873510174103,-7.894243831073354,0.25930110511323046,1,-0.20499992370605646,-0.5849995613098162,-0.8474998474121112,-0.8624997138977069,1.6300001144409162,2,0.09527011441852573,-1.0789491516065643,14.854999542236328,-1.2608760552634715,14.515000343322756,-1.1951264898259022,14.5,0.09527011441852573
8314,2006-01-26,14.720000267028807,15.050000190734865,14.630000114440918,14.9399995803833,1203200.0,-0.012411906692836205,-1.1000023841880737,1.91302545050466,65.44717684941291,70.5176284180676,-0.137028934576362,-0.3391556868415151,-0.5502706127844359,-0.5105532424461092,13.61759934630819,0.4200000762939471,0.24476727823746636,0.272000312805174,-0.23074357327243256,0.7747441988827806,0.020628369766370724,0.5233722558439773,-0.19500064849853338,47.20001220703068,-37.3383280068723,0.25137194303880356,1,-0.01500034332275213,-0.3949999809265119,-0.6462504863738996,-0.8949999809265119,1.5649995803833026,3,0.11379077176287034,2.032258858419136,14.904999732971193,-1.0789491516065643,14.854999542236328,-1.2608760552634715,14.515000343322756,0.11379077176287034
8315,2006-01-27,14.609999656677244,14.664999961853027,14.59000015258789,14.600000381469727,703200.0,-0.0074728674154953545,-4.000031789426837,-0.04545139280232893,55.60163446463199,69.61225336590263,-0.004802120667449117,-0.18591886813599956,-0.4134021414925382,-0.4137204066537734,12.454399772349204,0.1300001144409162,0.24279029189195356,0.12849969863891353,-0.31784303959010707,0.5748424368679341,-0.09467167047559677,0.3516710677534238,0.44000053405762074,29.59991455078068,-50.793971906415806,0.22317136911451046,1,0.09500026702881037,-0.2849993705749494,-0.5049998760223371,-0.9174995422363263,1.6050004959106463,4,0.1314169113680137,-1.1000023841880737,14.720000267028807,2.032258858419136,14.904999732971193,-1.0789491516065643,14.854999542236328,0.1314169113680137
8316,2006-01-30,14.640000343322756,14.68000030517578,14.5649995803833,14.625,369800.0,0.0020534351369270176,1.4210610851779881,1.5001430615168962,61.403524916009644,69.04221596608775,-0.01086216786412919,-0.17528867785416047,-0.4201457195300904,-0.4570875946625339,11.181440950909135,0.11500072479247869,0.2541253021235441,0.12700037956238042,-0.2648290973619787,0.5188298564867395,-0.06891435889979824,0.3229151180245591,0.4099998474121094,21.904876086052475,-55.681587663115344,0.19591473846217955,1,0.09749984741210938,-0.31500005722046076,-0.5275003910064715,-0.9475002288818377,1.5050001144409162,0,0.13046440225043665,-4.000031789426837,14.609999656677244,-1.1000023841880737,14.720000267028807,2.032258858419136,14.904999732971193,0.13046440225043665
8317,2006-01-31,14.829999923706055,14.859999656677244,14.574999809265135,14.59000015258789,659800.0,0.012978113109809897,-1.1111064016162708,15.999618539002492,64.22766307836868,68.05896311345595,-0.17541351855890142,-0.3177868116364735,-0.5846844175229791,-0.6582071668003344,9.640363756324685,0.2849998474121094,0.25560535258035344,0.27649998664855957,-0.06498427056387257,0.6179842438609917,0.1057578580423435,0.44724211525477564,0.20060024261474751,54.6391772848826,-19.494069540597515,0.1707421286062161,1,-0.09249973297118963,-0.5049996376037598,-0.71875,-1.1374998092651367,1.4500007629394531,1,0.11429532727877678,1.4210610851779881,14.640000343322756,-4.000031789426837,14.609999656677244,-1.1000023841880737,14.720000267028807,0.11429532727877678
8318,2006-02-01,14.875,14.875,14.765000343322756,14.800000190734865,581800.0,0.003034394910684579,1.9333316379079672,0.3124995032941458,67.06828232132771,66.62210182599804,-0.1928832152542448,-0.33050798851199303,-0.6070443359556439,-0.7135397686131864,9.043955847375404,0.10999965667724432,0.2631385196056151,0.2902500629425049,-0.048671894792782666,0.6291720206777924,0.12078908407486111,0.45971104181014866,0.1369761428833023,63.91753185464818,-8.755776115404707,0.16946097886764397,2,-0.13749980926513494,-0.5499997138977051,-0.7625000476837158,-1.182499885559082,1.4400005340576136,2,0.11226891269202999,-1.1111064016162708,14.829999923706055,1.4210610851779881,14.640000343322756,-4.000031789426837,14.609999656677244,0.11226891269202999
8319,2006-02-02,14.899999618530273,14.899999618530273,14.71500015258789,14.850000381469727,1177400.0,0.0016806466238838969,6.4000915541313805,0.6666581895400893,67.33066760286381,66.22104334516254,-0.19355893327422358,-0.336532792433184,-0.6096136368872358,-0.7503483223323251,9.073994407054847,0.1849994659423828,0.262415605494823,0.2922496795654297,-0.06712789287525922,0.6516272520061186,0.11256089334508523,0.47193846578577414,0.09409746185302836,100.0,28.112474885200072,0.17968878622034426,2,-0.16249942779540838,-0.5749993324279785,-0.7724997997283936,-1.2074995040893555,1.5050010681152344,3,0.109731561794705,1.9333316379079672,14.875,-1.1111064016162708,14.829999923706055,1.4210610851779881,14.640000343322756,0.109731561794705
8320,2006-02-03,14.835000038146973,14.949999809265135,14.795000076293945,14.899999618530273,551600.0,-0.004362388056873834,-1.1379346632202487,-1.3000114442664226,63.60155832653087,65.39189919359895,-0.08497867773332324,-0.24511480565285737,-0.5269898644269055,-0.6968571726876363,9.20808578660856,0.15499973297118963,0.2519482249184719,0.2025001049041748,-0.14728917094230098,0.5522893807506506,0.02760546698093691,0.3773947428274127,0.14193314223632925,70.12994733739276,0.7667659286640571,0.17489463792323803,2,-0.0475001335144043,-0.5099997520446777,-0.7075002193450928,-1.1424999237060547,1.7599992752075195,4,0.09774181365261758,6.4000915541313805,14.899999618530273,1.9333316379079672,14.875,-1.1111064016162708,14.829999923706055,0.09774181365261758
8321,2006-02-06,14.9350004196167,14.9399995803833,14.795000076293945,14.885000228881836,876200.0,0.006740841335529657,3.833436650612751,-0.7692386695423801,64.41949411650396,64.37841232245162,-0.1331375695073227,-0.3255787532275054,-0.6073571188480908,-0.8072626380782104,9.501626869382154,0.14499950408935547,0.2327772655527376,0.27950048446655273,-0.08678815259866646,0.6457891215317719,0.09635616593394225,0.4626448029991632,0.025455416766602568,96.00016276041714,29.00935837533835,0.1831443185326098,2,-0.1275005340576172,-0.5225005149841309,-0.9125003814697266,-1.2425003051757812,1.8000001907348633,0,0.0857047001679323,-1.1379346632202487,14.835000038146973,6.4000915541313805,14.899999618530273,1.9333316379079672,14.875,0.0857047001679323
8322,2006-02-07,15.104999542236328,15.199999809265135,14.90999984741211,14.960000038146973,1095200.0,0.011382599119069248,-1.3673477331734647,2.8999790192450745,68.01347860877728,64.12372003160299,-0.2949633891824135,-0.46217371734015344,-0.7585666908757922,-0.98574608451408,10.180145247752224,0.28999996185302557,0.2394162764885781,0.4132496356964115,0.019305070039774108,0.8071942013530489,0.2162773528680937,0.6102219185247293,-0.5399999618530273,80.41230221075656,15.767568658816117,0.19697228282831852,2,-0.22249984741210938,-0.617499828338623,-1.0837492942810059,-1.4124994277954102,1.5799999237060582,1,0.06885143641476521,3.833436650612751,14.9350004196167,-1.1379346632202487,14.835000038146973,6.4000915541313805,14.899999618530273,0.06885143641476521
8323,2006-02-08,15.6899995803833,15.835000038146973,15.3100004196167,15.5,2596200.0,0.03872890141513774,1.1874961505373354,1.3103464151588695,76.54322266779371,65.35661401142308,-0.8458513321949841,-1.00331621463285,-1.319687509134999,-1.576074494239636,11.246949245770566,0.7300004959106445,0.2626846277374888,0.9377496719360359,0.35454207798876247,1.5209572658833093,0.6461458749624001,1.2293534689096717,-1.1122999954223634,87.0535292339525,25.53736000151099,0.2916037969736365,2,-0.48999977111816406,-0.8249993324279785,-1.6737494468688965,-1.9974994659423828,0.9849996566772461,2,0.03760364066547628,-1.3673477331734647,15.104999542236328,3.833436650612751,14.9350004196167,-1.1379346632202487,14.835000038146973,0.03760364066547628
8324,2006-02-09,15.4350004196167,15.505000114440918,15.28499984741211,15.5,1150800.0,-0.016252337003591633,4.8666887071958085,-0.3421038101882758,71.59356258245539,67.13349491340345,-0.535027277791114,-0.7069872453077011,-1.0419903876083723,-1.3284994704085626,12.379686297004483,0.4049997329711914,0.2505541567778984,0.6335004806518558,-0.005891424817926705,1.2728923861216384,0.31380452791696456,0.9531964333867471,-0.8070088165283202,61.53849680748341,-2.1330597355701926,0.31969595273489115,2,-0.2350006103515625,-0.41750049591064453,-1.418750286102295,-1.7425003051757812,1.0299997329711914,3,0.057013287367488674,1.1874961505373354,15.6899995803833,-1.3673477331734647,15.104999542236328,3.833436650612751,14.9350004196167,0.057013287367488674
8325,2006-02-10,15.199999809265135,15.4399995803833,15.164999961853027,15.4350004196167,1213200.0,-0.015225176803552065,1.2449046321525885,3.6154173452470304,64.36058591232097,67.46205724632694,-0.23192305375952493,-0.4364774078182947,-0.7881664635437549,-1.1010874994748523,13.341147680214089,0.27499961853027344,0.23823825073922045,0.3617498874664289,-0.28069009250109644,1.0041898674339542,0.040529897482665334,0.6829698774501924,-0.5237278687744116,38.942283444854986,-25.555121297818793,0.32121998998376267,2,0.005000114440919745,-0.16499996185302557,-1.1674997806549055,-1.507499694824217,1.045001029968267,4,0.07927637450665403,4.8666887071958085,15.4350004196167,1.1874961505373354,15.6899995803833,-1.3673477331734647,15.104999542236328,0.07927637450665403
8326,2006-02-13,15.354999542236328,15.359999656677244,15.125,15.1899995803833,876400.0,0.01019735098132779,1.6857074348369017,-0.7021256736575494,61.363642274843826,67.14383271260195,-0.30713246878943323,-0.5508032053489202,-0.9245715143437305,-1.2620532520902241,14.403844829518988,0.23499965667724432,0.2503178990953856,0.4729996204376228,-0.1856863031379845,1.13168554401323,0.14365665864981914,0.8023425822254264,-0.6323784778393549,48.10806519625582,-12.999406364630431,0.3293429617878041,2,-0.07999944686889648,-0.31999969482421875,-1.3212494850158691,-1.6624994277954102,0.9150009155273438,0,0.08075544175090021,1.2449046321525885,15.199999809265135,4.8666887071958085,15.4350004196167,1.1874961505373354,15.6899995803833,0.08075544175090021
8327,2006-02-14,15.265000343322756,15.385000228881836,15.149999618530273,15.34000015258789,1203800.0,-0.005861230973404852,1.84849290523943,-0.4545444036644114,58.0357355731077,66.14021640724417,-0.16644259424533203,-0.426350714305217,-0.8161564698637047,-1.1730154738379124,15.91968187331084,0.2350006103515625,0.2874592115178132,0.3472504138946544,-0.3131757935701671,1.0076766213594759,0.017037310162244523,0.6774635176270642,-0.4978841199757831,19.718357155042167,-37.624940180124284,0.33021310373241064,2,0.009999752044675958,-0.19500017166137873,-1.2237501144409197,-1.5725002288818377,1.050000190734858,1,0.09629873789500554,1.6857074348369017,15.354999542236328,1.2449046321525885,15.199999809265135,4.8666887071958085,15.4350004196167,0.09629873789500554
8328,2006-02-15,15.515000343322756,15.550000190734865,15.295000076293945,15.3149995803833,1239800.0,0.016377333401722094,-1.1250029802350958,-2.66668362091994,67.24513294767081,66.13071255666716,-0.3532605095143371,-0.6344523507980817,-1.0481632611607967,-1.4230917649965367,17.90471161122902,0.2849998474121094,0.3257548948291422,0.5500003814697276,-0.14021693039699024,1.2402176933364455,0.2048917255363687,0.8951090374030866,-0.7051687673837836,91.76474548126876,31.769478054259935,0.34510865593335854,2,-0.2000002861022967,-0.44500017166137873,-1.4737501144409197,-1.8225002288818377,0.7499990463256818,2,0.07541083446531593,1.84849290523943,15.265000343322756,1.6857074348369017,15.354999542236328,1.2449046321525885,15.199999809265135,0.07541083446531593
8329,2006-02-16,15.579999923706055,15.609999656677244,15.489999771118164,15.524999618530273,1250200.0,0.004189466899449545,1.0869586850878548,0.2750004768353368,71.46020789280352,67.00389584180857,-0.34828397909336495,-0.6571417279911991,-1.0938821885025156,-1.4863533958509798,20.06455953827104,0.11999988555908025,0.3506047100785281,0.5667499542236332,-0.15466141954201262,1.288161327989279,0.20604426734081116,0.9274556411064552,-0.7291616092787621,93.8144836685619,28.73619662675121,0.3607056868828226,2,-0.2649998664855957,-0.502500057220459,-1.5362498760223389,-1.8874998092651367,0.5650005340576172,3,0.07028236962237555,-1.1250029802350958,15.515000343322756,1.84849290523943,15.265000343322756,1.6857074348369017,15.354999542236328,0.07028236962237555
8330,2006-02-17,15.9350004196167,15.954999923706055,15.595000267028807,15.609999656677244,1232400.0,0.02278565453459902,-1.028169695146184,5.909071993341689,75.04838472850318,68.18488368758626,-0.5932241080361464,-0.9477131365733591,-1.422016758181531,-1.8378533379441961,22.208150763017624,0.375,0.3806165033575031,0.8500004291534431,0.06122385357290128,1.638777004733985,0.4556121413631722,1.244388716943714,-1.0447956362406199,97.59042097256405,25.933539400827968,0.39438828779027085,2,-0.5025005340576172,-0.7775006294250488,-1.8437504768371582,-2.2400002479553223,0.06499958038330078,4,0.03326010160117332,1.0869586850878548,15.579999923706055,-1.1250029802350958,15.515000343322756,1.84849290523943,15.265000343322756,0.03326010160117332
8331,2006-02-21,15.920000076293945,15.949999809265135,15.84000015258789,15.9350004196167,1212200.0,-0.0009413456496861761,3.888968951997764,-0.04615479418289351,72.61413037886624,68.69606721759614,-0.47361342307699594,-0.8664817467678549,-1.382188714660618,-1.81948396632583,24.29265440234897,0.10999965667724432,0.4130456228433701,0.7647500991821286,-0.05973374477452076,1.5892339431387779,0.3525081772038039,1.1769920211604532,-0.9659075844980674,95.65219451631552,20.94038890121314,0.41224192197832465,2,-0.38000011444091797,-0.7625002861022949,-1.8287501335144043,-2.202500343322754,0.09000015258789062,1,0.020414620689820584,-1.028169695146184,15.9350004196167,1.0869586850878548,15.579999923706055,-1.1250029802350958,15.515000343322756,0.020414620689820584
8332,2006-02-22,16.184999465942386,16.21500015258789,15.920000076293945,15.920000076293945,1708800.0,0.016645690224778686,-1.2264207980652964,-17.666221628838688,74.90495882153294,68.51403790134495,-0.6362080908790606,-1.082217884788868,-1.6202199035648484,-2.0788206432042493,25.908760708731826,0.2950000762939453,0.4682874188684547,0.9632494926452679,0.03297354730857549,1.8935254379819586,0.4981115199769217,1.4283874653136142,-1.1708525282318973,96.73905606982592,19.808327816059986,0.4651379726683455,2,-0.514999389648441,-0.897499561309818,-2.0637493133544957,-2.467499732971195,-0.21999931335449574,2,0.005251837789686187,3.888968951997764,15.920000076293945,-1.028169695146184,15.9350004196167,1.0869586850878548,15.579999923706055,0.005251837789686187
8333,2006-02-23,16.325000762939453,16.344999313354492,16.180000305175778,16.184999465942386,1380600.0,0.008650064974772942,-1.1999923705860094,0.5283079979270826,75.95631509828581,68.99878818088166,-0.7561825675651761,-1.1703880881204132,-1.7362282090925962,-2.2146827039580135,27.18524721042347,0.1649990081787145,0.525487214861414,1.0322507381439205,-0.006647948227655576,2.0711494245154967,0.5128013949581316,1.5517000813297095,-1.2147855680387725,97.66098700325253,22.67147685000603,0.5194493431857885,2,-0.590001106262207,-0.9400010108947754,-2.0975005626678467,-2.577500820159912,-0.5900011062622088,3,-0.0006125714189577636,-1.2264207980652964,16.184999465942386,3.888968951997764,15.920000076293945,-1.028169695146184,15.9350004196167,-0.0006125714189577636
8334,2006-02-24,16.395000457763672,16.430000305175778,16.25,16.325000762939453,3778200.0,0.004287883096650846,1.5714441416894531,0.499993188103717,78.36365382928113,70.55468461609945,-0.7550914701270894,-1.168369796446429,-1.7765746996419836,-2.278657049563124,29.575536683074237,0.1800003051757777,0.5698877104569018,1.0185004234313961,-0.09347811030644948,2.1304789571692435,0.46251115656247244,1.5744896903003198,-1.1613068510176099,95.80840169902538,19.369575303561476,0.5559892668689236,2,-0.617500305175783,-0.9675002098083496,-2.1387503147125244,-2.627500534057617,-0.2749996185302699,4,-0.007929311649007786,-1.1999923705860094,16.325000762939453,-1.2264207980652964,16.184999465942386,3.888968951997764,15.920000076293945,-0.007929311649007786
8335,2006-02-27,16.530000686645508,16.53499984741211,16.424999237060547,16.444999694824222,1789400.0,0.008234231479872234,1.31581906157769,1.214305177111666,78.6355637450206,72.47378700167467,-0.7616908230330974,-1.214416941174587,-1.8768402071411963,-2.4122944095183687,32.35833538292155,0.1399993896484375,0.5441953681915912,1.0575006008148193,-0.10616673822773848,2.221167939857377,0.4756669312935422,1.6393342703360982,-1.1527502760878807,99.2806959767276,24.270459021258034,0.5818336695212786,2,-0.6875009536743164,-1.0500006675720215,-2.2612507343292236,-2.7475008964538574,-0.2700004577636719,0,-0.02329099896486242,1.5714441416894531,16.395000457763672,-1.1999923705860094,16.325000762939453,-1.2264207980652964,16.184999465942386,-0.02329099896486242
8336,2006-02-28,16.549999237060547,16.565000534057614,16.399999618530273,16.495000839233402,1369600.0,0.0012098336106662888,2.882329182093812,0.6470324245483977,77.41936651374088,74.62752377285612,-0.6642000924362392,-1.1425663457476816,-1.8658300098771257,-2.4284847356507804,35.44035277732608,0.1650009155273402,0.5491881104297356,0.9819992065429695,-0.20721741058957122,2.1712158236755084,0.3873908979767009,1.576607515109238,-1.0106639053432929,97.67421917046711,22.382853964087516,0.5946083085662695,2,-0.6199989318847674,-1.0549988746643066,-2.2337489128112793,-2.6224989891052246,-0.14499855041503906,1,-0.033232583831721785,1.31581906157769,16.530000686645508,1.5714441416894531,16.395000457763672,-1.1999923705860094,16.325000762939453,-0.033232583831721785
8337,2006-03-01,16.524999618530273,16.600000381469727,16.46500015258789,16.575000762939453,696600.0,-0.0015105510382316112,1.6999942779759294,-0.909138200104099,70.12050319125026,74.94700935547607,-0.49357871600346215,-1.03725108010285,-1.8091504216257732,-2.392358875962673,37.90902744618445,0.13500022888183594,0.5925185146130829,0.8722496032714844,-0.3369410462070306,2.081440252750001,0.2676542785322269,1.4768449280107419,-0.8215578544385611,82.14267873442915,7.994666563292327,0.6045953247392583,3,-0.4799995422363281,-0.9624996185302734,-2.208749294281006,-2.597499370574951,-0.19499969482421875,2,-0.031164865448525925,2.882329182093812,16.549999237060547,1.31581906157769,16.530000686645508,1.5714441416894531,16.395000457763672,-0.031164865448525925
8338,2006-03-02,16.545000076293945,16.545000076293945,16.379999160766598,16.5,703600.0,0.0012103151724884853,6.333361590302366,-0.8999809269502194,80.16304728101632,75.91399150972192,-0.3934882705906908,-0.9757517254501167,-1.7962629436637858,-2.3991676166360953,40.25896357362226,0.1650009155273473,0.6436982219575071,0.8087500572204593,-0.40493894306152356,2.0224390575024422,0.201905557079467,1.41559455736145,-0.6801777610741908,84.2856442199225,8.18972662159554,0.6068445001409912,3,-0.44749975204467773,-0.9625000953674316,-2.1050000190734863,-2.4825000762939453,-0.4200000762939453,3,-0.03505590335639175,1.6999942779759294,16.524999618530273,2.882329182093812,16.549999237060547,1.31581906157769,16.530000686645508,-0.03505590335639175
8339,2006-03-03,16.53499984741211,16.604999542236328,16.46500015258789,16.495000839233402,833400.0,-0.0006044260402370272,-1.7999771119037173,0.8888653414147475,91.33130079500485,77.7232044059999,-0.2612482098378379,-0.8822124193595755,-1.7468489064126835,-2.3785344755198494,43.063779639828276,0.1399993896484375,0.718523925514349,0.716999816894532,-0.4796595655105662,1.913659199299632,0.1186701256919811,1.3153295080970828,-0.5378454802673591,68.88907726868187,-11.414678903780597,0.59832969120255,3,-0.3125,-0.9500002861022949,-2.0249998569488525,-2.4124999046325684,-0.475000381469723,4,-0.04838223151602106,6.333361590302366,16.545000076293945,1.6999942779759294,16.524999618530273,2.882329182093812,16.549999237060547,-0.04838223151602106
8340,2006-03-06,16.28499984741211,16.5,16.270000457763672,16.5,914800.0,-0.015119443744000205,1.139529107006618,-5.375137094082781,77.19300593843839,78.23196835706347,0.048746513358853605,-0.5460062794769627,-1.4633960393806298,-2.115974089394438,45.38419350626685,0.2649993896484375,0.7494269622828753,0.3944998264312751,-0.7245829596274724,1.5135826124900245,-0.16504156659809865,0.9540412194606489,-0.16627644524904284,4.477441982281537,-76.59831338749066,0.5595413930293744,3,-0.022500038146972656,-0.7000002861022949,-1.7699997425079346,-2.1574997901916504,-0.46000003814697443,0,-0.01013196252531301,-1.7999771119037173,16.53499984741211,6.333361590302366,16.545000076293945,1.6999942779759294,16.524999618530273,-0.01013196252531301
8341,2006-03-07,16.21500015258789,16.274999618530273,16.055000305175778,16.274999618530273,776800.0,-0.0042984154424381416,6.3333757192359,0.27906708539592984,78.1065102113715,78.58769628926774,0.18438238610299607,-0.395471437885611,-1.3528136098986963,-2.034012872790802,47.43497263687656,0.22999954223633168,0.7685731027187686,0.2605001449584954,-0.7715183902828002,1.292518680199791,-0.2555091226621542,0.7765094125791432,0.3899993896484375,29.090921701496512,-57.278080810455236,0.5160092676206478,3,0.11499977111816406,-0.6300005912780762,-1.7000000476837158,-1.9900002479553223,-0.36499977111816406,1,0.002775212819641215,1.139529107006618,16.28499984741211,-1.7999771119037173,16.53499984741211,6.333361590302366,16.545000076293945,0.002775212819641215
8342,2006-03-08,16.145000457763672,16.274999618530273,15.93000030517578,16.110000610351562,971400.0,-0.004316971579741091,1.3389929136709373,-0.5833359824522364,70.8609409549,78.02154360666933,0.27726937678737684,-0.25672500002851706,-1.2449480794341525,-1.9481059653727897,48.33201029172808,0.34499931335449396,0.7425509929629044,0.13850040435790945,-0.8151192932840523,1.092120101999873,-0.33830944446307143,0.6153102531788903,0.44899909973144503,31.851910459064193,-51.61071643049468,0.47680984882098165,3,0.12249946594238281,-0.5550007820129395,-1.6137502193450928,-1.9050002098083496,-0.4550008773803711,2,0.016104070703621964,6.3333757192359,16.21500015258789,1.139529107006618,16.28499984741211,-1.7999771119037173,16.53499984741211,0.016104070703621964
8343,2006-03-09,16.280000686645508,16.334999084472653,16.114999771118164,16.170000076293945,604200.0,0.00836173583487998,1.0000173397375087,3.1428882833787464,72.15192394748755,77.33135139758117,0.15110489626525947,-0.36391562536444866,-1.3392494975779066,-2.0619413465149563,47.6738219525654,0.21999931335448863,0.7354474925343517,0.24400057792663432,-0.7048857486257276,1.1928869044789963,-0.23044258534954665,0.7184437412028153,0.2874389007568361,51.85196697316158,-29.04950752667216,0.4744431632761808,3,-0.012500762939453125,-0.6200008392333984,-1.7487504482269287,-2.020000457763672,-0.6100006103515625,3,0.003071206078115285,1.3389929136709373,16.145000457763672,6.3333757192359,16.21500015258789,1.139529107006618,16.28499984741211,0.003071206078115285
8344,2006-03-10,16.315000534057614,16.350000381469727,16.174999237060547,16.254999160766598,581000.0,0.002149867686480844,1.6923031779100028,0.5454640033291719,65.0793782948141,75.82510856978043,0.11573437313105472,-0.3474201811916018,-1.3289197139517661,-2.075437791638585,47.136244057821,0.1750011444091797,0.6968668822264643,0.23500041961669638,-0.6774572897857958,1.1474581290191903,-0.22122843508455148,0.6912292743179425,0.22694148205566833,67.54393596659074,-10.781917769769038,0.4562288547012467,3,-0.04750061035155895,-0.6550006866455043,-1.7837502956390345,-2.0250005722045845,-0.480000495910641,4,-0.011645757146068525,1.0000173397375087,16.280000686645508,1.3389929136709373,16.145000457763672,6.3333757192359,16.21500015258789,-0.011645757146068525
8345,2006-03-13,16.405000686645508,16.434999465942386,16.325000762939453,16.405000686645508,564400.0,0.005516405126682056,2.666772634791139,0.0,68.16482932432665,74.7968266598455,0.0068596598237995465,-0.3610259655017103,-1.3687084092512922,-2.144390421762875,47.32154072522653,0.11999893188477273,0.6419129396529417,0.264750528335572,-0.5577455530472228,1.0872466097183668,-0.14649751235582542,0.6759985690269694,0.11246366103027583,94.0596377920036,17.184967803685822,0.4112480406913973,3,-0.13750076293945312,-0.7050008773803711,-1.8737504482269287,-2.080000400543213,-0.6600008010864258,0,-0.021030247257713852,1.6923031779100028,16.315000534057614,1.0000173397375087,16.280000686645508,1.3389929136709373,16.145000457763672,-0.021030247257713852
8346,2006-03-14,16.594999313354492,16.604999542236328,16.325000762939453,16.405000686645508,1250800.0,0.011581750609962027,1.6666666666666667,100.0,66.26985688811105,74.36897707060781,-0.1967776983110383,-0.4778641072548311,-1.507509201935001,-2.3094682732985987,47.89349242220057,0.279998779296875,0.5761256983113157,0.3927491664886489,-0.3649026575639951,1.1504009905412929,0.013923254462326895,0.7715750785149709,-0.6649990081787127,98.51848293556829,23.1586430942762,0.37882591202632226,3,-0.3274993896484375,-0.8949995040893555,-2.0387492179870605,-2.2699990272521973,-0.7949991226196271,1,-0.04639948996380583,2.666772634791139,16.405000686645508,1.6923031779100028,16.315000534057614,1.0000173397375087,16.280000686645508,-0.04639948996380583
8347,2006-03-15,16.735000610351562,16.739999771118164,16.475000381469727,16.59000015258789,1510800.0,0.008436354491705655,2.4193738924985233,0.7631658200654526,66.26985688811115,72.82528924917392,-0.3395667538987759,-0.5292235965277321,-1.593952635764298,-2.4207672772776334,48.54704452672021,0.2649993896484375,0.498884046125621,0.45925045013427734,-0.19351906406591013,1.1120199643344648,0.1328656930341836,0.7856352072343711,-0.7915003204345723,99.20013427734375,25.55989126299346,0.32638475710009346,3,-0.40000057220458984,-0.9100008010864258,-2.1250007152557373,-2.4100003242492676,-0.6350002288818359,2,-0.05288319071434111,1.6666666666666667,16.594999313354492,2.666772634791139,16.405000686645508,1.6923031779100028,16.315000534057614,-0.05288319071434111
8348,2006-03-16,16.684999465942386,16.809999465942386,16.65999984741211,16.745000839233402,1046800.0,-0.00298781849928631,-1.7272506588984875,-0.4138012680539844,61.69351055271608,69.53220144447516,-0.2990685161496529,-0.4079927917339212,-1.4972851058316508,-2.33783190282497,48.88230415115336,0.149999618530277,0.4250886292994416,0.3507493495941212,-0.2194423073190137,0.9209410065072579,0.06565352113755196,0.6358451780506904,-0.7096391967773492,80.31496772526991,9.087286274158316,0.28509582845656817,3,-0.31499958038330433,-0.7174997329711932,-1.9999997615814245,-2.2849993705749547,-0.6849994659423864,3,-0.05963439720750907,2.4193738924985233,16.735000610351562,1.6666666666666667,16.594999313354492,2.666772634791139,16.405000686645508,-0.05963439720750907
8349,2006-03-17,16.674999237060547,16.75,16.604999542236328,16.700000762939453,1125800.0,-0.0005993544622073799,1.32000732421875,0.4166825608748172,56.50217848339238,67.23322061613672,-0.29851274908349623,-0.32859924491863524,-1.445897726663409,-2.2978945042045034,48.988787106554085,0.14500045776367188,0.3882730324727426,0.2859991550445571,-0.18002059425831973,0.7520189043474339,0.0529892803931169,0.5190090296959973,-0.6495606160888698,72.16482682407853,4.300364929475663,0.23300987465143846,3,-0.30499935150146484,-0.7074995040893537,-1.6424992084503174,-1.9574990272521973,-0.7849988937377912,4,-0.06026981749618132,-1.7272506588984875,16.684999465942386,2.4193738924985233,16.735000610351562,1.6666666666666667,16.594999313354492,-0.06026981749618132
8350,2006-03-20,16.46500015258789,16.690000534057614,16.454999923706055,16.639999389648438,512000.0,-0.012593648820440673,-1.4102664423490383,6.999542264266097,46.74333085840899,63.74842291025199,-0.06738135039546833,-0.08101155077026334,-1.1928746125669818,-2.0627075836310773,48.12169489418541,0.23500061035155895,0.32545402997461537,0.049500083923341265,-0.36527791971546364,0.46427808756214617,-0.15788891789606296,0.2568890857427455,-0.3924878809179724,28.865930729631412,-33.77257338172872,0.20738900181940298,3,-0.0950002670288086,-0.49750041961669744,-1.356250286102295,-1.747499942779541,-0.8950004577636701,0,-0.03826298867916489,1.32000732421875,16.674999237060547,-1.7272506588984875,16.684999465942386,2.4193738924985233,16.735000610351562,-0.03826298867916489
8351,2006-03-21,16.245000839233402,16.459999084472653,16.200000762939453,16.450000762939453,844600.0,-0.013361634455855809,1.3111314564736813,1.1714332425067917,40.66670735677093,60.393508066015436,0.1758093214976384,0.17347876120659222,-0.9358727452689255,-1.8171867993131396,46.79885513231225,0.2649993896484375,0.24015753651830352,-0.18674926757812216,-0.5408120730204757,0.16731353786423142,-0.36378067029929895,-0.009717864856945369,-0.12823933590713565,7.377077372856721,-50.61340258104292,0.1770314027211764,3,0.21749877929687145,-0.2775011062622088,-1.12500095367432,-1.5275006294250524,-0.3550004959106463,1,-0.030778758254463412,-1.4102664423490383,16.46500015258789,1.32000732421875,16.674999237060547,-1.7272506588984875,16.684999465942386,-0.030778758254463412
8352,2006-03-22,16.270000457763672,16.305000305175778,16.145000457763672,16.245000839233402,1003000.0,0.0015389114951531724,2.368442186841384,-0.12194940406961699,40.86379495420455,56.91704928898399,0.1904315411697226,0.163559494476317,-0.9197537884864602,-1.812827536892204,44.87273588318331,0.15999984741210582,0.19622852320021167,-0.16599969863891673,-0.5094736063911718,0.17747420911333833,-0.33773665251504426,0.005737255237210803,0.5399990081787145,18.797020516218126,-34.38565692088861,0.17173695387612686,3,0.20749950408935547,-0.290000915527342,-1.1150004863739014,-1.5525002479553223,-0.29000091552734375,2,-0.028887538648134092,1.3111314564736813,16.245000839233402,-1.4102664423490383,16.46500015258789,1.32000732421875,16.674999237060547,-0.028887538648134092
8353,2006-03-23,16.315000534057614,16.34000015258789,16.155000686645508,16.309999465942386,738400.0,0.0027658312862841594,5.727215980024969,0.2000457770654343,42.857160550555136,54.44791398406633,0.16865407872045424,0.12413634780308413,-0.9254883823637208,-1.8227995038827522,42.68909114043792,0.1849994659423828,0.15649055447678606,-0.12049961090088246,-0.46468226994475614,0.22368304814299123,-0.2925909404228193,0.05159171862105438,0.48169895172119936,28.099207425108336,-22.142614549233055,0.17209132952193623,3,0.1624994277954137,-0.2625007629394496,-1.1425004005432093,-1.597500324249264,-0.17500114440917613,3,-0.013178065923998838,2.368442186841384,16.270000457763672,1.3111314564736813,16.245000839233402,-1.4102664423490383,16.46500015258789,-0.013178065923998838
8354,2006-03-24,16.264999389648438,16.385000228881836,16.225000381469727,16.315000534057614,537800.0,-0.0030647344635262863,-1.4615520049297945,-9.998093058747285,49.25371434753026,52.346678986644505,0.23559165189670495,0.17275606444693636,-0.8350260749921468,-1.740020635975661,40.31960756252499,0.15999984741210938,0.1408300061995753,-0.16400070190429616,-0.5162202378844292,0.18821883407583684,-0.34011046989436267,0.012109066085770337,0.518666115570074,22.018149557110352,-32.60753498714807,0.17610976799006617,3,0.21250057220458984,-0.11499977111816406,-1.0724992752075195,-1.547499179840088,0.1100006103515625,4,-0.016292616021682194,5.727215980024969,16.315000534057614,2.368442186841384,16.270000457763672,1.3111314564736813,16.245000839233402,-0.016292616021682194
8355,2006-03-27,16.145000457763672,16.270000457763672,16.084999084472653,16.25,993600.0,-0.007377739710284659,1.5517350240720282,2.099942780850807,47.48202426038748,50.25914202800855,0.35182966744993394,0.2766150592666783,-0.6756097365717064,-1.5898444089080996,37.45962009763852,0.18500137329101918,0.10789256601814046,-0.2647496223449721,-0.635331460801325,0.10583221611138072,-0.45004054157314854,-0.0794587031167957,0.6258917465057436,16.000366210938445,-40.12629507673669,0.18529091922817673,3,0.30249881744384766,0.05749940872192383,-0.9487504959106445,-1.4275002479553223,0.07499885559082031,0,-0.015794370220552967,-1.4615520049297945,16.264999389648438,5.727215980024969,16.315000534057614,2.368442186841384,16.270000457763672,-0.015794370220552967
8356,2006-03-28,16.0,16.135000228881836,15.975000381469727,16.125,736600.0,-0.008981136801017864,1.2068874799400173,1.1904813805631245,45.051179431362755,47.90151119948094,0.4509788647480555,0.3987419756004371,-0.49254763786614575,-1.4124092066169869,34.245145124127305,0.1700000762939453,0.08776014982329272,-0.38225011825561594,-0.7888851192874995,0.02438488277626938,-0.5855676187715595,-0.1789326177396724,0.743456479477544,6.097470203481611,-50.90628651111646,0.20331750051594233,3,0.3924999237060547,0.3249998092651367,-0.7050001621246338,-1.2224998474121094,0.22999954223632812,1,-0.026875019073486217,1.5517350240720282,16.145000457763672,-1.4615520049297945,16.264999389648438,5.727215980024969,16.315000534057614,-0.026875019073486217
8357,2006-03-29,16.010000228881836,16.149999618530273,15.96500015258789,15.979999542236328,1352600.0,0.0006250143051147461,-5.1667037543313095,-0.2400054931640625,39.92535720080952,45.48282749371355,0.3657887980145027,0.3669971770290168,-0.4658419490715229,-1.3891880683412339,30.828567904834635,0.1849994659423828,0.053117512026329194,-0.3464999198913574,-0.779446605814968,0.08644676603225321,-0.5629732628531627,-0.1300265769295521,0.687348884715238,10.714301933233727,-45.002032225937256,0.21647334296180573,3,0.3474998474121094,0.3549995422363281,-0.6612503528594971,-1.2325000762939453,0.3899993896484375,2,-0.007495308172613346,1.2068874799400173,16.0,1.5517350240720282,16.145000457763672,-1.4615520049297945,16.264999389648438,-0.007495308172613346
8358,2006-03-30,15.96500015258789,16.055000305175778,15.904999732971193,16.010000228881836,772200.0,-0.0028107480106568383,1.2222269317170726,-1.499968211583699,37.03702657147826,43.32003283683421,0.3329273038107452,0.3861134229942351,-0.3845468058465684,-1.3104918556301612,27.758112445378735,0.15000057220458451,0.004610580431805289,-0.3625000000000007,-0.8193250810726482,0.09432508107264859,-0.5909125405363262,-0.13408745946367517,0.6737610441284474,12.50007450572867,-39.99673130925995,0.22841254053632457,3,0.33249998092651367,0.39249944686890004,-0.4862501621246338,-1.057499885559082,0.6949996948242188,3,0.0009395170375872119,-5.1667037543313095,16.010000228881836,1.2068874799400173,16.0,1.5517350240720282,16.145000457763672,0.0009395170375872119
8359,2006-03-31,15.734999656677244,15.989999771118164,15.65999984741211,15.949999809265135,875800.0,-0.014406545174593277,1.2372870397310047,4.777773068282965,27.516754897499013,41.18374661895532,0.46440347993646647,0.5829974921698611,-0.12162625211615996,-1.0530597329938143,24.74568575067767,0.3299999237060547,-0.06550246150418104,-0.5525004863739031,-1.0690220880731491,-0.03597888467465893,-0.8107612872235261,-0.29423968552428015,0.8303853936645798,12.295038397078029,-33.50083370055792,0.2582608008496221,3,0.3249998092651385,0.5000000000000018,-0.1749999523162824,-0.7624998092651349,0.710000038146978,4,0.02573878244727701,1.2222269317170726,15.96500015258789,-5.1667037543313095,16.010000228881836,1.2068874799400173,16.0,0.02573878244727701
8360,2006-04-03,16.120000839233402,16.120000839233402,15.739999771118164,15.739999771118164,1056600.0,0.024467822749063783,1.0,-1.7674455740671906,35.905117230965374,40.65468104942137,0.028292952025633866,0.19499888918934616,-0.4648475356478041,-1.4079523592953933,22.55855654498043,0.3850011825561577,-0.12133516106210962,-0.15924935340881063,-0.6811815360412439,0.3626828292236226,-0.42021544472502725,0.10171673790740599,0.3367379867568552,93.8777972837793,52.48927433329483,0.2609660913162165,4,-0.09750080108642933,0.1149988174438441,-0.5175006389617955,-1.1050004959106499,0.4899997711181605,0,0.015818805675615888,1.2372870397310047,15.734999656677244,1.2222269317170726,15.96500015258789,-5.1667037543313095,16.010000228881836,0.015818805675615888
8361,2006-04-04,16.260000228881836,16.350000381469727,16.059999465942386,16.104999542236328,771200.0,0.008684825208426616,-1.3673463032596485,0.40789539727952234,35.90504467833176,40.10370879654662,-0.1222063223902623,0.06170742063351753,-0.5610623900055405,-1.5159250898043126,21.35612317890036,0.2900009155273402,-0.16928272141484513,-0.021499967575074663,-0.542653335977139,0.4996534008269897,-0.28207665177610863,0.2390767166259593,0.1011299196790425,86.95650972055982,50.69631686798199,0.2605766842010324,4,-0.23750019073486328,-0.025000572204589844,-0.5987503528594971,-1.192500114440918,0.5149993896484375,1,-0.002460080871111714,1.0,16.120000839233402,1.2372870397310047,15.734999656677244,1.2222269317170726,15.96500015258789,-0.002460080871111714
8362,2006-04-05,16.405000686645508,16.424999237060547,16.21500015258789,16.235000610351562,484200.0,0.00891761720311135,1.0000181654692595,1.0967698271088415,42.13486878410845,40.02345415583032,-0.2749579038806118,-0.06621038624179931,-0.6706515195704892,-1.6295667953197253,20.77348732387703,0.20999908447265625,-0.187371711446513,0.11050047874450541,-0.4092857415012432,0.6302866989902558,-0.1493926313783689,0.3703935888673797,-0.7450008392333984,97.38580831754263,63.94301236789022,0.2598931101228751,4,-0.3625011444091797,-0.17000102996826172,-0.6925003528594971,-1.3225002288818377,0.2999992370605469,2,-0.01066754874028375,-1.3673463032596485,16.260000228881836,1.0,16.120000839233402,1.2372870397310047,15.734999656677244,-0.01066754874028375
8363,2006-04-06,16.329999923706055,16.395000457763672,16.235000610351562,16.379999160766598,736400.0,-0.004571823212449311,2.999904634751097,-0.29411302718529475,40.65043129827806,39.06753381702452,-0.22082816617840706,0.01341610453290798,-0.5619927411773098,-1.5250015889699409,19.98932403445873,0.1700000762939453,-0.17977052460849663,0.03299975395202637,-0.48697375602460724,0.55297326392866,-0.2269870010362922,0.29298650894034495,-0.6547000885009773,87.58177919617034,56.59829969148989,0.25998675498831714,4,-0.28750038146972656,-0.0950002670288086,-0.526249885559082,-1.2299995422363281,0.5750007629394531,3,0.004286570431797809,1.0000181654692595,16.405000686645508,-1.3673463032596485,16.260000228881836,1.0,16.120000839233402,0.004286570431797809
8364,2006-04-07,16.125,16.420000076293945,16.055000305175778,16.370000839233402,517200.0,-0.01255357775038679,1.1159449134504489,4.9000915541318,40.760875762290674,38.32073953945821,-0.04221493689435718,0.21444661396617448,-0.3190589654889422,-1.290371121944526,18.91202619884087,0.3649997711181676,-0.17969150811558876,-0.16250014305114746,-0.6880022443541698,0.3630019582518731,-0.42525119370265685,0.10025090760036193,-0.434706176757814,56.20445679503921,23.922333897578696,0.26275105065151044,4,-0.08250045776367188,0.1099996566772461,-0.2849998474121094,-1.0249996185302734,0.7399997711181641,4,0.03317828511082843,2.999904634751097,16.329999923706055,1.0000181654692595,16.405000686645508,-1.3673463032596485,16.260000228881836,0.03317828511082843
8365,2006-04-10,16.059999465942386,16.360000610351562,16.059999465942386,16.120000839233402,347800.0,-0.004031040871789959,-8.999809269502075,0.24490272555293102,44.51035569435841,38.26064801312439,0.010571966365237273,0.26590855459681606,-0.21255158648353856,-1.196855062340969,17.53067891023803,0.30000114440917613,-0.18933748625656932,-0.21025061607360485,-0.7421237837756323,0.32162255162842257,-0.47618719992462033,0.05568596777741064,-0.3550115344238325,1.3511284319506047,-32.67345125151724,0.26593658385101393,4,-0.01749992370605824,0.17500019073485973,-0.15624976158142445,-0.957499504089359,0.7450008392333913,0,0.023972617788579953,1.1159449134504489,16.125,2.999904634751097,16.329999923706055,1.0000181654692595,16.405000686645508,0.023972617788579953
8366,2006-04-11,15.824999809265135,16.075000762939453,15.824999809265135,16.0,551200.0,-0.014632606755411337,-1.8571506422307948,2.916603089834094,38.25857865031411,38.07545039640267,0.24377258678356917,0.46405643092149695,0.0611128200579838,-0.9366523027127762,15.918902850456131,0.2500009536743182,-0.21564365505797056,-0.4067502975463899,-0.9509762270803837,0.1374756319876056,-0.6788632623133868,-0.13463733277939305,-0.1056116516357406,0.0,-34.46567455021898,0.27211296476699737,4,0.21749973297119318,0.40999984741211115,0.09874987602234064,-0.7224998474121076,0.7100000381469744,1,0.04960510651171246,-8.999809269502075,16.059999465942386,1.1159449134504489,16.125,2.999904634751097,16.329999923706055,0.04960510651171246
8367,2006-04-12,15.850000381469727,15.914999961853027,15.774999618530273,15.850000381469727,286000.0,0.0015798150082728668,1.1538653403172088,-0.0,37.60002115881124,38.13800535055078,0.21645143211998175,0.3893147191368733,0.06973949845362348,-0.9362880254650108,13.947782574951336,0.1400003433227539,-0.2315574517016472,-0.3374997138977065,-0.8525723933927658,0.1775729655973528,-0.5950360536452379,-0.07996337415017685,-0.11650000225170842,11.628017009397752,-22.66630599635024,0.2575363397475298,4,0.19249916076660156,0.38499927520751953,0.10749936103820801,-0.7475004196166992,0.6450004577636754,2,0.058359571911554387,-1.8571506422307948,15.824999809265135,-8.999809269502075,16.059999465942386,1.1159449134504489,16.125,0.058359571911554387
8368,2006-04-13,15.6899995803833,15.850000381469727,15.670000076293945,15.774999618530273,330200.0,-0.010094687522751333,-1.8800268556736426,-100.0,35.51640292933651,39.02685513186606,0.37251503965850574,0.49640133201942405,0.2607509390051739,-0.7535113340645356,11.827426267701862,0.18000030517578125,-0.23703623923180928,-0.44775052070617605,-0.9526057390545155,0.05710469764216164,-0.7001781298803458,-0.19532291153200632,0.7349996566772461,2.6666005452473955,-31.809920478117792,0.2524276091741689,4,0.3575000762939453,0.5450000762939453,0.23875021934509277,-0.5874996185302734,0.9949998855590856,3,0.0646909095263315,1.1538653403172088,15.850000381469727,-1.8571506422307948,15.824999809265135,-8.999809269502075,16.059999465942386,0.0646909095263315
8369,2006-04-17,15.670000076293945,15.795000076293945,15.619999885559082,15.670000076293945,392200.0,-0.0012746656866938766,-2.4999904632932157,-0.0,37.40054741294267,39.193014040974646,0.4272551732863974,0.46087780798625033,0.3113621230534669,-0.7111000206628795,9.953223879071986,0.17500019073486328,-0.2367092040444163,-0.41750006675720286,-0.8966059325512532,0.061605799036847486,-0.6570529996542263,-0.1779471338601777,0.7398991775512691,6.756775913818856,-28.815236781415628,0.2395529328970251,4,0.35249948501586914,0.5449995994567871,0.2937498092651367,-0.567500114440918,0.639999389648441,0,0.07881305707329944,-1.8800268556736426,15.6899995803833,1.1538653403172088,15.850000381469727,-1.8571506422307948,15.824999809265135,0.07881305707329944
8370,2006-04-18,15.835000038146973,15.925000190734865,15.65999984741211,15.670000076293945,983000.0,0.010529672051670547,-1.8648620783867151,100.0,45.669300404847775,40.277931343920876,0.24314574434747271,0.2595680146260335,0.1816177530034615,-0.8547365684357544,8.558218101233129,0.2650003433227557,-0.22417318601190317,-0.22100009918212749,-0.6779307248270712,0.2359305264628162,-0.44946541200459933,0.007465213640344359,0.5433032409667966,47.25268967078387,7.623842385601428,0.2284653128224715,4,0.1874995231628418,0.37999963760375977,0.12874984741210938,-0.7325000762939453,0.9849996566772496,1,0.06504576763434744,-2.4999904632932157,15.670000076293945,-1.8800268556736426,15.6899995803833,1.1538653403172088,15.850000381469727,0.06504576763434744
8371,2006-04-19,15.744999885559082,16.045000076293945,15.729999542236328,15.760000228881836,1162600.0,-0.0056836218737655875,-12.999703308114523,-0.09091119267115567,43.32494005314626,40.41016148492508,0.2820736842596183,0.32695170326090306,0.3033307772802196,-0.7434399651800128,8.07785652226708,0.3150005340576172,-0.17481896790421558,-0.286000204086303,-0.753970384804159,0.181969976631553,-0.519985294445231,-0.052015113727374995,0.6029712578124986,29.41175150624376,-13.301446249242737,0.23398509035892762,4,0.27500009536743164,0.4699997901916504,0.23874998092651367,-0.6424999237060547,1.2850008010864258,2,0.06732298680985704,-1.8648620783867151,15.835000038146973,-2.4999904632932157,15.670000076293945,-1.8800268556736426,15.6899995803833,0.06732298680985704
8372,2006-04-20,15.800000190734865,15.925000190734865,15.739999771118164,15.755000114440918,886000.0,0.0034931918434770726,-3.9332943390468915,-2.999936423167516,45.86467028026507,40.98952137181252,0.14776844406538814,0.24763093345890574,0.2758558845584371,-0.7782044955588869,7.802290294258507,0.185000419616701,-0.16366645852967565,-0.20749988555907883,-0.6721279071172059,0.25712813599904827,-0.4398138963381424,0.024814125219984717,0.5188521023242156,42.352993975025385,-4.009208194463,0.23231401077906397,4,0.21999979019164861,0.41499948501586736,0.18374967575073065,-0.6975002288818377,1.150000572204588,3,0.04651896505091502,-12.999703308114523,15.744999885559082,-1.8648620783867151,15.835000038146973,-2.4999904632932157,15.670000076293945,0.04651896505091502
8373,2006-04-21,16.100000381469727,16.139999389648438,15.859999656677244,15.920000076293945,1007800.0,0.018987353614766445,1.1538580043135838,3.999999999999842,58.83777541630242,42.99806577781382,-0.21041563270353514,-0.07304758733137717,-0.011424535990727236,-1.057056860634864,7.356626336837771,0.33999919891357244,-0.15670015540062465,0.10325031280517649,-0.3409200466724833,0.5474206722828363,-0.11883486693365342,0.3253354925440064,0.1908978152893539,92.30787570677421,39.91644943437976,0.2220851797388299,4,-0.1100001335144043,0.11499929428100586,-0.020000457763671875,-0.8425006866455078,0.9650001525878871,4,0.024534189341902213,-3.9332943390468915,15.800000190734865,-12.999703308114523,15.744999885559082,-1.8648620783867151,15.835000038146973,0.024534189341902213
8374,2006-04-24,16.0,16.139999389648438,15.899999618530273,16.100000381469727,708600.0,-0.006211203670828613,1.6666878596178911,-0.5555567329292587,46.62919482144875,43.23349234749053,-0.14528997108609687,0.006410441350624296,0.10861649942696516,-0.9356367686033487,6.730740197464288,0.23999977111816406,-0.17754846426948312,0.01649990081787145,-0.40941245590716235,0.44241225754290525,-0.19645627754464456,0.22945607918038746,0.2640622643110788,70.83343267450269,22.71115404933859,0.2129561783625165,4,-0.12000036239624023,0.18499994277954102,0.16874980926513672,-0.7075004577636701,1.2000007629394531,0,0.04281246662139915,1.1538580043135838,16.100000381469727,-3.9332943390468915,15.800000190734865,-12.999703308114523,15.744999885559082,0.04281246662139915
8375,2006-04-25,15.890000343322756,16.049999237060547,15.78499984741211,16.0,763600.0,-0.00687497854232777,1.5238261754140572,1.0999923706345547,39.42859198119255,43.36349382869924,-0.06921984398426417,0.10153221859083494,0.24536773043668525,-0.8054379473511055,6.588931102779039,0.2649993896484375,-0.19509350591325259,-0.08074975013732733,-0.5015422179902007,0.34004271771554606,-0.29114598406376224,0.12964648378910937,0.3482994258382437,39.02460015444921,-4.012514467379461,0.21039623392643655,4,-0.010000705718995917,0.2649998664855939,0.27874946594238104,-0.5375003814697266,1.4849996566772443,1,0.026431662274703616,1.6666878596178911,16.0,1.1538580043135838,16.100000381469727,-3.9332943390468915,15.800000190734865,0.026431662274703616
8376,2006-04-26,15.56999969482422,15.864999771118164,15.545000076293945,15.779999732971193,582600.0,-0.02013849223313613,-1.4615429759856466,1.9090972143953562,28.311696933186496,42.33145780362983,0.23557871347127524,0.40861656638292665,0.5839562081236647,-0.4680913896380954,7.206526479072235,0.34500026702881037,-0.2086193559082936,-0.37925038337707306,-0.8361426870778477,0.07764192032370154,-0.6076965352274595,-0.15080423152668665,0.6435680789927023,4.201621408490735,-30.64048340547153,0.22844615185038686,4,0.2725000381469709,0.43249988555908025,0.5987501144409162,-0.06500005722046076,2.0050010681152326,2,0.08028259630702017,1.5238261754140572,15.890000343322756,1.6666878596178911,16.0,1.1538580043135838,16.100000381469727,0.08028259630702017
8377,2006-04-27,15.890000343322756,15.960000038146973,15.470000267028807,15.475000381469727,598200.0,0.020552386305114023,-1.3058802409989905,-1.9761899355588841,39.861774543786176,42.81427687190201,-0.08733550574327609,0.08344304580205453,0.2895464521524662,-0.7684697289530913,7.656063834531457,0.48999977111816584,-0.2216637081663606,-0.053249740600584516,-0.5099346355966627,0.4034351543954937,-0.28159218809862274,0.17509270689745549,0.28345336864278714,62.68666064095575,33.08995908843109,0.2283424474980394,4,-0.08500051498413264,0.05749940872192205,0.32499933242797674,-0.36750078201294123,1.3800001144409162,3,0.07174325479494392,-1.4615429759856466,15.56999969482422,1.5238261754140572,15.890000343322756,1.6666878596178911,16.0,0.07174325479494392
8378,2006-04-28,15.979999542236328,15.994999885559082,15.704999923706055,15.824999809265135,813400.0,0.005663889047767823,2.135127611644079,0.37349336679237055,46.47201212534098,43.82221739550183,-0.14736965282917325,-0.005665281953284307,0.21865209281312303,-0.8399602866220999,8.116830637851645,0.28999996185302734,-0.19922996546826255,0.035999488830565696,-0.420885018370889,0.4928839960320204,-0.19244276477015987,0.26444174243129304,0.1371778941342754,76.11939448718594,47.827556887505054,0.2284422536007269,4,-0.17499971389770508,-0.03249979019165039,0.2487502098083496,-0.45749998092651367,1.2800006866455078,4,0.06070095422339272,-1.3058802409989905,15.890000343322756,-1.4615429759856466,15.56999969482422,1.5238261754140572,15.890000343322756,0.06070095422339272
8379,2006-05-01,16.139999389648438,16.200000762939453,16.03499984741211,16.03499984741211,1314800.0,0.010012506382695241,-2.1428882833787464,0.6774175685569882,51.860462021610616,44.5101242418088,-0.26115182591812314,-0.14099683982026434,0.07791474624313821,-0.9802533757574565,7.644743585136776,0.220001220703125,-0.17214316846620115,0.17574934959411692,-0.2780219204395813,0.6295206196278151,-0.051136285422732186,0.40263498461096603,-0.6699991226196307,91.78063937940668,57.59909981352644,0.22688563501684886,5,-0.30499887466430664,-0.19249963760375977,0.1250004768371582,-0.5824995040893555,1.0349998474121094,0,0.0573111015730543,2.135127611644079,15.979999542236328,-1.3058802409989905,15.890000343322756,-1.4615429759856466,15.56999969482422,0.0573111015730543
8380,2006-05-02,16.375,16.379999160766598,16.094999313354492,16.194999694824222,848000.0,0.014560137499279202,2.0000200774992214,1.7142960944595484,62.790687358861966,46.672985053555,-0.4598569026547672,-0.3751480729750103,-0.14613996257992312,-1.1924637604528172,7.924620163522247,0.2849998474121058,-0.1175036753578631,0.39800000190734863,-0.08742346503213838,0.8834234688468339,0.15528826843760513,0.6407117353770921,-0.8903997230529797,99.45064100615946,58.42777634317845,0.24271173346974267,5,-0.4500002861022985,-0.42750024795532227,-0.06125020980834961,-0.817500114440918,0.8549995422363281,1,0.0503817259810353,-2.1428882833787464,16.139999389648438,2.135127611644079,15.979999542236328,-1.3058802409989905,15.890000343322756,0.0503817259810353
8381,2006-05-03,16.219999313354492,16.5,16.165000915527347,16.424999237060547,755200.0,-0.009465690787511916,-1.127000466245658,-1.138886534141505,58.11400243270331,48.03402195938148,-0.25746720992060546,-0.23536509927540195,0.01871476473522904,-1.0165403318189856,8.436576368408632,0.3349990844726527,-0.06682293824753138,0.2449993610382073,-0.2358223607416079,0.7258210828180207,0.0045885001483014776,0.4854102219281149,-0.6995830810546888,72.8154602683437,26.9146228337695,0.2404108608899071,5,-0.2349991798400879,-0.2349991798400879,0.10500025749206543,-0.6549997329711879,1.0500011444091797,2,0.07120843005798139,2.0000200774992214,16.375,-2.1428882833787464,16.139999389648438,2.135127611644079,15.979999542236328,0.07120843005798139
8382,2006-05-04,16.229999542236328,16.25,16.0,16.155000686645508,842800.0,0.0006165369485313654,3.3478347403512845,-0.36584821220889663,62.67604341049732,48.460496180958685,-0.22356812784788005,-0.2731528894015849,0.01034491961366868,-1.0060657789710596,8.474444841617565,0.25,-0.044100578096541554,0.26374964714050364,-0.18971494509440845,0.7172142393754157,0.03701735102304582,0.4904819432579597,-0.6508082838745128,66.03768152799003,14.062083783934412,0.22673229611745607,5,-0.24499940872192383,-0.24499940872192383,0.12875032424926758,-0.6449999809265137,0.8850002288818359,3,0.08287130367459006,-1.127000466245658,16.219999313354492,2.0000200774992214,16.375,-2.1428882833787464,16.139999389648438,0.08287130367459006
8383,2006-05-05,16.399999618530273,16.420000076293945,16.225000381469727,16.25,892800.0,0.010474435064002474,1.052622596998444,2.000025431703161,66.0087436777321,50.61377938721238,-0.38726293299304615,-0.4612904803466371,-0.16052909296577766,-1.1569494087160734,8.703393535848484,0.19499969482421875,-0.0010375902321015928,0.430249738693238,-0.03593813609611729,0.8964376134825951,0.19715580129856036,0.6633436760879157,-0.7655598356701674,79.99992370605469,21.38307532971045,0.2330939373946782,5,-0.41499948501586914,-0.41499948501586914,-0.03874969482421875,-0.815000057220459,0.48999977111816406,4,0.05304883289450735,3.3478347403512845,16.229999542236328,-1.127000466245658,16.219999313354492,2.0000200774992214,16.375,0.05304883289450735
8384,2006-05-08,16.65999984741211,16.65999984741211,16.315000534057614,16.325000762939453,1263400.0,0.01585367286155681,1.0597030221594874,2.233332909477004,67.36839611447454,53.71820206868816,-0.6077031706006686,-0.7158571613778815,-0.4206566960692335,-1.3939716597288125,9.77521180456292,0.34499931335449574,0.042557331198803894,0.6634999752044681,0.10712939339425986,1.2198705570146746,0.3853146842993631,0.9416852661095714,-0.973626451523609,100.0,38.29554788449658,0.27818529090510363,5,-0.5949997901916504,-0.5949997901916504,-0.33249998092651367,-1.075000286102295,0.0,0,0.036014428989501246,1.052622596998444,16.399999618530273,3.3478347403512845,16.229999542236328,-1.127000466245658,16.219999313354492,0.036014428989501246
8385,2006-05-09,16.444999694824222,16.614999771118164,16.420000076293945,16.610000610351562,745800.0,-0.012905171341960342,1.2285776566757494,-0.49254139242523254,63.99998016359703,57.68356687206712,-0.3416224533479806,-0.4959631630640722,-0.21263699116798662,-1.15557342187949,10.904952464351275,0.23999977111816406,0.028166096609709257,0.4292498111724896,-0.16192434592842275,1.020423968273402,0.13366273262203165,0.7248368897229458,-0.680736182813833,67.42421177354618,1.5674121055170929,0.29558707855045646,5,-0.3799996376037633,-0.3799996376037633,-0.29750013351440785,-0.8274998664855957,0.5300006866455043,1,0.04439036520420725,1.0597030221594874,16.65999984741211,1.052622596998444,16.399999618530273,3.3478347403512845,16.229999542236328,0.04439036520420725
8386,2006-05-10,16.610000610351562,16.75,16.415000915527347,16.444999694824222,882000.0,0.010033500674327955,-1.9777898341867635,-1.0,65.5172287795872,60.53417289826723,-0.3839629130247566,-0.6315165840352961,-0.3834896627276905,-1.2982944817621132,11.35523820272843,0.3349990844726527,0.056794382899205686,0.5550006866455064,-0.08506505365135197,1.1950664269423648,0.23496781649707543,0.8750335567939356,-0.7740781915090356,81.33341471354166,11.987033287976331,0.32003287014842935,5,-0.38250064849853516,-0.5000004768371582,-0.4812507629394531,-0.9925007820129359,0.3549995422363281,2,0.03732684582193069,1.2285776566757494,16.444999694824222,1.0597030221594874,16.65999984741211,1.052622596998444,16.399999618530273,0.03732684582193069
8387,2006-05-11,16.774999618530273,16.954999923706055,16.690000534057614,16.735000610351562,1807400.0,0.009933714757113243,-3.076940006162075,0.2424168862995382,63.63633561290189,62.44131995244066,-0.4584318796799245,-0.7627715045118535,-0.5517378388511247,-1.4396683084761435,11.833964135088792,0.3449993133544922,0.11744453359533225,0.6737497329711921,-0.034040496186865,1.3815399621292492,0.31985461839216356,1.0276448475502207,-0.8476694415719983,75.34240848640033,8.532831119567291,0.3538951145790288,5,-0.2974996566772461,-0.5624995231628418,-0.6462497711181641,-1.1574997901916468,-0.06500053405762074,3,0.02950824742115654,-1.9777898341867635,16.610000610351562,1.2285776566757494,16.444999694824222,1.0597030221594874,16.65999984741211,0.02950824742115654
8388,2006-05-12,16.704999923706055,16.780000686645508,16.444999694824222,16.684999465942386,1549000.0,-0.004172858206619279,2.9411421519128944,0.5000238424490075,64.41716690654783,63.83650938410035,-0.30706713701554733,-0.6459498403063648,-0.48651247852507495,-1.3460509543476036,11.626459417939497,0.3350009918212855,0.237242473420185,0.5530000209808357,-0.17587355849040165,1.2818736004520712,0.1885632312452188,0.9174368107164543,-0.6543493771380469,60.93746274706171,-5.141578865728626,0.3644367897356181,5,-0.22749996185302734,-0.49249982833862305,-0.5662503242492676,-1.087500095367428,-0.049999237060546875,4,0.02454354081320753,-3.076940006162075,16.774999618530273,-1.9777898341867635,16.610000610351562,1.2285776566757494,16.444999694824222,0.02454354081320753
8389,2006-05-15,16.905000686645508,16.944999694824222,16.545000076293945,16.71500015258789,1227800.0,0.011972509060334202,1.9629760449853606,9.499809269503881,70.01970924814808,64.63973403846548,-0.43263702732830467,-0.7891432915591103,-0.688739599468633,-1.5180773781749402,11.388875165450344,0.399999618530277,0.32261130356579315,0.6912507534027093,-0.07403478987608025,1.456536296681497,0.3086079817633163,1.073893525042104,-0.7458282148209356,90.74086501951498,20.36223178248636,0.38264277163939425,5,-0.42750072479248047,-0.6925005912780762,-0.7662510871887207,-1.237501144409178,-0.025001525878909803,0,-0.0008873881329636291,2.9411421519128944,16.704999923706055,-3.076940006162075,16.774999618530273,-1.9777898341867635,16.610000610351562,-0.0008873881329636291
8390,2006-05-16,16.864999771118164,16.944999694824222,16.774999618530273,16.905000686645508,1122400.0,-0.0023662179179290144,1.8333598245222553,-0.21053054258896753,78.71393276160887,66.92861518612165,-0.35293499849080234,-0.7041215682823321,-0.643416278483059,-1.451966781911473,11.742090106130895,0.17000007629394887,0.3893144307836316,0.5997498512268074,-0.19623007696118577,1.3957297794148005,0.201759887132809,0.9977398153208039,-0.6103280050678137,83.33327446444014,4.394346614708212,0.39798996409399684,5,-0.3874998092651367,-0.6524996757507324,-0.726250171661377,-1.1775002479553205,-0.14500045776367188,1,-0.012155346960462055,1.9629760449853606,16.905000686645508,2.9411421519128944,16.704999923706055,-3.076940006162075,16.774999618530273,-0.012155346960462055
8391,2006-05-17,16.805000305175778,17.03499984741211,16.754999160766598,16.864999771118164,1737600.0,-0.0035576321824288826,-2.4999701980043474,1.499952317375637,72.93230926172282,68.06820028070226,-0.22487438116797165,-0.5909353625263911,-0.5764252250093129,-1.3623488440112048,12.712746878954482,0.28000068664551137,0.43452235733646205,0.4867503643035853,-0.30451970797314587,1.2780204365803147,0.09111532816521972,0.8823854004419509,-0.4662891602067418,61.01703682151663,-19.15243561494028,0.3956350361383651,5,-0.17500019073485973,-0.5525002479553187,-0.6662507057189906,-1.1175007820129341,-0.04500007629394176,2,0.010116041250031405,1.8333598245222553,16.864999771118164,1.9629760449853606,16.905000686645508,2.9411421519128944,16.704999923706055,0.010116041250031405
8392,2006-05-18,16.53499984741211,16.895000457763672,16.530000686645508,16.799999237060547,1273400.0,-0.01606667377926263,-1.6545658838380335,4.416695806974339,62.758609803495176,67.70707429467592,0.10386243109695315,-0.27726265442958464,-0.30016981259527853,-1.0653564694531568,13.410295036847991,0.36499977111816406,0.42946704199615837,0.1799999237060561,-0.5774752519560806,0.9374750993681911,-0.19873766412501226,0.5587375115371245,-0.09880828410104314,15.254259205378858,-62.72477745670723,0.37873758783106753,5,0.1400003433227539,-0.2824997901916504,-0.39625024795532227,-0.8475003242492658,0.3150005340576172,3,0.026005461696032572,-2.4999701980043474,16.805000305175778,1.8333598245222553,16.864999771118164,1.9629760449853606,16.905000686645508,0.026005461696032572
8393,2006-05-19,16.495000839233402,16.620000839233402,16.415000915527347,16.545000076293945,1983200.0,-0.002419051015895124,1.0499914169638211,0.18867680082914534,58.637495556485895,66.7369742326772,0.17741122049070768,-0.21729471901555897,-0.25860380484799705,-0.9980846120056732,14.094252894522175,0.2049999237060547,0.4481238482141059,0.120250892639163,-0.6297912493364386,0.8702930346147664,-0.2547701783486396,0.4952719636269656,0.5399990081787074,12.903235730238984,-60.71389440704913,0.3750210709878017,5,0.22999954223632457,-0.242500782012943,-0.3562512397766149,-0.8075013160705584,0.1449985504150355,4,0.01303414575935502,-1.6545658838380335,16.53499984741211,-2.4999701980043474,16.805000305175778,1.8333598245222553,16.864999771118164,0.01303414575935502
8394,2006-05-22,16.684999465942386,16.790000915527347,16.415000915527347,16.469999313354492,1765400.0,0.011518558171702109,-1.3077139771820778,-4.3000686655989115,57.71142862294202,66.03824628371552,-0.009686968834351717,-0.3724387769741817,-0.44592364552881847,-1.157752118814015,14.981825704002555,0.375,0.4632906630270348,0.27599954605102894,-0.46448838673785176,1.0164874788399096,-0.0942444203434114,0.6462435124454693,0.3376004028320274,43.54822831617767,-25.69400913663128,0.3702439663944402,5,0.0400009155273402,-0.4324994087219274,-0.5437498092651403,-0.9924998283386266,0.11000061035155895,0,-0.0017979490714465918,1.0499914169638211,16.495000839233402,-1.6545658838380335,16.53499984741211,-2.4999701980043474,16.805000305175778,-0.0017979490714465918
8395,2006-05-23,16.309999465942386,16.739999771118164,16.305000305175778,16.739999771118164,1247200.0,-0.022475277914479674,1.0232518940402215,-1.9999999999999505,52.01794105521742,64.53832542545223,0.38459351014898147,0.03756584750986036,-0.07544857931719307,-0.7528566322780854,16.06274218701454,0.43499946594238637,0.4467850611256097,-0.12000041007995321,-0.8213002355367038,0.5812994153767992,-0.4706503228083285,0.2306495026484221,0.7004484237670852,0.6848169728016389,-65.29206668870795,0.3506499127283759,5,0.36000061035155895,-0.05749940872192738,-0.19124984741211293,-0.5474996566772479,0.8400001525878871,1,0.034947867166669866,-1.3077139771820778,16.684999465942386,1.0499914169638211,16.495000839233402,-1.6545658838380335,16.53499984741211,0.034947867166669866
8396,2006-05-24,16.819999694824222,16.850000381469727,16.290000915527347,16.315000534057614,2054600.0,0.03126917508162941,-1.0180219191075774,-1.1744158194496457,60.80586541242764,64.22382873651064,-0.10335453837206288,-0.3941966151080081,-0.5902659498387699,-1.2308099540543385,16.414015319891107,0.5599994659423793,0.4169338855885911,0.3274998188018827,-0.2655345569900156,0.920534194593781,0.030982630905931785,0.6240170066978337,0.1622302915039029,87.60317029956481,20.740299878736224,0.2965171878959493,5,-0.15749931335449574,-0.5674996376037633,-0.7012500762939489,-1.0574998855590838,0.32999992370605113,2,-0.005945325997865569,1.0232518940402215,16.309999465942386,-1.3077139771820778,16.684999465942386,1.0499914169638211,16.495000839233402,-0.005945325997865569
8397,2006-05-25,17.030000686645508,17.075000762939453,16.825000762939453,16.825000762939453,1177600.0,0.012485195935283189,-1.4390252979651839,0.4059411175948425,61.37185855600655,63.88546114200605,-0.30550699556417626,-0.5422121068417454,-0.8072565232189604,-1.4073772218587202,17.393913387516136,0.2550010681152308,0.4168239405854841,0.48050079345703267,-0.08731085192795263,1.048312438842018,0.19659497076454002,0.7644066161495253,-0.7399997711181605,94.26750509031355,27.86568123593848,0.28390582269249287,5,-0.3474998474121094,-0.757500171661377,-0.9125008583068848,-1.227500915527342,0.40499877929687855,3,-0.0158544008735948,-1.0180219191075774,16.819999694824222,1.0232518940402215,16.309999465942386,-1.3077139771820778,16.684999465942386,-0.0158544008735948
8398,2006-05-26,16.950000762939453,17.030000686645508,16.899999618530273,17.0,909800.0,-0.004697587814473159,1.3636426688861145,-0.24389880813926443,55.59847294289888,62.283101552533914,-0.20908661410112472,-0.4066660856702988,-0.7337079642569009,-1.2977417809167608,18.57443843938389,0.13000106811523438,0.39713702312346655,0.35200080871582173,-0.1752508510691939,0.8792524685008374,0.08837497882331391,0.6156266386083296,-0.6599998474121058,84.0764300258038,21.018868968775408,0.26362582989250855,5,-0.2674999237060547,-0.6775002479553223,-0.8325009346008301,-1.1475009918212873,0.4249992370605469,4,-0.0058997272547841595,-1.4390252979651839,17.030000686645508,-1.0180219191075774,16.819999694824222,1.0232518940402215,16.309999465942386,-0.0058997272547841595
8399,2006-05-30,17.065000534057614,17.145000457763672,16.920000076293945,16.950000762939453,1569200.0,0.006784646958223339,-1.571416115355691,-2.300030518043722,62.44981719325573,60.47597760049468,-0.33414224952307237,-0.4730683895194012,-0.8536334193071937,-1.3851702026731143,19.990690184048283,0.22500038146972656,0.37633488912252133,0.4207505226135204,-0.09957663238761327,0.9410776776146541,0.16058694511295357,0.6809141001140873,-0.7592996215820236,90.64327876751705,26.975715026077808,0.26016357750056684,5,-0.3474998474121058,-0.7575001716613734,-0.9625005722045863,-1.2050008773803658,0.14499855041503906,1,-0.024904842139382155,1.3636426688861145,16.950000762939453,-1.4390252979651839,17.030000686645508,-1.0180219191075774,16.819999694824222,-0.024904842139382155
8400,2006-05-31,17.200000762939453,17.360000610351562,17.010000228881836,17.065000534057614,4943600.0,0.00791094196641895,-1.8571361842258916,1.1739173701757095,61.99187748304323,59.26037406953028,-0.46558664791215065,-0.5724419919829131,-0.985322240682919,-1.489937446928062,21.03094990661898,0.35000038146972656,0.36246871825998284,0.5145007133483901,-0.04526402488075121,1.0742654515775314,0.23461834423381944,0.7943830824629607,-0.8607278686523401,85.04673896767841,22.638325399451055,0.27988236911457,5,-0.375,-0.7850003242492676,-1.1675009727478027,-1.23250102996826,0.2399997711181605,2,-0.023546550504704333,-1.571416115355691,17.065000534057614,1.3636426688861145,16.950000762939453,-1.4390252979651839,17.030000686645508,-0.023546550504704333
8401,2006-06-01,17.375,17.379999160766598,17.165000915527347,17.299999237060547,1176800.0,0.01017437379640218,4.0588367291987115,0.5555602650503534,62.145760086363566,59.19227965651566,-0.6160083651608907,-0.6919515393000637,-1.1478159692580334,-1.635534724836365,21.75901945622794,0.2149982452392507,0.3184838562798191,0.6317499160766609,0.03697148105327486,1.2265283511000469,0.33436069856496786,0.9291391335883539,-0.974483442749019,99.09924771203484,36.743652913351426,0.2973892175116924,6,-0.5399999618530273,-0.9500002861022985,-1.3575000762939453,-1.4075002670288068,0.10000038146972656,3,-0.012949662242861981,-1.8571361842258916,17.200000762939453,-1.571416115355691,17.065000534057614,1.3636426688861145,16.950000762939453,-0.012949662242861981
8402,2006-06-02,17.575000762939453,17.584999084472653,17.329999923706055,17.40999984741211,1057200.0,0.011510835277090736,1.7567840646651944,2.1999898275774377,66.73078291514724,60.09153380747802,-0.7297073985558988,-0.8284992826191271,-1.3335352966078347,-1.8031551560552384,23.364360908436836,0.254999160766598,0.26398132065293467,0.764500617980957,0.11265332451910837,1.4163479114428057,0.4385769712500327,1.0904242647118814,-1.096125597407223,98.54038987907174,34.51806452888508,0.3259236467309237,6,-0.6375007629394531,-1.0475010871887243,-1.652501106262207,-1.60750102996826,-0.10500144958496094,4,-0.02418214087963988,4.0588367291987115,17.375,-1.8571361842258916,17.200000762939453,-1.571416115355691,17.065000534057614,-0.02418214087963988
8403,2006-06-05,17.270000457763672,17.579999923706055,17.209999084472653,17.575000762939453,787000.0,-0.017354212912407796,1.3492219194671737,-1.8484764414851806,56.746761209111014,59.984348539274585,-0.3388456437272893,-0.47956642274661476,-1.0189539426807528,-1.4688160552671068,24.32661864387367,0.370000839233402,0.22964220170918637,0.41600027084350444,-0.23661923282914543,1.0686197745161543,0.08969051900717773,0.7423100226798311,-0.6805129003373978,52.63171480936551,-7.679973157902822,0.32630975183632577,6,-0.3325004577636719,-0.6250009536743164,-1.3937506675720215,-1.3025007247924787,0.0,0,0.009554082443844925,1.7567840646651944,17.575000762939453,4.0588367291987115,17.375,-1.8571361842258916,17.200000762939453,0.009554082443844925
8404,2006-06-06,17.260000228881836,17.350000381469727,17.145000457763672,17.329999923706055,1108400.0,-0.0005790520333970317,2.727250658898599,0.2295069665057408,57.38318823219037,60.580487114493806,-0.266756305277319,-0.4451331232999678,-0.9976793951625034,-1.4287583181703738,24.565238410028755,0.2049999237060547,0.2392946244738745,0.376000022888185,-0.2940012195586874,1.0460012653350574,0.0409994016647488,0.7110006441116212,-0.5709615187509236,43.47834740351311,-13.346191616515966,0.33500062122343643,6,-0.32250022888183594,-0.4675006866455078,-1.3837504386901855,-1.280000686645506,-0.014999389648433947,1,0.0066627908223158006,1.3492219194671737,17.270000457763672,1.7567840646651944,17.575000762939453,4.0588367291987115,17.375,0.0066627908223158006
8405,2006-06-07,17.174999237060547,17.395000457763672,17.170000076293945,17.254999160766598,689400.0,-0.004924738742416279,-4.000105965878987,1.1428610354222926,56.85183013581741,60.14114986153711,-0.05157521805166354,-0.3189932323128417,-0.898290835531089,-1.314128457707696,24.855001720371394,0.22500038146972656,0.26645288607661044,0.25449905395507955,-0.39399668378577957,0.9029947916959387,-0.06974881491535001,0.5787469228255091,-0.3963644894954612,6.817925665189967,-47.432476051203544,0.3242478688704301,6,0.030000686645507812,-0.38249969482421875,-1.2837491035461426,-1.1224994659423828,0.0,2,0.0020378369121893947,2.727250658898599,17.260000228881836,1.3492219194671737,17.270000457763672,1.7567840646651944,17.575000762939453,0.0020378369121893947
8406,2006-06-08,17.229999542236328,17.290000915527347,17.045000076293945,17.225000381469727,931600.0,0.0032023468773785257,2.9199536139888784,-0.06248956917721948,63.983893845520946,60.43137600481648,-0.047272068883930984,-0.3427354228362667,-0.9332933107476791,-1.3391187695095539,24.60639444310251,0.245000839233402,0.28764094690264486,0.2784994125366218,-0.3667678701036756,0.9237666951769192,-0.04413422878352691,0.6011330538567705,-0.3707283609804861,34.25922328382482,-23.894346431361463,0.32263364132014855,6,0.012499809265136719,-0.4375,-1.2937498092651385,-1.0899996757507324,-0.11999893188476562,3,0.01218810199654996,-4.000105965878987,17.174999237060547,2.727250658898599,17.260000228881836,1.3492219194671737,17.270000457763672,0.01218810199654996
8407,2006-06-09,17.270000457763672,17.354999542236328,17.079999923706055,17.21500015258789,691800.0,0.0023215854085942844,1.4444576311417043,11.001907668828691,65.59353789402823,61.54193877716419,-0.055483525446963,-0.36232740792343066,-0.9527416568391658,-1.3496901316759278,23.90751196556325,0.27499961853027344,0.3576139111828702,0.2937502861022949,-0.3609164592864822,0.948417031491072,-0.03358308659209186,0.6210836587966817,-0.3381564861861506,42.05615806398711,-20.919860230170123,0.32733337269438834,6,-0.017500877380371094,-0.47750091552734375,-1.2850003242492676,-1.1300005912780762,-0.220001220703125,4,0.011870290577433051,2.9199536139888784,17.229999542236328,-4.000105965878987,17.174999237060547,2.727250658898599,17.260000228881836,0.011870290577433051
8408,2006-06-12,17.114999771118164,17.290000915527347,17.114999771118164,17.28499984741211,819600.0,-0.008975140853330288,-1.0588360690684706,-3.0908933277847135,58.775500035811305,61.13368131522592,0.14011859705384566,-0.18449479159868787,-0.7771150639105286,-1.1661817735186428,24.212732595501635,0.17500114440918324,0.3602182128640692,0.11824960708618093,-0.5262518912257264,0.7627511053980882,-0.2040011420697745,0.44050035624213635,-0.11784028825113069,19.999891008768344,-43.556796409574346,0.3222507491559541,6,0.18249988555908203,-0.21000003814697266,-1.1299996376037598,-0.9749999046325684,0.30500030517578125,0,0.02074201267799003,1.4444576311417043,17.270000457763672,2.9199536139888784,17.229999542236328,-4.000105965878987,17.174999237060547,0.02074201267799003
8409,2006-06-13,16.889999389648438,17.129999160766598,16.825000762939453,17.100000381469727,1014600.0,-0.013146385304042996,1.2592595208997415,1.2352993975024964,62.60866680764424,61.20221346240381,0.37736886907659084,0.041449230122101,-0.5262633009022615,-0.9144111941780029,23.688818338435425,0.3049983978271449,0.3402031426729124,-0.10600070953369212,-0.750986530770767,0.5389851117033828,-0.42849362015223136,0.21649220108484712,0.6949996948242152,11.403273948949954,-57.62335372376351,0.3224929106185383,6,0.3150005340576172,0.0475006103515625,-0.9049992561340332,-0.7499995231628418,0.6400012969970703,1,0.02249858388675441,-1.0588360690684706,17.114999771118164,1.4444576311417043,17.270000457763672,2.9199536139888784,17.229999542236328,0.02249858388675441
8410,2006-06-14,16.65999984741211,16.924999237060547,16.549999237060547,16.885000228881836,903800.0,-0.013617498552267016,1.4590293107868948,1.0714253276536998,46.03961611385138,59.412641909902455,0.5841427084395434,0.2691001396569064,-0.2849636301630767,-0.6568708954039728,22.86098645984524,0.375,0.3417653911283267,-0.3257502555847154,-0.985840473563055,0.3343399623936243,-0.6557953645738834,0.004294853404452681,0.909799270629879,13.664666913081799,-50.82227569260796,0.3300451089891694,6,0.4074993133544922,0.2775001525878906,-0.5949997901916504,-0.5199999809265137,0.899999618530277,2,0.03511410547294602,1.2592595208997415,16.889999389648438,-1.0588360690684706,17.114999771118164,1.4444576311417043,17.270000457763672,0.03511410547294602
8411,2006-06-15,16.975000381469727,17.0,16.629999160766598,16.709999084472653,968400.0,0.018907595254663123,1.3492076947763183,-1.1777815453736435,48.70587749548071,57.40987464105062,0.23069534737669883,-0.03426835822644847,-0.5892840070975645,-0.9424588736982429,21.785190011208087,0.370000839233402,0.32199924806566216,-0.019249725341797586,-0.6738955952495154,0.6353961445659202,-0.3465726602956565,0.3080732096120613,0.554006741333005,52.79515320387061,-7.597385346330398,0.32732293495385867,6,0.08999919891357422,-0.03750038146972656,-0.9100003242492676,-0.8350005149841309,0.7099990844726598,3,0.011781964718489357,1.4590293107868948,16.65999984741211,1.2592595208997415,16.889999389648438,-1.0588360690684706,17.114999771118164,0.011781964718489357
8412,2006-06-16,16.96500015258789,17.045000076293945,16.764999389648438,16.979999542236328,811400.0,-0.0005891150902566089,2.8620662439820053,-0.056601193346623974,50.36494792159745,56.70078427577133,0.16211553622321162,0.010116851427465434,-0.5731741362388512,-0.9082344555954265,21.636352016605194,0.2800006866455078,0.2927382362944648,-0.050749969482421164,-0.6691290930373128,0.5676291540724705,-0.3599395312598688,0.25843959229502644,0.5248466547851542,56.081077597983096,-1.2612615562753788,0.3091895617774467,6,0.00749969482421875,-0.027500152587890625,-0.7962501049041748,-0.8250002861022949,0.9099998474121094,4,0.00854703545296176,1.3492076947763183,16.975000381469727,1.4590293107868948,16.65999984741211,1.2592595208997415,16.889999389648438,0.00854703545296176
8413,2006-06-19,16.709999084472653,17.014999389648438,16.645000457763672,16.995000839233402,709600.0,-0.015031008890167286,1.2769245215472467,19.000890132248692,41.91342657160363,54.981921869039475,0.3680287945107139,0.29729329332828414,-0.3124827245770234,-0.6310444487584945,21.851685266494666,0.3699989318847656,0.2405045160423107,-0.3165009498596234,-0.9034391580794754,0.2704372583602286,-0.6099700539695476,-0.023031845749699187,0.7422538200878925,27.586184217016395,-24.488621594609995,0.2934691041099254,6,0.2625007629394567,0.2275009155273473,-0.3649990558624232,-0.49749898910522106,1.385000228881836,0,0.02034710779271265,2.8620662439820053,16.96500015258789,1.3492076947763183,16.975000381469727,1.4590293107868948,16.65999984741211,0.02034710779271265
8414,2006-06-20,16.655000686645508,16.739999771118164,16.559999465942386,16.665000915527347,933600.0,-0.003291346549399332,1.2500327829766498,0.03508830635177805,37.11585928390228,52.78903621882668,0.3667507340441958,0.36883962426222894,-0.24570697546834452,-0.5509977447353407,21.70202401625305,0.1800003051757777,0.14902911842584743,-0.36999940872192383,-0.9607531319313729,0.22075431448752525,-0.6653762703266466,-0.07462254711720107,0.7611620712150362,21.21237809365644,-25.589093332403706,0.29537686160472426,6,0.2974987030029297,0.2824993133544922,-0.3100006580352783,-0.44250059127807617,1.2349987030029297,1,0.045932113966338006,1.2769245215472467,16.709999084472653,2.8620662439820053,16.96500015258789,1.3492076947763183,16.975000381469727,0.045932113966338006
8415,2006-06-21,16.879999160766598,17.020000457763672,16.655000686645508,16.655000686645508,1466000.0,0.013509364445808858,-2.2444644128717237,-22.49933244324933,38.568124854085724,49.96506188644499,0.10672961938369951,0.19893300981447837,-0.4539752908218482,-0.7476288660530237,22.008357409427422,0.36499977111816406,0.11140575205281067,-0.17350091934204315,-0.6658116268406857,0.31880978815659944,-0.4196562730913662,0.07265443440727992,0.501517056261946,65.97923548843696,24.72759546747728,0.2461553537493217,6,0.07250022888183949,0.05750083923340199,-0.5349991321563685,-0.6674990653991664,1.1650009155273473,2,0.03850720131489571,1.2500327829766498,16.655000686645508,1.2769245215472467,16.709999084472653,2.8620662439820053,16.96500015258789,0.03850720131489571
8416,2006-06-22,16.719999313354492,16.850000381469727,16.610000610351562,16.78499984741211,1077000.0,-0.009478664417471472,1.4615158895507496,-0.28889322166085024,29.882336890423076,45.9971506638222,0.208728030043968,0.3700285065883264,-0.27118365682611767,-0.5603830916017998,21.964243032571957,0.2699985504150355,0.06499395509547767,-0.32850074768066406,-0.8326847226848884,0.17568322732356023,-0.5805927351827762,-0.07640876017855192,0.6282562244753329,32.98961774421848,-0.9734363797296623,0.25209198750211304,6,0.20000076293945312,0.2175006866455078,-0.3749992847442627,-0.5074992179870605,1.3700008392333984,3,0.050239245639021934,-2.2444644128717237,16.879999160766598,1.2500327829766498,16.655000686645508,1.2769245215472467,16.709999084472653,0.050239245639021934
8417,2006-06-23,16.760000228881836,16.924999237060547,16.620000839233402,16.700000762939453,705400.0,0.002392399352277197,-1.77272136150444,-0.9230611226855248,36.290334985341076,43.498798991547716,0.09920853259041706,0.3254486133985637,-0.2882640208445437,-0.5756626222422696,21.416130029037973,0.3049983978271449,0.023552792348287,-0.274999809265136,-0.795465581845729,0.245465963315457,-0.5352326955554325,-0.014766922974839503,0.5563250569172169,43.4783329808888,11.386123047435909,0.26023288629029623,6,0.07999897003173828,0.17749977111816406,-0.31875014305114746,-0.507500171661377,1.239999771118164,4,0.05519088451243204,1.4615158895507496,16.719999313354492,-2.2444644128717237,16.879999160766598,1.2500327829766498,16.655000686645508,0.05519088451243204
8418,2006-06-26,16.850000381469727,16.850000381469727,16.674999237060547,16.700000762939453,1207600.0,0.0053699374319098325,1.3333545261498163,2.5000158947134183,39.43300692150382,40.92372567086545,-0.03613485621417922,0.2398708599493986,-0.3486671469659868,-0.6408855899752623,20.83839631771228,0.1750011444091797,-0.04421939979909695,-0.17999963760376048,-0.7057976655480047,0.34579839034048376,-0.4428986515758844,0.08289937636836342,0.4356718623797846,63.0435413582778,31.053537603928035,0.2628990139721226,6,-0.05250072479248047,0.08749961853027344,-0.38625025749206543,-0.5975003242492676,1.1499996185302734,0,0.06083083651781318,-1.77272136150444,16.760000228881836,1.4615158895507496,16.719999313354492,-2.2444644128717237,16.879999160766598,0.06083083651781318
8419,2006-06-27,16.639999389648438,16.899999618530273,16.620000839233402,16.84000015258789,1092800.0,-0.012462966591516023,-1.333343929808985,-1.3333418104599266,37.04602385245171,39.92443764182105,0.1505010772446198,0.43890203017038587,-0.11025438954538558,-0.4074761885745737,19.863063845109714,0.27999877929687145,-0.13086525638917834,-0.36875057220458984,-0.9222173677983783,0.18471622338919857,-0.6454839700014858,-0.09201717440769386,0.6162459339295161,7.316778161315233,-26.706566852609832,0.276733397796895,6,0.16250038146972656,0.2975006103515625,-0.15124917030334473,-0.3874993324279785,1.7200012207031214,1,0.08743990246845756,1.3333545261498163,16.850000381469727,-1.77272136150444,16.760000228881836,1.4615158895507496,16.719999313354492,0.08743990246845756
8420,2006-06-28,16.795000076293945,16.854999542236328,16.625,16.65999984741211,1111600.0,0.00931494545257805,-1.2438988081392643,-0.6749985694939823,39.95383605633055,38.951988593026584,0.018622368931140443,0.2656226067430403,-0.2397756557629478,-0.5368916394451766,18.334906557121354,0.22999954223632812,-0.18635663625720156,-0.19349985122680735,-0.747139856344937,0.36014015389132226,-0.4703198537858704,0.08332015133225568,0.4329954038233126,58.730245231607626,23.714888133850998,0.2768200025590646,6,0.00749969482421875,0.1424999237060547,-0.30624985694885254,-0.5425000190734863,1.2199993133544957,2,0.06519793440787636,-1.333343929808985,16.639999389648438,1.3333545261498163,16.850000381469727,-1.77272136150444,16.760000228881836,0.06519793440787636
8421,2006-06-29,17.149999618530273,17.165000915527347,16.829999923706055,16.915000915527347,1238800.0,0.021137215875182358,1.5282969979198795,1.740728182087881,47.58062965540844,38.642619896783366,-0.3452496878244844,-0.11288537512384167,-0.56174390360259,-0.8655786154832263,17.044175178737575,0.370000839233402,-0.22861018635176222,0.1727497100830071,-0.3564255266582599,0.7019249468242741,-0.09183790828762639,0.4373373284536406,0.05087601186471602,97.24746882622767,60.51519101233494,0.26458761837063294,6,-0.2874994277954066,-0.21249961853027344,-0.6887495517730713,-0.8974995613098145,0.8500003814697266,3,0.05218661677383585,-1.2438988081392643,16.795000076293945,-1.333343929808985,16.639999389648438,1.3333545261498163,16.850000381469727,0.05218661677383585
8422,2006-06-30,17.149999618530273,17.209999084472653,17.100000381469727,17.135000228881836,727400.0,0.0,-1.5882326541602252,0.0638275422662683,50.75268464359255,39.624759682559905,-0.35341294610136487,-0.15426729654303983,-0.5298046709688293,-0.841713320189541,15.292049343847191,0.10999870300292613,-0.20720743281925635,0.1939997673034668,-0.26336813200413545,0.651367666611069,-0.03468418235033255,0.42268371695726614,-0.6000003814697266,89.83056874719199,48.87575276078171,0.22868394965380065,6,-0.2650003433227539,-0.08250045776367188,-0.6924993991851807,-0.8974995613098145,1.0,4,0.054810527986365765,1.5282969979198795,17.149999618530273,-1.2438988081392643,16.795000076293945,-1.333343929808985,16.639999389648438,0.054810527986365765
8423,2006-07-03,17.434999465942386,17.434999465942386,17.100000381469727,17.209999084472653,516000.0,0.016618067274134285,1.9777645911922404,15.000635808749202,61.42557702288908,42.32583943133622,-0.586425234006299,-0.4493082992197692,-0.7885664273107693,-1.1102891095190728,14.20584661889836,0.3349990844726598,-0.20741539489718974,0.4707496643066449,-0.015506418131437272,0.957005746744727,0.2276216230876038,0.713877705525686,-0.871800231933598,100.0,53.02243291696618,0.24312804121904064,7,-0.4124994277954137,-0.3675003051757848,-0.9574987888336217,-1.1624989509582555,0.5550003051757777,0,0.032406111348686206,-1.5882326541602252,17.149999618530273,1.5282969979198795,17.149999618530273,-1.2438988081392643,16.795000076293945,0.032406111348686206
8424,2006-07-05,17.375,17.549999237060547,17.270000457763672,17.5,1213600.0,-0.0034413230731431543,1.4888949170933505,-0.5555546136565755,66.13995718583861,45.38937635708655,-0.4621537376325584,-0.4008008643108454,-0.6992612923277903,-1.0299761296559744,13.449037698510026,0.279998779296875,-0.21227052047734674,0.4050002098083496,-0.09839872312766573,0.908399142744365,0.15330074334034194,0.6566996762763573,-0.7769287567138683,81.08114795676397,28.65500941771947,0.25169946646800795,7,-0.2950000762939453,-0.30750083923339844,-0.8974993228912354,-1.1024994850158691,0.37000083923339844,2,0.03597122302158273,1.9777645911922404,17.434999465942386,-1.5882326541602252,17.149999618530273,1.5282969979198795,17.149999618530273,0.03597122302158273
8425,2006-07-06,17.209999084472653,17.395000457763672,17.15999984741211,17.364999771118164,673600.0,-0.009496455569919293,1.1860312447326633,1.240005493164091,55.69003976335943,48.25689889852392,-0.2742610673886965,-0.24563735988217772,-0.5027216531497594,-0.841662655981569,12.3663957979136,0.2350006103515625,-0.17728408913352922,0.23824930191039684,-0.26838322256307023,0.7448818263838639,-0.015066960326336698,0.4915655641471304,-0.5548121615600543,52.77771155033104,0.3817995513766519,0.25331626223673354,7,-0.12499904632568004,-0.14249992370605113,-0.6974985599517787,-0.9024987220764125,0.2900009155273473,3,0.06682170755700212,1.4888949170933505,17.375,1.9777645911922404,17.434999465942386,-1.5882326541602252,17.149999618530273,0.06682170755700212
8426,2006-07-07,17.440000534057614,17.475000381469727,17.180000305175778,17.209999084472653,826600.0,0.013364408008160522,-1.034490242891838,-1.4838737463852487,60.39387345064552,50.9350698391133,-0.43738554776437155,-0.4839096965971841,-0.6875453263266103,-1.0492523303041459,11.857779418273093,0.29500007629394887,-0.11642531234486242,0.4577507019042919,-0.07921430776318417,0.994715711571768,0.18926819707055387,0.7262332067380299,-0.7311248722961388,75.55578161226391,22.65005183307943,0.2684825048337383,7,-0.355000495910641,-0.3725013732910121,-0.8199999332427943,-1.025000095367428,0.24499893188477273,4,0.03297011685681683,1.1860312447326633,17.209999084472653,1.4888949170933505,17.375,1.9777645911922404,17.434999465942386,0.03297011685681683
8427,2006-07-10,17.475000381469727,17.584999084472653,17.415000915527347,17.459999084472653,708000.0,0.0020068719231838283,-2.2381332994242333,0.06522261935367712,68.52302903510358,54.16729451840217,-0.4026383963172435,-0.5299339989005176,-0.6863453838214433,-1.0599723206857306,11.247905167279088,0.1699981689453054,-0.07004571775754442,0.4825005531311035,-0.08457424663393809,1.0495753528961451,0.19896315324858094,0.7660379530136261,-0.7156573051903088,77.31979439906615,20.33509495541805,0.28353739988252125,7,-0.3725004196166992,-0.407501220703125,-0.8450005054473877,-1.050000667572025,0.375,0,0.030042895969660588,-1.034490242891838,17.440000534057614,1.1860312447326633,17.209999084472653,1.4888949170933505,17.375,0.030042895969660588
8428,2006-07-11,17.469999313354492,17.53499984741211,17.379999160766598,17.405000686645508,1337200.0,-0.00028618414913095247,-1.6956247719506699,4.332867132866107,70.22325882537794,57.85365395983841,-0.3357493249651782,-0.5238306837770139,-0.6473576644613495,-1.0344657697836723,10.546135485809796,0.15500068664551137,0.015638056002529765,0.45974950790405344,-0.14447665644009788,1.0639756722482048,0.157636425731976,0.7618625900761309,-0.6446037564196168,72.94118175045612,10.959299764745737,0.3021130821720762,7,-0.36499977111816406,-0.4025001525878906,-0.737499475479126,-0.9424996376037633,0.35500144958496094,1,0.0389238884889922,-2.2381332994242333,17.475000381469727,-1.034490242891838,17.440000534057614,1.1860312447326633,17.209999084472653,0.0389238884889922
8429,2006-07-12,17.270000457763672,17.469999313354492,17.254999160766598,17.469999313354492,900600.0,-0.011448131851839127,1.1500138283567498,-3.076970479488233,59.79900990573501,60.05867327643891,-0.0413334863367254,-0.30978632689057406,-0.42015349313369654,-0.8159540972501773,10.84598092354809,0.21500015258789418,0.0780779187711289,0.2407505989074714,-0.3714007707903555,0.8529019686052983,-0.06532508594144204,0.5468262837563849,-0.3838366186257751,25.882543016398955,-34.12336157744993,0.30607568484891384,7,-0.0625009536743164,-0.2025012969970703,-0.47875070571899414,-0.742500782012943,0.3299999237060547,2,0.04169075241864384,-1.6956247719506699,17.469999313354492,-2.2381332994242333,17.475000381469727,-1.034490242891838,17.440000534057614,0.04169075241864384
8430,2006-07-13,17.245000839233402,17.40999984741211,17.139999389648438,17.254999160766598,1177200.0,-0.0014475748620511597,-1.4545359966708282,0.04999189372189052,64.15095891650458,61.89982097211625,0.06058248538839095,-0.2516130986123635,-0.37525407307641956,-0.7780674332801247,11.772837529573223,0.2700004577636719,0.13179019313795237,0.18650093078613494,-0.4069822359719275,0.7799840975441974,-0.11024065259289628,0.48324251416516617,-0.30293018046872433,23.59584754916347,-38.18220535256418,0.2967415833790311,7,0.09749889373778942,-0.17750167846680043,-0.3800010681152379,-0.7175011634826731,0.2749996185302699,3,0.028993909867633505,1.1500138283567498,17.270000457763672,-1.6956247719506699,17.469999313354492,-2.2381332994242333,17.475000381469727,0.028993909867633505
8431,2006-07-14,17.174999237060547,17.280000686645508,17.135000228881836,17.219999313354492,877000.0,-0.004059240287979438,-1.3200427252613107,4.500763067534675,61.00790763797884,63.03929019371473,0.1503099055645265,-0.17482310921491973,-0.28075890340426213,-0.6952154970258562,12.681539895079824,0.14500045776367188,0.21302423260002712,0.10649938583373952,-0.48779909034939806,0.7007978620168771,-0.19064985225783104,0.4036486239253101,-0.18149430423923008,8.888691089268452,-52.92372668055923,0.29714923809156885,7,0.16750049591064453,-0.10750007629394531,-0.17624950408935547,-0.647499561309818,0.3100013732910156,4,0.018922898246083175,-1.4545359966708282,17.245000839233402,1.1500138283567498,17.270000457763672,-1.6956247719506699,17.469999313354492,0.018922898246083175
8432,2006-07-17,17.110000610351562,17.295000076293945,17.084999084472653,17.174999237060547,870000.0,-0.003784490806190477,-2.6521378578298025,1.444411477980757,56.989244003908986,62.54636430271694,0.23360394108345162,-0.10372232596225928,-0.19183938120472632,-0.6218453256151086,13.410063160061325,0.21000099182129262,0.28124367909425274,0.034250736236572266,-0.5582665685112325,0.626768040984377,-0.2620079161373283,0.33050938861047285,-0.06917614539813854,5.555885220193176,-53.783337364013995,0.2962586523739017,7,0.2249984741210902,-0.04250144958496094,-0.09250116348266602,-0.5825009346008336,0.7749996185302734,0,0.033606010232574146,-1.3200427252613107,17.174999237060547,-1.4545359966708282,17.245000839233402,1.1500138283567498,17.270000457763672,0.033606010232574146
8433,2006-07-18,17.049999237060547,17.129999160766598,16.954999923706055,17.065000534057614,1343800.0,-0.00350680135304704,1.4138067113035249,0.2307940606842578,61.98827930675235,62.08506676059625,0.26066112455410817,-0.017858586234634544,-0.11360158562357014,-0.555971744636139,14.165495413626974,0.17499923706054332,0.30544991066575733,-0.0427506446838386,-0.6100571232608445,0.5245558338931673,-0.32640388397233977,0.24090259460466257,0.5349998474121058,18.446490474356313,-45.512151648828834,0.28365323928850295,7,0.2200002670288086,0.017499923706054688,-0.027499675750732422,-0.522499561309818,0.8000011444091797,1,0.04692089033472002,-2.6521378578298025,17.110000610351562,-1.3200427252613107,17.174999237060547,-1.4545359966708282,17.245000839233402,0.04692089033472002
8434,2006-07-19,17.420000076293945,17.440000534057614,17.020000457763672,17.065000534057614,1199400.0,0.02170092995835149,1.1265802002955383,-23.664589955504887,66.23374049795085,63.25658906443974,-0.1143056267120599,-0.3453134325864262,-0.46907243183009584,-0.919006919077141,15.039774200812555,0.42000007629394176,0.33089128690468783,0.28900022506713796,-0.256783840915638,0.8347842910499139,0.016108192075748207,0.5618922580585277,0.1523990249633762,95.87619946515721,29.965038905367607,0.27289203299138803,7,-0.15000057220458984,-0.35250091552734375,-0.31875038146972656,-0.8925004005432164,0.7250003814697266,2,0.02324917823603534,1.4138067113035249,17.049999237060547,-2.6521378578298025,17.110000610351562,-1.3200427252613107,17.174999237060547,0.02324917823603534
8435,2006-07-20,17.530000686645508,17.614999771118164,17.444999694824222,17.444999694824222,756400.0,0.006314615951193758,-2.999955121732552,0.23943972233265112,61.309527864251514,63.35832844372929,-0.1946052312486195,-0.42595992513334124,-0.5560340975161111,-1.0234870683807813,16.000118741703034,0.19499969482421875,0.30665492152609275,0.36650075912475444,-0.19357562525309646,0.9265771435026053,0.08646256693582899,0.6465389513136799,-0.5750007629394531,87.12134786001214,24.13410676678383,0.2800381921889262,7,-0.24500083923339844,-0.44750118255615234,-0.45875072479248047,-1.002501010894779,0.7199993133544922,3,0.003993137026945259,1.1265802002955383,17.420000076293945,1.4138067113035249,17.049999237060547,-2.6521378578298025,17.110000610351562,0.003993137026945259
8436,2006-07-21,17.559999465942386,17.639999389648438,17.489999771118164,17.530000686645508,933200.0,0.0017112822659346438,-1.727250658898599,0.35292269718394526,61.98827930675243,62.63224514057916,-0.2299765823659179,-0.4108666954313591,-0.5674896170766566,-1.0480542202094085,17.196751292412706,0.14999961853027344,0.27598210784965715,0.35449953079223917,-0.19134514906107114,0.9003442106455495,0.08157719086558402,0.6274218707188943,-0.5917995452880902,88.32116991565945,27.542646151718436,0.2729223399266556,7,-0.26249980926514027,-0.4600000381469762,-0.5574998855590856,-1.0324997901916575,0.6949996948242152,4,-0.0022778479154451636,-2.999955121732552,17.530000686645508,1.1265802002955383,17.420000076293945,1.4138067113035249,17.049999237060547,-0.0022778479154451636
8437,2006-07-24,17.684999465942386,17.690000534057614,17.559999465942386,17.625,1252200.0,0.007118451241552526,2.7142312198579437,2.0000635808747544,58.064500251031134,61.28127196565174,-0.35990323859048345,-0.4880368174668881,-0.6774307495802105,-1.1664414082572598,18.263185859243414,0.13000106811522727,0.29102966127337737,0.43324956893921396,-0.11040552708486828,0.9769046649632962,0.16142202092717284,0.7050771169512551,-0.6899275665283255,99.319583134382,41.70527668522677,0.2718275480120404,7,-0.3624992370605504,-0.5599994659423864,-0.683749675750736,-1.1574997901916575,0.40500068664550426,0,-0.011308954573393093,-1.727250658898599,17.559999465942386,-2.999955121732552,17.530000686645508,1.1265802002955383,17.420000076293945,-0.011308954573393093
8438,2006-07-25,17.875,17.924999237060547,17.600000381469727,17.700000762939453,1669200.0,0.010743598518253572,1.363647713243352,2.916679912261009,64.88091588840214,61.84592818594809,-0.5435756471917657,-0.6295890242255915,-0.8475974674705427,-1.348976502236809,19.600937329085806,0.3249988555908203,0.27985361308148526,0.5720001220703139,-0.004453812376528532,1.1484540565171564,0.2837731548468909,0.8602270892937369,-0.838232382507325,94.47521497218007,38.183998597573265,0.2882269672234212,7,-0.4350004196166992,-0.6325006484985352,-0.9200000762939453,-1.3475003242492711,0.18499946594238637,1,0.0005594533640187471,2.7142312198579437,17.684999465942386,-1.727250658898599,17.559999465942386,-2.999955121732552,17.530000686645508,0.0005594533640187471
8439,2006-07-26,18.09499931335449,18.13500022888184,17.815000534057614,17.8700008392334,1415800.0,0.012307653893957493,1.0983565550191337,1.285711171662105,75.50429235269738,63.107409678858396,-0.7087775517881845,-0.7747143780982206,-1.0512452319068473,-1.5599956244745954,21.39433646937057,0.31999969482422586,0.25352041124844504,0.7192494392394977,0.12803959539753507,1.3104592830814603,0.4236445173185146,1.0148543611604808,-0.9871731662963832,94.20277035263706,35.919391199507274,0.29560492192098203,7,-0.5499992370605433,-0.7474994659423757,-1.139999389648434,-1.5674996376037598,0.20000076293945668,2,-0.013539593323109278,1.363647713243352,17.875,2.7142312198579437,17.684999465942386,-1.727250658898599,17.559999465942386,-0.013539593323109278
8440,2006-07-27,17.889999389648438,18.1200008392334,17.860000610351562,18.03499984741211,655800.0,-0.011329092649081107,-1.5366121438806082,-0.6444508494116951,63.1578536428666,63.34629256829037,-0.44998343640261496,-0.509601200857766,-0.8306491964312599,-1.3431246183529844,23.284653127659393,0.26000022888183594,0.21916372664974304,0.45949954986572195,-0.10757868462535569,1.0265777843567996,0.17596043262018313,0.7430386671112608,-0.6794558344079604,62.01540072035593,5.672444753031243,0.28353911724553893,7,-0.3449993133544922,-0.5174989700317383,-0.9449996948242188,-1.3624997138977086,0.29000091552734375,3,0.014253833248467407,1.0983565550191337,18.09499931335449,1.363647713243352,17.875,2.7142312198579437,17.684999465942386,0.014253833248467407
8441,2006-07-28,18.045000076293945,18.100000381469727,17.895000457763672,17.895000457763672,796400.0,0.008664096810153898,-1.7333392673219485,-1.0344768619610112,65.57374657094502,64.30012618684994,-0.523665343193926,-0.6262193669216671,-0.9659968336978011,-1.4841146880405844,24.232555150556497,0.21000099182128906,0.23098016773926489,0.5697502136230455,-0.04350221396699183,1.1830026412130827,0.2631239998280286,0.8763764274180623,-0.7420108536893331,84.3478203180452,29.391830861735542,0.3066262137950178,7,-0.5,-0.6724996566772461,-1.1000003814697266,-1.5175004005432164,0.49500083923339844,4,0.011360483393700216,-1.5366121438806082,17.889999389648438,1.0983565550191337,18.09499931335449,1.363647713243352,17.875,0.011360483393700216
8442,2006-07-31,18.09000015258789,18.149999618530273,17.934999465942386,18.0049991607666,1047000.0,0.002493769803473933,1.0975632449129251,0.5666747199369302,66.57755510654124,64.8100457201598,-0.46380776296492243,-0.6294588637721361,-0.9817114990361553,-1.513582540039934,25.136917254469626,0.21500015258788707,0.24066353592272094,0.567750263214112,-0.08345480791854243,1.2189553343467665,0.24214772764778658,0.8933527987804375,-0.7038098293555564,89.09099105972437,34.90594762008658,0.32560253556632707,7,-0.505000114440918,-0.7049999237060547,-1.161250114440918,-1.5625004768371618,0.06999969482421875,0,0.009121006455884872,-1.7333392673219485,18.045000076293945,-1.5366121438806082,17.889999389648438,1.0983565550191337,18.09499931335449,0.009121006455884872
8443,2006-08-01,18.0,18.07999992370605,17.940000534057614,18.065000534057614,1029400.0,-0.004975132771074975,1.9473768747367033,-0.7647032424547995,70.73859818715411,65.31058546340462,-0.25130594909918713,-0.5217082302399092,-0.8615784585254787,-1.4105713921775305,25.45603341951452,0.149999618530277,0.26428660088560463,0.44950008392333984,-0.23398856208675411,1.1329887299334338,0.10775576091829464,0.791244406928385,-0.5221525613319145,55.22387209911456,-2.4362709938787788,0.3417443230050463,8,-0.2025003433227539,-0.6149997711181641,-1.111250400543213,-1.4725003242492711,0.23999977111816406,1,0.005000008477105133,1.0975632449129251,18.09000015258789,-1.7333392673219485,18.045000076293945,-1.5366121438806082,17.889999389648438,0.005000008477105133
8444,2006-08-02,18.0,18.229999542236328,17.975000381469727,18.040000915527344,829400.0,0.0,-4.666638409697792,0.6153936441797337,71.75786931327848,66.47151229107428,-0.17922866785750102,-0.49801763763424134,-0.8369494564664706,-1.3979871544781197,25.62183581332384,0.25499916076660156,0.30780689292971175,0.41825008392333984,-0.2882182740258976,1.1247184418725773,0.06501590494872289,0.7714842628979568,-0.44149429974845233,37.837782107987174,-23.13442759868129,0.35323417897461806,8,-0.1400003433227539,-0.5749998092651367,-1.132500171661377,-1.4725003242492711,0.08499908447265625,2,0.0033333036634659585,1.9473768747367033,18.0,1.0975632449129251,18.09000015258789,-1.7333392673219485,18.045000076293945,0.0033333036634659585
8445,2006-08-03,18.36000061035156,18.489999771118164,18.024999618530273,18.024999618530273,1638200.0,0.020000033908419868,-1.7761120948319546,-8.37483311081433,79.25927112022039,68.3905113814596,-0.4571908337686388,-0.8089192829083238,-1.1555408091322654,-1.7446194292982078,26.483705576796112,0.48999977111816406,0.36256309208993187,0.7207506179809542,-0.043181537395568625,1.484682773357477,0.3387845402926928,1.1027166956692156,-0.7074857722221424,78.15137633794991,10.153450514255226,0.381966077688261,8,-0.3350009918212855,-0.8025007247924769,-1.490000724792477,-1.83250093460083,-0.1550006866455078,3,-0.003540333981305266,-4.666638409697792,18.0,1.9473768747367033,18.0,1.0975632449129251,18.09000015258789,-0.003540333981305266
8446,2006-08-04,18.01499938964844,18.364999771118164,17.475000381469727,18.36000061035156,2256400.0,-0.018790915535623842,4.014087533983086,-1.029851341118319,69.63117487500912,69.6756974507905,-0.045662331918769894,-0.44125526040350493,-0.7887268530197566,-1.3911540566784915,26.274278318763827,0.8899993896484375,0.3740892714208037,0.3469994544982953,-0.4285505621189998,1.1225494711155903,-0.04077555381035225,0.7347744628069428,0.475000381469723,53.20190471895283,-21.75703211125611,0.38777500830864786,8,-0.03249931335449574,-0.3549995422363317,-1.144999504089359,-1.4874997138977122,0.11000061035155895,4,0.009159085268809486,-1.7761120948319546,18.36000061035156,-4.666638409697792,18.0,1.9473768747367033,18.0,0.009159085268809486
8447,2006-08-07,18.0,18.145000457763672,17.920000076293945,17.954999923706055,1415600.0,-0.0008326056151330974,-2.9130579005854744,-0.1304345422379505,71.0176961275797,70.35756192181022,0.02091870319906519,-0.40570844228432534,-0.7584092862333165,-1.3699272276210195,25.766163930711034,0.22500038146972656,0.39588017029648626,0.30575008392333913,-0.47779297164618484,1.089293139492863,-0.08602144386142285,0.6975216117081011,0.48999977111816406,51.724131451164325,-29.12814906705013,0.39177152778476115,8,-0.017499923706054688,-0.2775001525878906,-1.0999999046325684,-1.4725003242492711,0.1350002288818395,0,0.030000050862630134,4.014087533983086,18.01499938964844,-1.7761120948319546,18.36000061035156,-4.666638409697792,18.0,0.030000050862630134
8448,2006-08-08,18.149999618530273,18.25,17.959999084472656,18.0,1073200.0,0.008333312140570648,-1.5217311982220305,3.333319204848896,67.89213761327227,69.51176695076299,-0.09607304194791766,-0.5292890128467818,-0.8884528600952883,-1.511965568374201,25.495583731072614,0.29000091552734375,0.42111375977500387,0.42174968719482564,-0.3796324225166501,1.2231317969063014,0.02105863233908778,0.8224407420505635,0.3197001647949236,66.50242787774921,-11.935154909376266,0.40069105485573864,8,-0.16749954223632812,-0.42749977111816406,-1.173750400543213,-1.6224999427795446,0.1849994659423828,1,0.0005509768094775769,-2.9130579005854744,18.0,4.014087533983086,18.01499938964844,-1.7761120948319546,18.36000061035156,0.0005509768094775769
8449,2006-08-09,17.989999771118164,18.2450008392334,17.979999542236328,18.21999931335449,763000.0,-0.008815418775477979,-1.1200103759765625,-1.5333341810459689,61.00476198298543,69.27253454410952,0.053044493529860404,-0.3294752924211011,-0.7136520833576938,-1.3446943348860323,25.800641957068088,0.2650012969970703,0.4467411347933421,0.2257498741149888,-0.5533337381024808,1.0048334863324584,-0.16379193199374598,0.6152916802237236,0.4598060241699251,50.738886633894076,-25.5014290427711,0.3895418061087341,8,-0.00749969482421875,-0.2674999237060547,-0.945000171661377,-1.4625000953674352,0.25,2,0.013896609404151272,-1.5217311982220305,18.149999618530273,-2.9130579005854744,18.0,4.014087533983086,18.01499938964844,0.013896609404151272
8450,2006-08-10,17.7450008392334,18.0049991607666,17.704999923706055,17.9950008392334,1685000.0,-0.013618617843347391,1.2222442001751956,1.0869586850878379,54.013044442458444,67.98801208538879,0.30766683123884064,-0.04753408511879087,-0.46074609476845296,-1.0904217666011249,26.248115689823692,0.2999992370605469,0.43842415737577767,-0.04424905776977539,-0.7842866809460567,0.6957885654065059,-0.41426786935791426,0.3257697538183635,0.6853088477783231,30.33715089066813,-42.54193175464455,0.3700188115881398,8,0.23749923706054688,-0.022500991821289062,-0.6712512969970703,-1.2175011634826696,0.22499847412109375,3,0.019160227058853563,-1.1200103759765625,17.989999771118164,-1.5217311982220305,18.149999618530273,-2.9130579005854744,18.0,0.019160227058853563
8451,2006-08-11,17.5,17.71500015258789,17.485000610351562,17.71500015258789,1577800.0,-0.01380675275549792,1.139529107006618,0.8600006103515625,46.18557982191261,65.7222370537634,0.5221377816074693,0.23511803010478616,-0.21616371520430988,-0.8339650493520736,26.475778046702285,0.26000022888183594,0.38195335452403967,-0.30549993515014506,-1.0017220492145888,0.3907221789142987,-0.6536109921823687,0.042611121882078606,0.9112035009008821,1.9607060935474219,-64.78242580548901,0.34811105703222267,8,0.4825000762939453,0.22249984741210938,-0.4237504005432129,-0.9725003242492711,0.2849998474121094,4,0.040285709926060065,1.2222442001751956,17.7450008392334,-1.1200103759765625,17.989999771118164,-1.5217311982220305,18.149999618530273,0.040285709926060065
8452,2006-08-14,17.684999465942386,17.71500015258789,17.444999694824222,17.46500015258789,1616800.0,0.010571398053850656,-1.0769247698346038,-1.0232518940402215,46.07436925480212,62.981767172390946,0.30580619184366853,0.10056054399070646,-0.4058881674057311,-1.006715744700248,26.922583856158113,0.2700004577636683,0.3699971838626439,-0.1492504119872997,-0.7676889756077223,0.4691881516331229,-0.458469693797511,0.15996886982291159,0.707479972569871,29.81362486139162,-32.04097383539548,0.3092192818102109,8,0.28250026702880504,0.03750038146972301,-0.6087498664855993,-1.1574997901916575,0.125,0,0.024879872623403854,1.139529107006618,17.5,1.2222442001751956,17.7450008392334,-1.1200103759765625,17.989999771118164,0.024879872623403854
8453,2006-08-15,17.850000381469727,17.864999771118164,17.704999923706055,17.834999084472656,1340800.0,0.00932999267798107,6.111092273131861,0.06818792644547023,44.82032224087906,59.98870638656879,0.13107406126999877,-0.0015107416275625951,-0.5639615873453145,-1.1591025883314288,28.108810034200676,0.1800003051757777,0.341860486200126,-0.024249553680419922,-0.5205333518881474,0.4720342445273076,-0.27239145278428367,0.22389234542344383,0.5045798672950106,50.62501341102566,-6.8429056589602055,0.24814189910386464,8,0.11749935150146484,-0.1275005340576172,-0.7650008201599121,-1.3225007057189977,-0.20000076293945312,1,0.015966377665065812,-1.0769247698346038,17.684999465942386,1.139529107006618,17.5,1.2222442001751956,17.7450008392334,0.015966377665065812
8454,2006-08-16,17.825000762939453,17.920000076293945,17.80500030517578,17.8700008392334,1059600.0,-0.0014005388233059302,-1.7058453943677774,-2.9997457088366177,48.512618172612754,56.572411614612385,0.14375709567197248,0.05837936315702308,-0.5318597544369439,-1.12070783320884,28.367923117394223,0.11499977111816406,0.3044436204379508,-0.06949920654296804,-0.5185437849442422,0.37954537185830617,-0.29402149574360337,0.1550230826576673,0.493196263667663,67.85739830586388,10.511764424447946,0.22452228920063663,8,0.07999897003173828,-0.10250091552734375,-0.7387514114379883,-1.2975010871887243,-0.18500137329101562,2,0.028611405313011762,6.111092273131861,17.850000381469727,-1.0769247698346038,17.684999465942386,1.139529107006618,17.5,0.028611405313011762
8455,2006-08-17,17.600000381469727,17.80500030517578,17.565000534057614,17.774999618530273,1033200.0,-0.012622741758167688,1.0425459385754474,3.8888653414148266,40.13304913429247,53.294842087866094,0.27894863244651447,0.3045049604250458,-0.2994849951370533,-0.8815686505243505,27.99060153655949,0.2600002288818395,0.25875566318912746,-0.29799957275390554,-0.7360383095406604,0.14003916403284933,-0.5170189411472812,-0.07898020436052988,0.6832687518660734,32.631697297991366,-20.418529077908573,0.21901936839337724,8,0.2474994659423828,0.12249946594238281,-0.46250104904174805,-0.9550008773803711,0.4200000762939453,3,0.03636360089641055,-1.7058453943677774,17.825000762939453,6.111092273131861,17.850000381469727,-1.0769247698346038,17.684999465942386,0.03636360089641055
8456,2006-08-18,17.520000457763672,17.625,17.440000534057614,17.475000381469727,1546800.0,-0.004545450112051319,-2.2173884198827682,-0.25714441416893735,37.5545967916576,49.576719939430305,0.31441270680610955,0.4019634895553281,-0.21466135150653542,-0.785436337480796,27.659335672437614,0.18499946594238637,0.20635012462468794,-0.3759995460510268,-0.8208483042907133,0.06884921218865969,-0.5984239251708701,-0.15357516693118356,0.7297378980316651,16.666666666667286,-30.510002093052076,0.2224243791198425,8,0.3249998092651367,0.2024993896484375,-0.3150010108947754,-0.7275009155273438,0.4949989318847692,4,0.02568486551559479,1.0425459385754474,17.600000381469727,-1.7058453943677774,17.825000762939453,6.111092273131861,17.850000381469727,0.02568486551559479
8457,2006-08-21,17.485000610351562,17.600000381469727,17.475000381469727,17.5,1091200.0,-0.001997708133426479,-6.142888283378746,-0.3333192048488959,38.47876400428744,46.30856731620977,0.3002521510326517,0.4439744805030834,-0.17643457715809774,-0.7345035190754494,27.16947161046545,0.125,0.0933591105114111,-0.40099945068359233,-0.8739251222537412,0.07192622088655654,-0.6374622864686685,-0.16453661489851612,0.7161534761395103,9.375024835293013,-35.26422901081272,0.23646283578507513,8,0.3575000762939453,0.23749923706054688,-0.280001163482666,-0.6925010681152344,0.5049991607666016,0,0.01715751939310417,-2.2173884198827682,17.520000457763672,1.0425459385754474,17.600000381469727,-1.7058453943677774,17.825000762939453,0.01715751939310417
8458,2006-08-22,17.885000228881836,17.905000686645508,17.53499984741211,17.540000915527347,2587400.0,0.022876728885754982,-1.084503258597809,-23.00089013224798,47.8178413448001,44.84335391196696,-0.1578950934465304,0.047181486815453866,-0.563495806087694,-1.1153639107652786,25.988351953512673,0.4200000762939453,0.026851841938096754,-0.0014998435974113988,-0.47439769159321443,0.47139800439839163,-0.23794876759531292,0.23494908040049012,0.27048464446323095,92.70835816862572,45.258618550810496,0.2364489239979015,8,-0.16250038146972656,-0.16250038146972656,-0.683751106262207,-1.0925006866455078,0.10000038146972656,1,-0.004193500809596462,-6.142888283378746,17.485000610351562,-2.2173884198827682,17.520000457763672,1.0425459385754474,17.600000381469727,-0.004193500809596462
8459,2006-08-23,17.850000381469727,17.975000381469727,17.760000228881836,17.905000686645508,1187400.0,-0.0019569386057702864,1.2051332211745374,-0.15942149171545783,38.961031454745935,43.17090802444335,-0.16186435500802077,0.06628393769045005,-0.5084439642491425,-1.057561601582556,24.343829416657137,0.21500015258789062,-0.04618762030289858,-0.024249744415282493,-0.4869905152470828,0.4384910264165178,-0.25562012983118265,0.20712064100061767,0.2625554315180949,76.63550735488118,31.70325887405484,0.23137038541589933,8,-0.1424999237060547,-0.0950002670288086,-0.681251049041748,-1.0575008392333984,0.0149993896484375,2,-0.011204524294972873,-1.084503258597809,17.885000228881836,-6.142888283378746,17.485000610351562,-2.2173884198827682,17.520000457763672,-0.011204524294972873
8460,2006-08-24,18.145000457763672,18.15999984741211,17.93000030517578,17.93000030517578,1152800.0,0.016526614565240516,-1.139529107006618,-3.9090719933416564,52.87613196161661,43.914302706632675,-0.4404785491121075,-0.21990733798049078,-0.7721359836737385,-1.3339596810982002,22.79686549346565,0.3099994659423828,-0.11410214092827431,0.25800027847289897,-0.22035639870843937,0.7363569556542373,0.0188219398822298,0.49717861706356814,-0.7049999237060582,97.91674945097448,51.79861029700412,0.23917833859066964,8,-0.3450002670288086,-0.18000030517578125,-0.9762511253356934,-1.2400007247924805,0.05500030517578125,3,-0.02783141666437161,1.2051332211745374,17.850000381469727,-1.084503258597809,17.885000228881836,-6.142888283378746,17.485000610351562,-0.02783141666437161
8461,2006-08-25,18.25,18.274999618530273,18.084999084472656,18.125,674600.0,0.005786692730084919,1.1714441416893733,0.5813949362147585,55.31915238994998,44.94150083276021,-0.47818923454844153,-0.3254471900905713,-0.8541168232383782,-1.4217931992706916,21.274823277405748,0.1900005340576172,-0.15410319032812225,0.3527498245239258,-0.1481174085018644,0.853617057549716,0.10231620801103247,0.6031834410368191,-0.7955994796752961,96.87504470352621,49.34001743212069,0.25043361651289453,8,-0.3924999237060547,-0.2849998474121094,-1.0662503242492676,-1.297499656677246,-0.11000061035155895,4,-0.012602714643086488,-1.139529107006618,18.145000457763672,1.2051332211745374,17.850000381469727,-1.084503258597809,17.885000228881836,-0.012602714643086488
8462,2006-08-28,18.2549991607666,18.315000534057614,18.209999084472656,18.25,1100400.0,0.00027392661734793045,-1.4705935150902338,0.0399932861328125,52.38094414274766,45.781569932967834,-0.44011366909636607,-0.33460669524294673,-0.8352422082743871,-1.4117382371047,19.590540102690323,0.10500144958495738,-0.15916279800023148,0.3494990348815925,-0.16983119744292452,0.8688292672061095,0.08983391871933222,0.6091641510438528,-0.7677746765136746,92.30752301654299,45.223128257699095,0.25966511616225907,8,-0.3774986267089879,-0.28999900817871094,-1.0562496185302734,-1.289999008178711,0.03500175476074219,0,-0.01314707105733337,1.1714441416893733,18.25,-1.139529107006618,18.145000457763672,1.2051332211745374,17.850000381469727,-0.01314707105733337
8463,2006-08-29,18.09000015258789,18.280000686645508,17.920000076293945,18.25,2044000.0,-0.009038565640327456,2.272714662227771,-32.00534147272034,52.26245495932855,46.198218464825146,-0.26540018084727635,-0.17130213763532964,-0.6395737974033473,-1.2312941864111835,17.444772128035783,0.3600006103515625,-0.12438044597984543,0.18000001907348562,-0.34431377020922227,0.7043138083561935,-0.08215687556786833,0.44215691371483956,-0.5531091053466817,59.45941301807722,12.306991823459946,0.26215689464135367,8,-0.212499618530277,-0.125,-0.8662500381469727,-1.0999994277954102,0.05500030517578125,1,-0.005527937016375328,-1.4705935150902338,18.2549991607666,1.1714441416893733,18.25,-1.139529107006618,18.145000457763672,-0.005527937016375328
8464,2006-08-30,18.059999465942386,18.114999771118164,17.950000762939453,18.114999771118164,1093000.0,-0.0016584127359010603,4.99993064225274,0.3437522351762885,57.89470665057938,48.1717359666348,-0.22189386474184758,-0.14395670336684674,-0.5768469480104379,-1.1825928443881537,14.829391107999312,0.16499900817871094,-0.10056164379912147,0.14699935913086293,-0.38016152467431397,0.6741602429360398,-0.11658108277172374,0.4105798010334496,-0.4764218494921941,35.44284238075585,-13.265021851305107,0.263580441902588,8,-0.18249893188477273,-0.09499931335449574,-0.7187500000000036,-0.952499389648441,-0.0699996948242223,2,-0.00415276067600423,2.272714662227771,18.09000015258789,-1.4705935150902338,18.2549991607666,1.1714441416893733,18.25,-0.00415276067600423
8465,2006-08-31,18.295000076293945,18.299999237060547,18.155000686645508,18.155000686645508,810800.0,0.013012215797388205,-1.07141689373297,-2.5454293244557062,70.02520392308728,51.779581203460324,-0.38883088950431244,-0.40483265495414855,-0.7829694084644885,-1.3962985563360668,11.734341027464486,0.2399997711181605,-0.0777924196183939,0.3852499961853013,-0.13099588785912175,0.9014958802297244,0.12712705416308978,0.6433729382075128,-0.667537084787309,94.93659883917533,38.65014039355066,0.2581229420222119,8,-0.39999961853027344,-0.3299999237060547,-0.848750114440918,-1.082499504089352,-0.2649993896484375,3,-0.0235037061154737,4.99993064225274,18.059999465942386,2.272714662227771,18.09000015258789,-1.4705935150902338,18.2549991607666,-0.0235037061154737
8466,2006-09-01,18.18000030517578,18.315000534057614,18.1299991607666,18.25,788800.0,-0.006285857919573146,-1.1764613485919027,-0.5,62.924310590222596,54.49575304634201,-0.19038574112276407,-0.291798267659491,-0.6346743274868913,-1.256704140390795,11.02406695241949,0.18500137329101207,-0.06526505469240718,0.2620001792907729,-0.266456981777349,0.7904573403588948,-0.002228401243286271,0.5262287598248321,-0.5112850611160873,65.82276647319634,5.932066246364727,0.2642285805340602,9,-0.25500011444091797,-0.21500015258789062,-0.721250057220459,-0.9674997329711879,0.1399993896484375,4,0.0011001351720536512,-1.07141689373297,18.295000076293945,4.99993064225274,18.059999465942386,2.272714662227771,18.09000015258789,0.0011001351720536512
8467,2006-09-05,18.540000915527344,18.57999992370605,18.190000534057614,18.225000381469727,1741600.0,0.01980201343830945,-1.025969650881058,-4.500027247956403,66.35073360650927,56.55496329764303,-0.4302411288297172,-0.6421947417528386,-0.9577994586297827,-1.5901662180910208,10.529703219198808,0.3999996185302699,0.00026026159221004264,0.5950007438659668,-0.001850479096702884,1.1918519668286365,0.29657513238463196,0.8934263553473016,-0.8325085540677755,93.93954281420737,31.51868901078842,0.29842561148133484,9,-0.37000083923339844,-0.5300006866455114,-1.0812506675720215,-1.3275003433227504,0.1399993896484375,1,-0.021575054267872207,-1.1764613485919027,18.18000030517578,-1.07141689373297,18.295000076293945,4.99993064225274,18.059999465942386,-0.021575054267872207
8468,2006-09-06,18.15999984741211,18.44499969482422,18.13500022888184,18.424999237060547,945600.0,-0.02049628097898215,1.0327813492758102,-0.8412664773449752,56.79511285467786,58.53652789763546,-0.007966883517827483,-0.27553277690186206,-0.5474796822367445,-1.1830121239858506,9.658663876071962,0.40500068664550426,0.07691550505969147,0.21449966430663991,-0.3830909636230473,0.8120902922363271,-0.08429564965820546,0.5132949782714853,-0.38270688097282246,33.333232415282005,-27.226763048851325,0.2987953139648442,9,0.09000015258789062,-0.149999618530277,-0.6749997138977051,-0.9399995803833008,0.6749992370605469,2,0.007158649185438293,-1.025969650881058,18.540000915527344,-1.1764613485919027,18.18000030517578,-1.07141689373297,18.295000076293945,0.007158649185438293
8469,2006-09-07,18.239999771118164,18.295000076293945,18.100000381469727,18.11000061035156,939200.0,0.0044052821794189345,-1.6000025431379779,-0.49056400069097905,63.79309210850846,59.74952346951233,-0.0299803656774138,-0.35399238807550404,-0.5888361900707686,-1.234798828109433,8.692376509638965,0.19499969482421875,0.1620718913274679,0.2819995880126953,-0.3297999917098089,0.8937991677351995,-0.023900201848555014,0.5878993778739456,-0.3984902480975343,29.166567325497518,-33.48340597092466,0.3058997898612521,9,0.010000228881835938,-0.22999954223633168,-0.648749828338623,-1.0199995040893555,0.5200004577636754,3,-0.005208295753650005,1.0327813492758102,18.15999984741211,-1.025969650881058,18.540000915527344,-1.1764613485919027,18.18000030517578,-0.005208295753650005
8470,2006-09-08,18.084999084472656,18.28499984741211,18.07999992370605,18.23500061035156,941200.0,-0.008497844769216556,-1.5625014901174712,-1.15386534031715,61.79537617367623,60.46910388992636,0.12920091734528327,-0.1815205175329524,-0.4011933654574982,-1.054834396065317,8.752954399000172,0.20499992370605824,0.1942085759008556,0.10999898910522532,-0.4957452694945452,0.7157432477049959,-0.19287314019465995,0.4128711184051106,-0.18441032939719193,0.999832153321023,-64.6797395585449,0.30287212929988466,9,0.16500091552734375,-0.07499885559082387,-0.44249916076660156,-0.8249988555908203,0.7600002288818324,4,-0.005252934374547769,-1.6000025431379779,18.239999771118164,1.0327813492758102,18.15999984741211,-1.025969650881058,18.540000915527344,-0.005252934374547769
8471,2006-09-11,18.20499992370605,18.229999542236328,17.93000030517578,17.954999923706055,830800.0,0.006635379889868176,1.0,-1.6666497126290785,64.51610670378815,61.817455285597525,0.0023976733111013004,-0.25929040098361966,-0.49792908354647736,-1.1474832081789046,9.371506497290502,0.2999992370605469,0.26026553477026226,0.19474983215331676,-0.3756281760670426,0.7651278403736761,-0.09043917195686291,0.4799388362634964,0.375,42.307658449412365,-29.234381617844043,0.28518900411017933,9,0.045000076293948865,-0.19499969482421875,-0.4137501716613734,-0.8149995803832972,0.7199993133544957,0,-0.009612701883764618,-1.5625014901174712,18.084999084472656,-1.6000025431379779,18.239999771118164,1.0327813492758102,18.15999984741211,-0.009612701883764618
8472,2006-09-12,18.125,18.239999771118164,18.09000015258789,18.209999084472656,1154600.0,-0.004394392971234118,1.0689537239220226,-0.33999633789062983,55.55554574409941,62.183354261683185,0.06930625766447562,-0.15245292815846057,-0.3951139683995315,-1.0411969678776671,10.094611713658168,0.14999961853027344,0.26542416283903236,0.09274988174438548,-0.4584253491122716,0.6439251126010426,-0.18283773368394307,0.368337497172714,0.44199993133544524,37.864063287013714,-29.71997791478403,0.2755876154283278,9,0.13000011444091797,-0.11499977111816762,-0.30375003814697266,-0.7349996566772461,0.8649997711181641,1,0.010758603852370596,1.0,18.20499992370605,-1.5625014901174712,18.084999084472656,-1.6000025431379779,18.239999771118164,0.010758603852370596
8473,2006-09-13,18.13500022888184,18.174999237060547,18.010000228881836,18.1200008392334,476400.0,0.0005517367658944838,2.4737581817451715,-0.17646530832065935,56.67446281611939,62.04777161340985,0.07415920746879578,-0.14757307491777638,-0.390900205077628,-1.0293760131056366,10.331642830747576,0.16499900817871094,0.2553153843523255,0.08850011825562021,-0.4575485618175641,0.6345487983288045,-0.18452422178097194,0.36152445829221236,0.4192597099304116,56.164397878400884,-9.850256730352733,0.2730243400365914,9,0.11999988555907848,-0.1250000000000071,-0.28250026702881215,-0.7449998855590856,0.9050006866455043,2,0.030052388718803114,1.0689537239220226,18.125,1.0,18.20499992370605,-1.5625014901174712,18.084999084472656,0.030052388718803114
8474,2006-09-14,18.334999084472656,18.440000534057614,18.145000457763672,18.145000457763672,1231400.0,0.011028334880983204,-2.1052864055252902,12.66709053916282,54.65682699607688,60.34017417707536,-0.09245086403476677,-0.32401765629240487,-0.572133744512076,-1.2045724475245905,10.710546179626917,0.30500030517577414,0.2582020543795487,0.2629990577697754,-0.2871144802303611,0.8131125957699119,-0.012057711230294643,0.5380558267698454,0.2067756616668639,79.4114897134122,16.712127879092563,0.2750567690000685,9,-0.07999897003173828,-0.32499885559082387,-0.4824991226196289,-0.8149995803833008,0.8350009918212891,3,0.02727024952095225,2.4737581817451715,18.13500022888184,1.0689537239220226,18.125,1.0,18.20499992370605,0.02727024952095225
8475,2006-09-15,18.239999771118164,18.44499969482422,18.23500061035156,18.3799991607666,904800.0,-0.005181309958992242,-1.8000305180437082,-0.7368442186841208,49.753689027111584,58.876771781174135,-0.0067875945884630084,-0.18826525130938876,-0.4537668286579617,-1.08331494941498,11.541643070615665,0.2099990844726598,0.27222572866330097,0.13599977493286275,-0.37130032007335956,0.6432998699390851,-0.1176502725702484,0.3896498224359739,0.2895394862020808,60.19414239578087,1.742684205654541,0.2536500475031106,9,0.015000343322753906,-0.22999954223633168,-0.3874998092651367,-0.7200002670288086,1.1599998474121094,4,0.02850879738425549,-2.1052864055252902,18.334999084472656,2.4737581817451715,18.13500022888184,1.0689537239220226,18.125,0.02850879738425549
8476,2006-09-18,17.969999313354492,18.2549991607666,17.93000030517578,18.2450008392334,731400.0,-0.014802656861388819,1.2033957482025552,1.9643051771117166,43.79085836431902,56.37011897648634,0.25735519842668,0.12350891819098209,-0.17046917654497662,-0.7832502701627035,11.619860552465042,0.3249988555908203,0.2696390770608801,-0.15650062561035227,-0.58916783916127,0.2761665879405655,-0.37283423238580937,0.059832981165104826,0.547549164922863,7.766806909424906,-44.485264435779804,0.216333606775458,9,0.2175006866455078,0.0400009155273402,-0.11749935150146484,-0.4499998092651367,1.460000991821289,0,0.04869226674648419,-1.8000305180437082,18.239999771118164,-2.1052864055252902,18.334999084472656,2.4737581817451715,18.13500022888184,0.04869226674648419
8477,2006-09-19,17.78499984741211,18.05500030517578,17.774999618530273,17.924999237060547,1150600.0,-0.01029490667842703,-2.5000119209403238,0.5090858648911083,43.41252735373984,54.883165031937665,0.36207069844716244,0.35008498697286683,0.024823610812049424,-0.5740666256325433,11.803855934218065,0.2800006866455078,0.21360084776042498,-0.3565000534057603,-0.7088770362840684,-0.0041230705274521995,-0.5326885448449161,-0.18031156196660447,0.7207976674032146,1.492571304939463,-47.788657774434455,0.17618849143915488,9,0.3249998092651367,0.225000381469723,0.06750011444091797,-0.2650003433227539,1.8500003814697301,1,0.06409892602919065,1.2033957482025552,17.969999313354492,-1.8000305180437082,18.239999771118164,-2.1052864055252902,18.334999084472656,0.06409892602919065
8478,2006-09-20,17.809999465942386,17.979999542236328,17.764999389648438,17.854999542236328,1088200.0,0.001405657506031055,-2.185182045521977,0.3214305177111463,44.588747805724665,52.74934899829501,0.3153665899119389,0.33642719992966263,0.010781261476694226,-0.5759282020492726,12.1597681492988,0.21500015258789062,0.18239358891667834,-0.32775039672851136,-0.6929826967625594,0.03748190330553669,-0.5103665467455336,-0.1451342467114891,0.6665661330215364,6.617655308598174,-42.57933858074463,0.18261615001702358,9,0.29500007629394176,0.20000076293944602,0.035000324249264025,-0.2899999618530309,1.725000381469723,2,0.06625493209206779,-2.5000119209403238,17.78499984741211,1.2033957482025552,17.969999313354492,-1.8000305180437082,18.239999771118164,0.06625493209206779
8479,2006-09-21,17.649999618530273,17.815000534057614,17.584999084472653,17.799999237060547,857000.0,-0.008983708714763061,1.5555402498597006,3.333319204849159,35.5704634983922,49.83546981215235,0.42786859011426515,0.506651525336693,0.1865526283585801,-0.39604054321659277,12.523072377697217,0.23000144958496094,0.10371949378107814,-0.4777502059936509,-0.884722344743281,-0.0707780672440208,-0.681236275368466,-0.27426413661883586,0.7838720078747201,7.558196270471098,-34.37199289542329,0.20348606937481503,9,0.36499977111816406,0.36000061035155895,0.19500017166137695,-0.13000011444091797,1.760000228881836,3,0.07875361626284372,-2.185182045521977,17.809999465942386,-2.5000119209403238,17.78499984741211,1.2033957482025552,17.969999313354492,0.07875361626284372
8480,2006-09-22,17.639999389648438,17.684999465942386,17.540000915527347,17.625,833000.0,-0.0005665852180153363,1.7618891916437731,-0.09999618529303307,37.323928527294775,46.81411668143086,0.41136700072503274,0.5026496105945171,0.2133392834726564,-0.3697610384631034,12.419791614723541,0.14499855041503906,0.07026360963077849,-0.4625003814697273,-0.9239800671939911,-0.0010206957454634846,-0.6932402243318592,-0.23176053860759538,0.7259624334019676,13.985834900563777,-23.89259751771797,0.23073984286213156,9,0.35250091552734375,0.3700008392333949,0.1737504005432129,-0.11999988555908203,2.0600013732910156,4,0.08673473580409241,1.5555402498597006,17.649999618530273,-2.185182045521977,17.809999465942386,-2.5000119209403238,17.78499984741211,0.08673473580409241
8481,2006-09-25,18.020000457763672,18.100000381469727,17.614999771118164,17.700000762939453,896000.0,0.021542011409491746,1.0208378036859547,21.33418107833164,37.90697468107379,44.85316434109468,0.0026418642806440573,0.11018321797931208,-0.14285690692584296,-0.7286329535939728,11.708613596197281,0.4850006103515625,0.01793325555997427,-0.07099933624267507,-0.5284479715666954,0.3864492990813453,-0.29972365390468525,0.1577249814193351,0.26336527453442926,85.71428571428562,52.65822047636408,0.2287243176620103,9,-0.027500152587890625,-0.01000022888183949,-0.2350006103515625,-0.5000009536743164,1.154998779296875,0,0.07658152750889902,1.7618891916437731,17.639999389648438,1.5555402498597006,17.649999618530273,-2.185182045521977,17.809999465942386,0.07658152750889902
8482,2006-09-26,18.01499938964844,18.13500022888184,17.940000534057614,18.100000381469727,906600.0,-0.00027752874518249815,1.516113948194156,-0.26562835276445496,45.91548357425016,43.6577222031092,-0.010729947904451365,0.1014854152456941,-0.1115228483322035,-0.7024769812690614,10.889592160983657,0.19499969482422586,-0.020942177473010304,-0.06400041580199911,-0.5158927483366291,0.3878919167326309,-0.28994658206931234,0.16194575046531412,0.19402986097258434,79.8317684508144,44.877058663677005,0.22594616626731445,9,-0.022499084472659803,0.012500762939449572,-0.23124933242798207,-0.4949998855590856,1.125,1,0.07854570987886955,1.0208378036859547,18.020000457763672,1.7618891916437731,17.639999389648438,1.5555402498597006,17.649999618530273,0.07854570987886955
8483,2006-09-27,17.989999771118164,18.149999618530273,17.950000762939453,17.950000762939453,831000.0,-0.0013877113170840394,-9.000190739592771,-0.4705710759564877,42.73256329731552,42.33280401435795,-0.009456085095632005,0.12501891392068032,-0.05800348831774471,-0.6589674778265078,11.104453732323941,0.1999988555908203,-0.08184263514182177,-0.08400001525878764,-0.5375896108013798,0.3695895802838045,-0.31079481303008194,0.14279478251250666,-0.44999885559081676,73.7704610477931,36.51039634107896,0.2267947977712954,9,0.0025005340576171875,0.06750011444091797,-0.20749950408935547,-0.4700002670288086,1.135000228881836,2,0.09143971532476747,1.516113948194156,18.01499938964844,1.0208378036859547,18.020000457763672,1.7618891916437731,17.639999389648438,0.09143971532476747
8484,2006-09-28,17.985000610351562,18.075000762939453,17.864999771118164,18.045000076293945,1181400.0,-0.00027788553808805183,2.49999205276961,-1.5000238424490964,46.81533460003985,42.006320189127756,-0.06629713319271602,0.1308183855692846,-0.035882719325691426,-0.639451048338568,11.223944408671532,0.21000099182128906,-0.11006791760598489,-0.08524923324585032,-0.540562966278884,0.37006449978718337,-0.3129060997623654,0.14240763327066475,-0.4327997207641552,72.95092475337287,29.819302716441122,0.2276568665165164,9,-0.08750057220458984,0.07499980926513672,-0.2625007629394531,-0.46500110626220703,1.4399986267089844,3,0.08618288487398873,-9.000190739592771,17.989999771118164,1.516113948194156,18.01499938964844,1.0208378036859547,18.020000457763672,0.08618288487398873
8485,2006-09-29,17.864999771118164,18.01499938964844,17.815000534057614,17.959999084472656,1130400.0,-0.006672273292241626,-1.0512935883014605,1.5833359824522364,39.17196755805887,41.4931100995433,-0.005681551494607362,0.2286773467396941,0.09665212737111872,-0.5020504178188148,10.752047903155223,0.19999885559082742,-0.1471356636170782,-0.18375005722045756,-0.6349695138285902,0.2674693993876751,-0.4093597855245257,0.04185967108361055,-0.30084290695189964,46.72898529023794,3.348839498181711,0.22560972830406698,9,-0.01999950408935547,0.19500064849853516,-0.13374948501586914,-0.3450002670288086,1.465000152587887,4,0.0864819533214718,2.49999205276961,17.985000610351562,-9.000190739592771,17.989999771118164,1.516113948194156,18.01499938964844,0.0864819533214718
8486,2006-10-02,18.200000762939453,18.350000381469727,17.864999771118164,17.864999771118164,1448400.0,0.018751804988146548,-1.8955174593052717,-3.526351717630052,52.054814563985495,42.45336423401504,-0.3404251514609591,-0.11040916966103964,-0.22263079039123568,-0.8201615519688872,10.713431812667796,0.4850006103515625,-0.18853538014562332,0.15025091171264648,-0.3022800752427379,0.6027818986680309,-0.0760145817650475,0.37651640519034046,-0.6241270436859097,71.96268012863038,26.732895210434123,0.22626549347769245,10,-0.25500011444091797,-0.1400003433227539,-0.31750059127807617,-0.6800012588500977,1.2950000762939453,0,0.082417578962658,-1.0512935883014605,17.864999771118164,2.49999205276961,17.985000610351562,-9.000190739592771,17.989999771118164,0.082417578962658
8487,2006-10-03,18.13999938964844,18.274999618530273,18.07999992370605,18.209999084472656,1236400.0,-0.0032967786140533084,-1.0526432027626245,-0.20895369426714266,50.13331081816526,43.069426790952875,-0.25118634414864616,-0.086338009321409,-0.15131423174107894,-0.7460823205969298,9.944129236177234,0.1949996948242223,-0.21518107485812976,0.11024961471558115,-0.2824533557575748,0.5029525851887371,-0.08610187052099505,0.30660109995215734,-0.53316060390625,60.74746696899135,16.202680905629165,0.1963514852365773,10,-0.1949987411499059,-0.07999897003174183,-0.22874927520752308,-0.6199998855590856,1.5850009918212855,1,0.05705622283552714,-1.8955174593052717,18.200000762939453,-1.0512935883014605,17.864999771118164,2.49999205276961,17.985000610351562,0.05705622283552714
8488,2006-10-04,18.290000915527344,18.334999084472656,18.06999969482422,18.104999542236328,1063800.0,0.008269103138145661,-1.0784178796355857,-2.642888283378881,48.76717654583686,44.53572824066895,-0.3642433631169091,-0.23831958312980817,-0.2941494690399864,-0.8798731201061152,9.41032223666475,0.2649993896484375,-0.201910607098867,0.2537510871887214,-0.15211245489146918,0.659614629268912,0.050819316148626115,0.4566828582288167,-0.653435665956053,88.78514335422511,46.64104806530257,0.2029317710400946,10,-0.3450002670288086,-0.23000049591064453,-0.36875057220458984,-0.7650012969970703,1.2899990081787074,2,0.04647339702424458,-1.0526432027626245,18.13999938964844,-1.8955174593052717,18.200000762939453,-1.0512935883014605,17.864999771118164,0.04647339702424458
8489,2006-10-05,18.145000457763672,18.38500022888184,18.11000061035156,18.26499938964844,892000.0,-0.007927854046227756,-1.8947537494729323,-0.64863806008621,47.46669270825385,45.66270203855329,-0.15828864387735564,-0.10624857160965817,-0.15061220784346574,-0.7225339739915135,9.03884124724564,0.27499961853028054,-0.175309255862782,0.11350059509277344,-0.2844695669711683,0.5114707571567152,-0.08548448593919744,0.3124856761247443,-0.4798978029164438,57.894754453828654,17.288908215216267,0.19898508103197085,10,-0.14500045776367188,-0.08500003814697266,-0.22375011444091797,-0.6200008392333984,1.6700000762939418,3,0.054009342381527325,-1.0784178796355857,18.290000915527344,-1.0526432027626245,18.13999938964844,-1.8955174593052717,18.200000762939453,0.054009342381527325
8490,2006-10-06,17.989999771118164,18.174999237060547,17.905000686645508,18.075000762939453,860800.0,-0.008542335780387766,-1.117642658927543,0.7083479034872792,50.568192901652665,47.069504063062055,0.057642414512802276,0.04350037516021388,0.0077027641359990184,-0.55533195505798,8.440005424106305,0.26999855041503906,-0.1555612494272438,-0.036750125885010476,-0.4342992051143071,0.36079895334428613,-0.23552466549966056,0.1620244137296396,-0.2817032618288593,24.03844037706766,-19.86534698249929,0.19877453961464878,10,0.1100006103515625,0.07000064849853516,-0.06874942779541016,-0.4650001525878906,1.7000007629394496,4,0.07976650829346799,-1.8947537494729323,18.145000457763672,-1.0784178796355857,18.290000915527344,-1.0526432027626245,18.13999938964844,0.07976650829346799
8491,2006-10-09,18.030000686645508,18.049999237060547,17.844999313354492,17.93000030517578,605400.0,0.0022235083955677304,1.9286230057630214,-1.1764613485919444,57.58513054353872,48.36613150409412,0.021466657403568234,-0.010838980903471906,-0.033447618446530214,-0.5818170441937163,8.325543284300489,0.2049999237060547,-0.09512425687743331,0.012000751495360618,-0.37663283140393133,0.40063433439465257,-0.18231603995428713,0.20631754294500837,-0.2811019541806523,34.259455488209554,-14.389056457486035,0.19431679144964623,10,0.06999969482421875,0.029999732971191406,-0.10000038146972656,-0.5050010681152344,1.8199996948242188,0,0.07210200707443293,-1.117642658927543,17.989999771118164,-1.8947537494729323,18.145000457763672,-1.0784178796355857,18.290000915527344,0.07210200707443293
8492,2006-10-10,18.31999969482422,18.325000762939453,18.010000228881836,18.03499984741211,749400.0,0.016084248315836547,1.1355824809589696,2.84998760228118,63.563786884996354,50.68071190272532,-0.24665684256154563,-0.3009077548300425,-0.32270068829806675,-0.85216554309239,8.476883426211613,0.3150005340576172,-0.028014828569226324,0.29224977493286275,-0.116927805937447,0.7014273558031725,0.0876609844977061,0.4968385653680194,-0.5329348725743444,87.96288447138217,32.59333977650641,0.2045887904351552,10,-0.2199993133544922,-0.25999927520751953,-0.3749995231628418,-0.7699995040893555,1.2800006866455078,1,0.06413761812131158,1.9286230057630214,18.030000686645508,-1.117642658927543,17.989999771118164,-1.8947537494729323,18.145000457763672,0.06413761812131158
8493,2006-10-11,18.68000030517578,18.709999084472656,18.26000022888184,18.26000022888184,982400.0,0.019650688665309834,-1.1428513040358774,1.4736852672297127,74.75954198123294,53.785623833969,-0.5570696788777063,-0.6513815117692872,-0.6748553243267921,-1.1895840922133907,9.299218640381673,0.44999885559081676,0.023018238172266337,0.6250003814697251,0.12356001981042297,1.1264407431290273,0.3742802006400723,0.875720562299378,-0.8570593585279873,96.53193211160087,33.66402658611458,0.2507201808296511,10,-0.41750049591064453,-0.5550003051757812,-0.5900001525878906,-1.0850000381469727,0.9349994659423828,2,0.05594218732450451,1.1355824809589696,18.31999969482422,1.9286230057630214,18.030000686645508,-1.117642658927543,17.989999771118164,0.05594218732450451
8494,2006-10-12,18.834999084472656,18.84499931335449,18.645000457763672,18.700000762939453,1315800.0,0.008297579055923654,1.580650718645475,0.32142451669157085,76.85385206215977,57.972499889980206,-0.646838355583057,-0.8084506010863564,-0.8200452629492574,-1.3239039787235676,9.40513709447955,0.19999885559081676,0.05881447623367109,0.7549991607666016,0.15467455853764633,1.3553237629955568,0.45483685965212217,1.055161461881081,-0.9410934867988736,98.99997711181676,28.711663608345546,0.3001623011144778,10,-0.48999977111816406,-0.6424989700317383,-0.7049989700317383,-1.2349987030029297,0.9000015258789027,3,0.03955406824774221,-1.1428513040358774,18.68000030517578,1.1355824809589696,18.31999969482422,1.9286230057630214,18.030000686645508,0.03955406824774221
8495,2006-10-13,18.76000022888184,18.834999084472656,18.645000457763672,18.774999618530273,602600.0,-0.003981887933971029,1.8148294667834637,-0.11110797140351716,69.27078831950031,59.885385862815184,-0.4822458972621355,-0.7299205689750288,-0.7475124941645852,-1.2224647280578758,9.501519023586425,0.18999862670898438,0.1053432320392389,0.6540002822876012,-0.0164482986145309,1.3244488631897333,0.31877599183653516,0.9892245727386673,-0.7709852596399855,91.50009155273506,22.20621768144389,0.3352242904510662,10,-0.4150009155273473,-0.5675001144409215,-0.6300001144409215,-1.159999847412113,0.9499988555908168,4,0.056236689355235514,1.580650718645475,18.834999084472656,-1.1428513040358774,18.68000030517578,1.1355824809589696,18.31999969482422,0.056236689355235514
8496,2006-10-16,18.84499931335449,18.850000381469727,18.69499969482422,18.76000022888184,458600.0,0.004530867986973108,2.263130420815933,-5.666836215667196,70.74997830392996,62.17612669456682,-0.5209094143520474,-0.786320829038992,-0.8229186918911502,-1.288403973316111,10.788124552389661,0.1550006866455078,0.14971889823435802,0.6952493667602511,-0.04806806420511123,1.4385667977256134,0.3235906512775699,1.0669080822429322,-0.7703859097013712,99.40463485633538,30.144825570321473,0.3716587154826803,10,-0.49749946594237926,-0.6499986648559535,-0.7149991989135707,-1.244998931884762,0.995000839233402,0,0.04483954637792498,1.8148294667834637,18.76000022888184,1.580650718645475,18.834999084472656,-1.1428513040358774,18.68000030517578,0.04483954637792498
8497,2006-10-17,18.924999237060547,18.96999931335449,18.76000022888184,18.76000022888184,536400.0,0.004245153972988858,-1.5454587490029943,1.9411857104390398,72.7493542402033,64.84081310505198,-0.5340030662239279,-0.8185007923386962,-0.8917147890641921,-1.3520384799702434,11.949812019257138,0.20999908447264914,0.2260933778783496,0.7182493209838867,-0.08009933153985216,1.5165979735076256,0.3190749947220155,1.117423647245758,-0.7573393960694368,93.66195291260615,23.94111381779763,0.3991743262618702,10,-0.5174999237060547,-0.6699991226196289,-0.7949991226196289,-1.3224992752075195,0.8350009918212926,1,0.04887720907263038,2.263130420815933,18.84499931335449,1.8148294667834637,18.76000022888184,1.580650718645475,18.834999084472656,0.04887720907263038
8498,2006-10-18,18.989999771118164,19.13999938964844,18.895000457763672,18.934999465942386,572600.0,0.003434638661983458,-2.62965893356698,0.3333371865860423,73.75880512701673,67.76215892935896,-0.5467647408759717,-0.8332891509031981,-0.949360861938473,-1.3988521064156103,13.269339503993422,0.24499893188476918,0.2590182870243609,0.7242498397827148,-0.12352273298676053,1.5720224125521902,0.3003635533979754,1.1481361261674543,-0.7100124039961813,69.69698137344761,0.3688337404776405,0.4238862863847381,10,-0.4975004196166992,-0.6499996185302699,-0.8574995994567871,-1.2849998474121094,0.7950000762939453,2,0.032122202090771435,-1.5454587490029943,18.924999237060547,2.263130420815933,18.84499931335449,1.8148294667834637,18.76000022888184,0.032122202090771435
8499,2006-10-19,19.040000915527344,19.1299991607666,18.905000686645508,18.920000076293945,298800.0,0.0026330250137878153,-1.9999872843101103,2.1818213344431983,78.72857967618991,70.89109079319644,-0.5101016081417775,-0.8156334902788203,-0.9861168319831393,-1.432027170367423,14.086311722682604,0.22499847412109375,0.30663948008110253,0.7047509193420396,-0.15824545808960622,1.5677472967736854,0.27325273062621847,1.1362491080578607,-0.6224116248011278,79.79824446482323,7.297033438160298,0.43149818871582274,10,-0.5475015640258789,-0.7000007629394496,-0.9075007438659668,-1.272500991821289,0.279998779296875,3,0.030199518274282244,-2.62965893356698,18.989999771118164,-1.5454587490029943,18.924999237060547,2.263130420815933,18.84499931335449,0.030199518274282244
8500,2006-10-20,19.170000076293945,19.19499969482422,18.989999771118164,19.11000061035156,496800.0,0.006827686686747159,2.727315288446533,0.4999920527696394,76.35864748401322,72.97703711991583,-0.5085998787009416,-0.8697228598351288,-1.0931888737409814,-1.5464290589387524,14.85924439869244,0.2049999237060547,0.3543884465086542,0.7582500457763679,-0.11642429792087583,1.6329243894736116,0.32091287392774603,1.1955872176249898,-0.6368251697401739,95.00007629394531,21.504153803492983,0.43733717184862186,10,-0.567500114440918,-0.8024997711181641,-1.0374999046325684,-1.4025001525878906,0.20999908447265625,4,0.0294731628486693,-1.9999872843101103,19.040000915527344,-2.62965893356698,18.989999771118164,-1.5454587490029943,18.924999237060547,0.0294731628486693
8501,2006-10-23,19.399999618530273,19.440000534057614,19.084999084472656,19.09499931335449,578800.0,0.011997889479445023,-1.1846191767315533,5.083383666592249,81.34328570655879,74.95253698897832,-0.585388031200619,-1.0445921840212264,-1.2892176569408704,-1.7621297851185957,16.679837840059765,0.3550014495849574,0.42803247937259314,0.9192496299743667,-0.039034128901953125,1.8775333888506864,0.44010775053620677,1.3983915094125265,-0.7476962500878201,94.11751506243804,18.22375655941407,0.4791418794381593,10,-0.5499992370605469,-0.909998893737793,-1.2674994468688965,-1.6324996948242188,0.1800003051757777,0,0.015979354228764064,2.727315288446533,19.170000076293945,-1.9999872843101103,19.040000915527344,-2.62965893356698,18.989999771118164,0.015979354228764064
8502,2006-10-24,19.43000030517578,19.434999465942386,19.200000762939453,19.299999237060547,695600.0,0.0015464271770837534,2.357138964577537,0.42623258373564304,80.15872375124141,75.55244607453481,-0.493246977464576,-1.015198952038503,-1.2901625686749085,-1.780705480700064,18.490654893742224,0.23499870300293324,0.5158876714898071,0.8785002708435066,-0.1419230711982351,1.8989236128852482,0.3682885998226375,1.3887119418643756,-0.6201575036102973,98.16509587487859,22.9146434427941,0.5102116710208701,10,-0.3874998092651367,-0.9399995803833008,-1.3312501907348633,-1.6625003814697266,0.020000457763671875,1,0.021101381419067256,-1.1846191767315533,19.399999618530273,2.727315288446533,19.170000076293945,-1.9999872843101103,19.040000915527344,0.021101381419067256
8503,2006-10-25,19.63500022888184,19.700000762939453,19.405000686645508,19.405000686645508,646600.0,0.01055069070953385,-1.5652231602341897,1.769212711640627,88.20514475806507,76.8137008185243,-0.6129972373418084,-1.1495802824219439,-1.4684448198053843,-1.9681023747875699,20.51679334317183,0.2950000762939453,0.6022605838464337,1.001250171661379,-0.09124979450695747,2.0937501378297156,0.4550001885772126,1.5475001547455456,-0.699125880817931,91.82383297865493,13.78406106656199,0.5462499830841681,10,-0.462499618530277,-1.014999389648441,-1.5750002861022985,-1.8675003051757848,-0.21999931335449574,2,0.006366182762561623,2.357138964577537,19.43000030517578,-1.1846191767315533,19.399999618530273,2.727315288446533,19.170000076293945,0.006366182762561623
8504,2006-10-26,19.53499984741211,19.674999237060547,19.44499969482422,19.65999984741211,724200.0,-0.005092965638097469,1.9677594014569797,-0.5434793425439022,90.76520470043532,79.20196930529487,-0.4506502298084776,-0.9776273693117119,-1.3415319826692027,-1.850742076463881,22.958950448478298,0.22999954223632812,0.6575372247385616,0.8237498283386238,-0.29457996899620653,1.942079625673454,0.2645849296712086,1.382914727006039,-0.4463002163730927,76.76046689680184,-7.775089984252062,0.5591648986674153,10,-0.33749961853027344,-0.9149990081787109,-1.4774999618530273,-1.7674999237060547,0.16500091552734375,3,0.012797542971730191,-1.5652231602341897,19.63500022888184,2.357138964577537,19.43000030517578,-1.1846191767315533,19.399999618530273,0.012797542971730191
8505,2006-10-27,19.40999984741211,19.59499931335449,19.375,19.405000686645508,497200.0,-0.006398771485865096,-5.7691540244724395,-0.0399932861328125,84.84850528230238,80.7684723028918,-0.25004653214860895,-0.7704462832899246,-1.1832636168426163,-1.7075755637293462,25.547305229553906,0.21999931335448863,0.6563287566552667,0.6214998245239265,-0.46365385101405465,1.7066535000619076,0.07892298675493592,1.164076662292917,-0.19903998999300399,52.845508283763074,-36.47784602888547,0.54257683776899,10,-0.17999935150146484,-0.7899990081787109,-1.3975000381469727,-1.6424999237060547,0.31999969482421875,4,-0.004636793060041722,1.9677594014569797,19.53499984741211,-1.5652231602341897,19.63500022888184,2.357138964577537,19.43000030517578,-0.004636793060041722
8506,2006-10-30,19.700000762939453,19.71999931335449,19.334999084472656,19.334999084472656,701200.0,0.01494079947486493,-1.1095805942539232,73.01259061426936,84.8485198778526,82.11282404040838,-0.4537251219592662,-0.9932326344126743,-1.4333613777043759,-1.978417393373043,27.309583126189906,0.3850002288818324,0.6433518126685946,0.836500740051271,-0.28415743995192955,1.9571589200544715,0.2761716500496689,1.396829830052873,-0.39123272441627677,96.15411419915041,6.383606828616806,0.5603290900016007,10,-0.3925008773803711,-1.032501220703125,-1.6987504959106445,-1.9325008392333984,-0.11500167846679688,0,-0.016243735521820568,-5.7691540244724395,19.40999984741211,1.9677594014569797,19.53499984741211,-1.5652231602341897,19.63500022888184,-0.016243735521820568
8507,2006-10-31,19.174999237060547,19.325000762939453,18.325000762939453,18.850000381469727,3449000.0,-0.026649822616583996,2.1999902344048023,0.8904037289800696,61.538434178257475,80.75500504610179,0.12345038523632468,-0.40761442250128965,-0.8726062218319868,-1.437753833615048,27.812148400605157,1.375,0.6545512317162014,0.2597492218017585,-0.8148789834627905,1.3343774270663076,-0.2775648808305142,0.7970633244340313,0.5450000762939418,60.9318535756331,-26.827414515818518,0.5373141026322743,10,-0.15249919891357422,-0.40749931335449574,-1.1737489700317383,-1.4074993133544922,0.24500083923339844,1,0.021121288279518646,-1.1095805942539232,19.700000762939453,-5.7691540244724395,19.40999984741211,1.9677594014569797,19.53499984741211,0.021121288279518646
8508,2006-11-01,19.13999938964844,19.280000686645508,19.075000762939453,19.07999992370605,1540800.0,-0.0018252854656942707,-4.857325812692444,0.18461439143628977,57.53086605807388,78.3997035329778,0.20334967642417467,-0.32218853545765214,-0.8144174394546191,-1.38466155165208,28.1599005906083,0.2049999237060547,0.6558852789276415,0.18224945068359588,-0.8548389257095259,1.2193378270767177,-0.336294737512965,0.7007936388801568,0.5799999237060476,58.42290133323165,-26.761373767797664,0.5185441881965611,11,-0.1174993515014684,-0.3724994659423899,-1.1299991607666051,-1.3724994659423864,0.2399997711181605,2,0.016196519497209128,2.1999902344048023,19.174999237060547,-1.1095805942539232,19.700000762939453,-5.7691540244724395,19.40999984741211,0.016196519497209128
8509,2006-11-02,19.125,19.145000457763672,18.959999084472656,19.049999237060547,1152000.0,-0.0007836671957551777,2.2173682290111785,1.2500238420699794,59.28751624641937,76.50291117324514,0.25890028378598373,-0.24243540045599588,-0.7747969811342728,-1.3478806556493943,28.305106362959943,0.18500137329101562,0.6464612327268782,0.11825008392333913,-0.847289234769157,1.0837894026158352,-0.36451957542290714,0.6010197432695854,0.5670993423461894,57.347675151528556,-25.92079249286551,0.48276965934624744,11,-0.10249996185302734,-0.35750007629394887,-1.0999999046325684,-1.3575000762939453,0.2999992370605469,3,0.01516344656352131,-4.857325812692444,19.13999938964844,2.1999902344048023,19.174999237060547,-1.1095805942539232,19.700000762939453,0.01516344656352131
8510,2006-11-03,19.424999237060547,19.45499992370605,19.01499938964844,19.15999984741211,1634400.0,0.015686234617545036,1.7076892378839785,3.5332892528355626,63.30273704251023,74.49840576612863,-0.001255413416561879,-0.4526220477342413,-1.0556916882612413,-1.6204603383759242,29.523794295514133,0.4400005340576101,0.6369745736622683,0.34649934768676616,-0.5077722471869279,1.2007709425604602,-0.08063644975008089,0.7736351451236132,0.23975813369750654,78.8530191514411,-2.2762506627428536,0.42713579743684765,11,-0.4024991989135742,-0.6574993133544957,-1.446249008178711,-1.6574993133544922,-0.019998550415039062,4,0.014157093265375176,2.2173682290111785,19.125,-4.857325812692444,19.13999938964844,2.1999902344048023,19.174999237060547,0.014157093265375176
8511,2006-11-06,19.32999992370605,19.5,19.2549991607666,19.399999618530273,1144200.0,-0.004890569734141814,-1.227267998335414,-0.2641504001842709,59.22552143571532,72.17249439773684,0.09249730870545037,-0.2690297190926394,-0.9456828182307468,-1.5033451787039027,31.073830102761,0.24500083923339844,0.6125995273110654,0.1865000724792445,-0.5162548953614525,0.8892550403199415,-0.16487741144110402,0.537877556399593,0.3079623148956294,85.53189900622982,5.740574133293904,0.35137748392034845,11,-0.3074998855590785,-0.547500610351559,-1.3774995803832972,-1.5299997329711879,0.18000030517578836,0,0.020693203316556774,1.7076892378839785,19.424999237060547,2.2173682290111785,19.125,-4.857325812692444,19.13999938964844,0.020693203316556774
8512,2006-11-07,19.4950008392334,19.56999969482422,19.270000457763672,19.270000457763672,713000.0,0.008536001871629173,-1.6666553638791166,-3.2143051771115534,61.00219241017179,69.14994413685983,-0.06963668199092155,-0.35994350959485644,-1.0936085500341335,-1.6448865760577043,31.894326228025115,0.2999992370605469,0.5963179314297733,0.29275093078613423,-0.3093900984060802,0.8948919599783487,-0.008319583809974773,0.5938214453822432,0.11670216985503856,87.70511794281713,6.362761917875659,0.3010705145961079,11,-0.4725008010864258,-0.7125015258789062,-1.4925003051757812,-1.485000610351566,-0.015001296997070312,1,0.004616478141316049,-1.227267998335414,19.32999992370605,1.7076892378839785,19.424999237060547,2.2173682290111785,19.125,0.004616478141316049
8513,2006-11-08,19.725000381469727,19.729999542236328,19.38500022888184,19.420000076293945,977000.0,0.011797872907676865,1.1904813805631018,1.355554613656593,63.83837091644419,66.15807371641637,-0.31908201543408055,-0.5350736617939376,-1.298189015464832,-1.8457793583618383,31.907418411539055,0.34499931335448863,0.55051393548937,0.47050046920776367,-0.12211155287031161,1.063112491285839,0.1741944581687278,0.7668064802467995,-1.3999996185302734,99.3507587279726,17.077242892305165,0.2963060110390376,11,-0.6975002288818359,-0.9375009536743164,-1.7224998474121094,-1.7150001525878942,-0.3250007629394531,2,-0.015462626072357821,-1.6666553638791166,19.4950008392334,-1.227267998335414,19.32999992370605,1.7076892378839785,19.424999237060547,-0.015462626072357821
8514,2006-11-09,19.57999992370605,19.6299991607666,19.48500061035156,19.6299991607666,712000.0,-0.007351100378172548,4.800030518043935,-0.16393176076245006,58.23292311321971,63.20078680874051,-0.18665587080012713,-0.34930702547215375,-1.1279631528151661,-1.6713416460809363,31.62307765420971,0.23999977111816762,0.5052099405591264,0.2882499694824183,-0.2867311820238996,0.8632311209887362,0.0007593937292611486,0.5757405452355755,-1.2268991851806597,79.02103685050065,-1.5747983080733405,0.2874905757531581,11,-0.5524997711181605,-0.792500495910641,-1.577499389648434,-1.5699996948242188,-0.27000045776366477,3,-0.010214543601570814,1.1904813805631018,19.725000381469727,-1.6666553638791166,19.4950008392334,-1.227267998335414,19.32999992370605,-0.010214543601570814
8515,2006-11-10,19.815000534057614,19.825000762939453,19.540000915527344,19.540000915527344,757200.0,0.012002074119879858,-1.0727290382094479,-5.500076295109022,58.31664245852751,60.25280042881549,-0.4002568534300366,-0.5283035322440703,-1.342063468587689,-1.8788322161070745,31.484416040196628,0.2849998474121094,0.4260182345460706,0.4705005645751932,-0.09252657480812942,1.0335277039585158,0.18898699488353188,0.7520141342668545,-1.4343618194580046,98.24557881175798,18.56039759358697,0.2815135696916612,11,-0.7399997711181605,-0.980000495910641,-1.785000324249264,-1.8050003051757812,-0.5100002288818324,4,-0.019682123971015875,4.800030518043935,19.57999992370605,1.1904813805631018,19.725000381469727,-1.6666553638791166,19.4950008392334,-0.019682123971015875
8516,2006-11-13,19.690000534057614,19.815000534057614,19.655000686645508,19.75,827400.0,-0.00630835208836622,-1.4615520049297397,-0.21818017880552834,55.019305445807305,59.52845279187658,-0.3093567283960823,-0.35495080881273466,-1.1934774125835368,-1.7242150159616472,31.303556815062972,0.15999984741210582,0.34439363704594683,0.3032505035400348,-0.22786872977577843,0.834369736855848,0.03769088688212818,0.5688101201979414,-1.251587337524409,75.67564781084548,-1.6028820206791181,0.26555961665790645,11,-0.29750061035155895,-0.855000495910641,-1.6100001335144007,-1.6800003051757812,-0.4150009155273402,0,-0.014474344321075305,-1.0727290382094479,19.815000534057614,4.800030518043935,19.57999992370605,1.1904813805631018,19.725000381469727,-0.014474344321075305
8517,2006-11-14,19.850000381469727,19.875,19.690000534057614,19.690000534057614,1475800.0,0.00812594429011626,-1.3124955296473202,-2.6666878596177925,54.22396827133633,59.1610197044613,-0.40626108231242597,-0.46599029117307467,-1.3391513696766033,-1.854005292822876,30.886472491398365,0.18499946594238637,0.2838917965873371,0.41700029373168945,-0.10585060109128364,0.9398511885546625,0.1555748463202029,0.678425741143176,-1.3561236822802734,94.89803465148049,18.655540605980534,0.2614254474114862,11,-0.43250083923339844,-0.9075002670288086,-1.7699999809265137,-1.8400001525878942,-0.7450008392333984,1,-0.017128470833949305,-1.4615520049297397,19.690000534057614,-1.0727290382094479,19.815000534057614,4.800030518043935,19.57999992370605,-0.017128470833949305
8518,2006-11-15,19.600000381469727,19.825000762939453,19.545000076293945,19.809999465942386,1418600.0,-0.012594458196251712,1.3333227370261465,-1.3124955296473717,51.20594611159433,58.26306746725853,-0.09403689917183655,-0.1770234950766394,-1.065184687923761,-1.576379812370547,29.886620466656222,0.30500030517578125,0.19247359144588216,0.1365002632141099,-0.3472475629757774,0.6202480894039972,-0.10537364988083553,0.37837417630905534,-1.023256284231639,29.487166947064296,-44.761099250012435,0.24187391309494433,11,-0.1550006866455078,-0.5325002670288086,-1.5199999809265137,-1.5900001525878942,-0.5900001525878871,2,-0.0061224916784619055,-1.3124955296473202,19.850000381469727,-1.4615520049297397,19.690000534057614,-1.0727290382094479,19.815000534057614,-0.0061224916784619055
8519,2006-11-16,19.614999771118164,19.739999771118164,19.565000534057614,19.565000534057614,1179000.0,0.0007652749671687165,-6.000076295108631,-0.23809264305178401,53.96518075533926,57.225561213128415,-0.03600678841806726,-0.15466652967762684,-1.0581279917700819,-1.560032924445558,28.83273519608909,0.17499923706055043,0.19414396329084482,0.12274971008300639,-0.32177870776196826,0.567278127927981,-0.09951449883947916,0.34501391900549194,-0.9603603197143613,22.387779270764536,-52.31365266633736,0.22226420892248688,11,-0.05000019073486328,-0.5149993896484375,-1.4212498664855957,-1.5399999618530273,-0.4249992370605504,3,-0.010961007142323065,1.3333227370261465,19.600000381469727,-1.3124955296473202,19.850000381469727,-1.4615520049297397,19.690000534057614,-0.010961007142323065
8520,2006-11-17,19.73500061035156,19.73500061035156,19.4950008392334,19.61000061035156,725800.0,0.006117809871712954,2.839996337890568,2.500038147554564,50.72463424728067,56.28101819219123,-0.12003217874811156,-0.2426072348026871,-1.1492266763489205,-1.6501463724942376,27.48565584259628,0.2399997711181605,0.21623621800003434,0.21450052261352326,-0.2153703733404555,0.644371418567502,-0.00043492536346434463,0.42943597059051086,-1.0071395260319846,63.15797398972948,-8.465086422822445,0.2149354479769888,11,-0.162500381469723,-0.6350002288818324,-1.4662508964538539,-1.5925006866455078,-0.5300006866455078,4,-0.021535400621485068,-6.000076295108631,19.614999771118164,1.3333227370261465,19.600000381469727,-1.3124955296473202,19.850000381469727,-0.021535400621485068
8521,2006-11-20,19.709999084472656,19.84000015258789,19.6200008392334,19.700000762939453,999600.0,-0.0012668621791573909,-1.5882550937976843,0.079986572265625,63.9686577451265,56.610625451630646,-0.039626293770844256,-0.20363079675932383,-1.0988861934984655,-1.6007677458729397,25.680641701166785,0.2199993133544922,0.23927493203615668,0.1739990234374993,-0.2599139468285472,0.6079119937035458,-0.04295746169552217,0.39095550857052075,-0.9133096652122568,56.57861054364576,-15.719480091078005,0.2169564851330224,11,-0.07999897003173828,-0.6099987030029297,-1.4412493705749512,-1.5674991607666051,-0.6299991607666051,0,-0.02054788422673892,2.839996337890568,19.73500061035156,-6.000076295108631,19.614999771118164,1.3333227370261465,19.600000381469727,-0.02054788422673892
8522,2006-11-21,19.84000015258789,19.979999542236328,19.649999618530273,19.979999542236328,505600.0,0.006595691230531164,3.714305177111717,-14.00228920259443,67.41293579548672,57.00779932707981,-0.12912118208929257,-0.3176256221010192,-1.1989362152424654,-1.7053882822353046,23.911171335749025,0.3299999237060547,0.23262266863072156,0.2835000991821275,-0.16772217678491685,0.7347223751491718,0.05788896119860354,0.5091112371656514,-0.978612098483115,71.13406927036837,-2.798552853420503,0.2256111379835226,11,-0.10750007629394531,-0.6875,-1.5687499046325684,-1.6949996948242188,-0.9549999237060511,1,-0.028477849279850864,-1.5882550937976843,19.709999084472656,2.839996337890568,19.73500061035156,-6.000076295108631,19.614999771118164,-0.028477849279850864
8523,2006-11-22,19.76000022888184,19.84000015258789,19.649999618530273,19.81999969482422,769000.0,-0.004032254188043205,2.799996185317286,0.428569482288803,65.30119064361679,57.79316238601282,-0.04876229939716126,-0.2400904156803385,-1.0896197121637172,-1.6047659892083246,21.57245209972082,0.1900005340576172,0.24428416726262725,0.19725017547607848,-0.26194273661189627,0.6564430875640532,-0.032346280567907115,0.4268466315200641,-0.80912325572654,54.639195529320894,-20.507657860600794,0.22959645604398668,11,-0.02250003814697621,-0.6075000762939489,-1.4287505149841344,-1.5550003051757884,-0.8250007629394531,2,-0.03314780764466496,3.714305177111717,19.84000015258789,-1.5882550937976843,19.709999084472656,2.839996337890568,19.73500061035156,-0.03314780764466496
8524,2006-11-24,19.78499984741211,19.790000915527344,19.68000030517578,19.68000030517578,160600.0,0.001265162866431968,-1.0952588555858311,-1.7500079473568129,60.0,57.980202112843095,-0.04651629453893236,-0.2586620876027723,-1.0908553565371761,-1.6078304840931281,19.107345570104304,0.1100006103515625,0.24023169543314538,0.20974979400634908,-0.25975745428350905,0.6792570422962072,-0.025003830138579985,0.44450341815127814,-0.7517930687303291,59.79376983549566,-14.269424319202152,0.23475362414492912,11,-0.047499656677246094,-0.6324996948242188,-1.3687500953674316,-1.494999885559082,-0.7049999237060582,4,-0.039171070230341165,2.799996185317286,19.76000022888184,3.714305177111717,19.84000015258789,-1.5882550937976843,19.709999084472656,-0.039171070230341165
8525,2006-11-27,19.31999969482422,19.700000762939453,19.290000915527344,19.684999465942386,994400.0,-0.023502661418959403,1.0759361645621575,-3.476203451407845,49.769580392842876,57.39689932918038,0.3809442077891134,0.2100174708199205,-0.603942030155892,-1.120741877197304,16.338923274862623,0.4949989318847656,0.19594419505105876,-0.25075035095214915,-0.728577919616864,0.22707721771256573,-0.4896641352845066,-0.01183656661979171,-0.2110494950580737,4.3476578265028,-65.44487290367856,0.23891378433235783,11,0.3150005340576172,-0.16749954223632812,-0.903749942779541,-1.0299997329711914,-0.7649993896484375,0,-0.006728735135613451,-1.0952588555858311,19.78499984741211,2.799996185317286,19.76000022888184,3.714305177111717,19.84000015258789,-0.006728735135613451
8526,2006-11-28,19.3799991607666,19.459999084472656,19.274999618530273,19.309999465942386,1111800.0,0.0031055624684330763,-1.6428610354223434,-0.19178010607999257,47.215459019300674,56.61817607895419,0.30435254900458375,0.13156024220518248,-0.6321750676406772,-1.1617522158654623,13.168121482068477,0.1849994659423828,0.17928725625626285,-0.17475080490112305,-0.6557752011554676,0.3062735913532215,-0.41526300302829355,0.06576139322604746,-0.20136501360284242,14.893553702015296,-50.45893386537419,0.2405121981271722,11,0.24750041961669922,-0.22749900817871094,-0.8949990272521973,-1.0624990463256836,-0.904998779296875,1,-0.009029888784248485,1.0759361645621575,19.31999969482422,-1.0952588555858311,19.78499984741211,2.799996185317286,19.76000022888184,-0.009029888784248485
8527,2006-11-29,19.57999992370605,19.6299991607666,19.36000061035156,19.434999465942386,856800.0,0.010319957254917522,1.2040794083301185,2.0714441416893767,46.43734160130758,56.08833113336677,0.06931357430800844,-0.03851801335897065,-0.791466422656729,-1.3419669232493838,13.901431156818212,0.2699985504150426,0.14804150691931284,0.004999923706051845,-0.44157815297210945,0.45157800038421314,-0.21828911463302703,0.22828896204513072,-0.33725654493648705,53.98230387241981,-6.777591879131357,0.22328903833907995,11,0.047499656677249646,-0.4274997711181605,-0.9099993705749476,-1.1399993896484375,-1.100000381469723,2,-0.02553626159082034,-1.6428610354223434,19.3799991607666,1.0759361645621575,19.31999969482422,-1.0952588555858311,19.78499984741211,-0.02553626159082034
8528,2006-11-30,19.450000762939453,19.61000061035156,19.375,19.61000061035156,917600.0,-0.006639385151845922,1.9375104308228694,-1.1034437399700383,46.782202758476195,55.29022246704866,0.19645726209600056,0.12215965569551201,-0.6222350514986275,-1.1926569209629747,14.67436979759601,0.23500061035155895,0.13075587682573442,-0.14049930572509695,-0.5428335825313688,0.2618349710811749,-0.3416664441282329,0.06066783267803899,-0.1750011444091797,33.980719161213145,-23.45846495595709,0.20116713840313588,11,0.17749881744384766,-0.2975006103515625,-0.6837501525878906,-1.0100002288818395,-0.9450016021728516,3,-0.029048869506174024,1.2040794083301185,19.57999992370605,-1.6428610354223434,19.3799991607666,1.0759361645621575,19.31999969482422,-0.029048869506174024
8529,2006-12-01,19.415000915527344,19.45499992370605,19.209999084472656,19.350000381469727,1183000.0,-0.001799477945460981,2.3793557043449685,-0.4062537252938602,39.011009164697306,53.98870856898384,0.22361981819706855,0.18972701403126635,-0.542442749332416,-1.1351602954876725,15.467802891758081,0.24500083923339488,0.10117512335341061,-0.18999919891357564,-0.5390733868262316,0.15907498899908035,-0.36453629286990363,-0.015462104957247647,0.5649986267089844,41.83696506839184,-10.00919891168239,0.17453709395632763,12,0.17999839782714844,-0.2625007629394531,-0.5187501907348633,-0.8450002670288086,-0.9750003814697301,4,-0.02472322569921026,1.9375104308228694,19.450000762939453,1.2040794083301185,19.57999992370605,-1.6428610354223434,19.3799991607666,-0.02472322569921026
8530,2006-12-04,19.700000762939453,19.73500061035156,19.46500015258789,19.46500015258789,865200.0,0.014679363068387907,-1.2978702681643746,3.6153643005956746,50.25253084748841,52.46469446924627,-0.07472499661444587,-0.07759225341039411,-0.7780925088891628,-1.3953785402661154,15.92953546681401,0.3199996948242152,0.10516261798195004,0.08125057220458842,-0.25953621453066233,0.4220373589398392,-0.08914282116303696,0.2516439655722138,0.26459877014160327,93.33338177379338,42.6631767020392,0.17039339336762485,12,-0.10500144958496094,-0.5475006103515625,-0.7912502288818359,-1.130000114440918,-1.2400016784667969,0,-0.03147212260010546,2.3793557043449685,19.415000915527344,1.9375104308228694,19.450000762939453,1.2040794083301185,19.57999992370605,-0.03147212260010546
8531,2006-12-05,19.729999542236328,19.7450008392334,19.584999084472656,19.700000762939453,865200.0,0.0015227806159940904,4.333269756500731,0.1276540484384131,46.75673474353379,50.16956101902929,-0.11352692475928094,-0.08019943114575412,-0.7696255644397745,-1.3990519617740134,16.31623714170365,0.1600017547607422,0.10044083708721985,0.09124937057494975,-0.22419316846552917,0.40669190961542867,-0.06647189894528793,0.24897064009518743,0.21950798187256026,97.19602844970498,49.96730862465125,0.15772126952023924,12,-0.2049999237060547,-0.5774993896484375,-0.8049988746643066,-1.159998893737793,-1.5799999237060547,1,-0.05955394142535109,-1.2978702681643746,19.700000762939453,2.3793557043449685,19.415000915527344,1.9375104308228694,19.450000762939453,-0.05955394142535109
8532,2006-12-06,19.584999084472656,19.739999771118164,19.53499984741211,19.649999618530273,638600.0,-0.0073492377662385255,-1.4848624966765696,-2.166772634791455,49.57016361654987,48.421669127132965,-0.009501511429526488,0.07577415587007508,-0.5868899969818031,-1.2272642138384242,16.480564031163958,0.2049999237060547,0.09328127656239715,-0.058250999450685015,-0.3675674965061404,0.25106549760477037,-0.2129092479784127,0.09640724907704268,0.34971827084350693,70.09322804328063,19.76851690393771,0.15465824852772733,12,-0.08499908447265625,-0.4324989318847656,-0.5974993705749512,-1.0049991607666051,-1.404998779296875,2,-0.05667596399751462,4.333269756500731,19.729999542236328,-1.2978702681643746,19.700000762939453,2.3793557043449685,19.415000915527344,-0.05667596399751462
8533,2006-12-07,19.420000076293945,19.71500015258789,19.40999984741211,19.584999084472656,692000.0,-0.008424764661312922,-2.29731011516295,2.5384254232811996,44.85489056149507,46.7388791895213,0.11420659422837076,0.22846525510714244,-0.38448923005251245,-1.0352073759596472,16.09759722503953,0.30500030517578125,0.05112700595505615,-0.20799999237060618,-0.530154090301636,0.1141541055604236,-0.3690770413361193,-0.046922943405093065,0.5002229136053487,39.25239309078593,-14.002786968556634,0.1610770489655148,12,0.05749988555908203,0.049999237060546875,-0.5250000953674316,-0.8400001525878942,-1.4500007629394531,3,-0.04840373482825466,-1.4848624966765696,19.584999084472656,4.333269756500731,19.729999542236328,-1.2978702681643746,19.700000762939453,-0.04840373482825466
8534,2006-12-08,19.3799991607666,19.520000457763672,19.280000686645508,19.3799991607666,645400.0,-0.002059779370246928,-1.4000343327992675,-0.0,40.22034861909051,45.677853436882145,0.10137752797963628,0.2663713595898187,-0.3066190641143791,-0.9740143961008485,15.56827365738469,0.23999977111816406,-0.015826489202076743,-0.23800086975097656,-0.5783322622769518,0.10233052277499866,-0.40816656601396417,-0.06783517348798895,0.5260193510241606,21.505041141291418,-29.237681733757352,0.17016569626298716,12,0.09750080108642578,0.09000015258789062,-0.4849991798400879,-0.7824993133544922,-1.029998779296875,4,-0.045149640758053944,-2.29731011516295,19.420000076293945,-1.4848624966765696,19.584999084472656,4.333269756500731,19.729999542236328,-0.045149640758053944
8535,2006-12-11,19.424999237060547,19.489999771118164,19.325000762939453,19.325000762939453,656800.0,0.002321985461436249,-2.300030518043793,100.0,42.23433270829083,45.12439495788105,0.0813978078859634,0.20095851817892196,-0.3085776256839132,-0.9991019848973579,14.548920910175239,0.16499900817871094,-0.07627070841506267,-0.17350072860717702,-0.510985535845947,0.16398407863159292,-0.3422431322265602,-0.004758324987793827,0.46709888618385165,31.18247372781939,-18.044529193270396,0.1687424036193844,12,0.05250072479248047,0.07250022888183594,-0.5299992561340332,-0.7974996566772461,-1.0499992370605469,0,-0.05070778592998215,-1.4000343327992675,19.3799991607666,-2.29731011516295,19.420000076293945,-1.4848624966765696,19.584999084472656,-0.05070778592998215
8536,2006-12-12,19.405000686645508,19.5,19.290000915527344,19.38500022888184,1180000.0,-0.0010295264453284991,1.0,0.20000762951091283,37.39129473294291,44.11927863917387,0.11769239569243695,0.20923861054828308,-0.25568225819590396,-0.9595840770445392,13.520559521424987,0.20999908447265625,-0.12627409699765124,-0.17924928665161133,-0.5244462092825479,0.16594763597932527,-0.35184774796707785,-0.0066508253361448055,0.47345545582345494,27.17396712719553,-18.48542221445156,0.1725984613154681,12,0.07249927520751953,0.18999862670898438,-0.5100007057189941,-0.7750005722045898,-1.2250003814697266,1,-0.04869886981365579,-2.300030518043793,19.424999237060547,-1.4000343327992675,19.3799991607666,-2.29731011516295,19.420000076293945,-0.04869886981365579
8537,2006-12-13,19.51000022888184,19.53499984741211,19.36000061035156,19.48500061035156,838400.0,0.005410952770982913,3.666717530073084,1.2499523173761256,42.85712728691597,43.68315914233385,0.0019212187205290832,0.08164717604388372,-0.3239522988621175,-1.0462514238456855,12.244006573974712,0.17499923706055043,-0.11732458675782453,-0.05724973678588441,-0.38010674865424576,0.26560727508247695,-0.2186782427200633,0.10417876914829449,0.355086772427196,52.8735228991743,8.005087990374854,0.16142850593418048,12,-0.032500267028812146,0.0849990844726527,-0.6075005531311071,-0.8800001144409215,-1.235000610351566,2,-0.0697078725984982,1.0,19.405000686645508,-2.300030518043793,19.424999237060547,-1.4000343327992675,19.3799991607666,-0.0697078725984982
8538,2006-12-14,19.479999542236328,19.63500022888184,19.44499969482422,19.5049991607666,1287800.0,-0.001537708164713325,-3.000040154998368,-0.9999999999997158,41.31051901700206,43.938660237034384,0.0409288414660125,0.10771958635438139,-0.26164917584610947,-1.0009406490101256,11.558063373609196,0.19000053405762074,-0.10565581557053605,-0.08125038146972585,-0.4059993937424764,0.2434986308030247,-0.24362488760609935,0.08112412466664765,0.3719857007359799,56.337778446394815,12.805521823819184,0.16237450613637516,12,0.032501220703125,0.11499977111816406,-0.5774998664855957,-0.8499994277954102,-1.3899993896484375,3,-0.06673507533929368,3.666717530073084,19.51000022888184,1.0,19.405000686645508,-2.300030518043793,19.424999237060547,-0.06673507533929368
8539,2006-12-15,19.399999618530273,19.559999465942386,19.34000015258789,19.450000762939453,1846000.0,-0.0041067723606769135,-1.5882260543706732,2.0000762951094835,52.919711585984714,44.23501365242286,0.1325121151352313,0.1800158753242087,-0.14493590229367825,-0.9094531634836542,10.743031371517537,0.21999931335449574,-0.10882976654327692,-0.15050029754638672,-0.4819232221924139,0.18092262709964047,-0.3162117598694003,0.015211164776626873,0.4391459012720418,31.883745487314396,-15.919159825194019,0.16571146232301448,12,0.11250114440917969,0.19499969482421875,-0.49249982833862305,-0.7649993896484375,-1.2099990844726598,4,-0.07371135738631096,-3.000040154998368,19.479999542236328,3.666717530073084,19.51000022888184,1.0,19.405000686645508,-0.07371135738631096
8540,2006-12-18,19.309999465942386,19.520000457763672,19.23500061035156,19.46999931335449,982600.0,-0.004639183214309006,1.1922885061181645,3.1999237078007354,47.50000681197066,44.31759943780473,0.18033714924845512,0.24932657410310455,-0.013514359846546142,-0.8050989073057018,10.300281029611497,0.2849998474121129,-0.10577177999217113,-0.2192503929138141,-0.5553312565694739,0.11683047074184572,-0.387290824741644,-0.05120996108598419,0.5165631251533362,18.749731778844158,-31.843867098893185,0.16804043182783057,12,0.17750072479247692,0.2849998474121058,-0.402499675750736,-0.6749992370605504,-1.0900001525878977,0,-0.04971512744813056,-1.5882260543706732,19.399999618530273,-3.000040154998368,19.479999542236328,3.666717530073084,19.51000022888184,-0.04971512744813056
8541,2006-12-19,19.30500030517578,19.395000457763672,19.170000076293945,19.21500015258789,1085400.0,-0.00025888974131882403,-1.5,-0.5625014901175655,38.58919060093566,43.0974913249587,0.1326609982337601,0.23444885378421532,0.03241257306474665,-0.7881039061460768,9.618857785935319,0.22500038146972656,-0.08295824182746259,-0.2039996147155776,-0.5430169336496995,0.1350177042185443,-0.3735082741826403,-0.034490955248514865,0.5092310157874813,29.03229775958369,-20.25968464136603,0.1695086594670617,12,0.13749980926513672,0.26999950408935547,-0.34999990463256836,-0.6224994659423828,-1.0249996185302734,1,-0.048174063220628005,1.1922885061181645,19.309999465942386,-1.5882260543706732,19.399999618530273,-3.000040154998368,19.479999542236328,-0.048174063220628005
8542,2006-12-20,19.274999618530273,19.46999931335449,19.229999542236328,19.239999771118164,1020400.0,-0.001554037097708072,-7.727215980024839,0.38888653414148266,42.08137923177706,42.78932339943448,0.12746854873419267,0.2318372221736702,0.094487298111531,-0.7468785704066185,8.403080797438175,0.2399997711181605,-0.1085599037363636,-0.20575027465820384,-0.5220327046974269,0.11053215538101924,-0.36389148967781537,-0.0476090596385923,0.5134624526462161,22.580539307776064,-27.464786711588786,0.15814121501961073,12,0.1275005340576172,0.3000001907348633,-0.16124963760375977,-0.592498779296875,-1.1000003814697266,2,-0.0568093040220764,-1.5,19.30500030517578,1.1922885061181645,19.309999465942386,-1.5882260543706732,19.399999618530273,-0.0568093040220764
8543,2006-12-21,19.104999542236328,19.32999992370605,18.96999931335449,19.26499938964844,886400.0,-0.008819718789022102,1.4827549919760679,-4.571444141689475,37.49992309064851,42.48705389627426,0.2772417349314793,0.36917822578185167,0.2836416229861385,-0.5650913864931084,7.4480298114514705,0.3600006103515625,-0.13591854258493896,-0.3430003166198716,-0.6728872239238122,-0.01311340931593108,-0.5079437702718437,-0.17805686296789958,0.6587240491448583,22.881388808069378,-27.037234237649695,0.16494345365197072,12,0.19750022888183594,0.36999988555908203,0.07500028610229492,-0.39749908447265625,-0.8050003051757812,3,-0.04344412162225575,-7.727215980024839,19.274999618530273,-1.5,19.30500030517578,1.1922885061181645,19.309999465942386,-0.04344412162225575
8544,2006-12-22,19.01000022888184,19.104999542236328,18.96999931335449,19.09499931335449,512200.0,-0.0049724844611730434,1.571444141689441,0.5312447845885522,17.14274815122981,39.69910005660081,0.3511661425886814,0.42492570329080337,0.3920893652951385,-0.458737716847164,6.441366683443518,0.1350002288818395,-0.16485006214698217,-0.39924964904784943,-0.744187165368217,-0.05431213272748181,-0.5717184072080315,-0.2267808908876674,0.7060999058177444,7.272878599247323,-35.61927316527075,0.17246875816018303,12,0.2924995422363246,0.46499919891357067,0.24624967575072887,-0.3024997711181676,-0.5650005340576207,4,-0.048395584703686434,1.4827549919760679,19.104999542236328,-7.727215980024839,19.274999618530273,-1.5,19.30500030517578,-0.048395584703686434
8545,2006-12-26,19.190000534057614,19.229999542236328,18.95499992370605,18.96500015258789,533800.0,0.009468716623280304,-1.244887155413312,-2.64709182299632,27.500019868233665,38.60006951607757,0.15011152842526343,0.24736959508364365,0.23032419300765739,-0.6319698843560566,6.748264075521937,0.274999618530277,-0.16812755988118866,-0.21274938583374237,-0.5694664840617385,0.14396771239425377,-0.39110793494774043,-0.0343908367197443,0.48133355136126355,45.63124055583538,9.211260633849015,0.17835854911399873,12,0.10499954223633168,0.27749919891357777,0.14249944686890004,-0.48250007629394176,-0.6149997711181605,1,-0.05211047275508107,1.571444141689441,19.01000022888184,1.4827549919760679,19.104999542236328,-7.727215980024839,19.274999618530273,-0.05211047275508107
8546,2006-12-27,19.20499992370605,19.36000061035156,19.174999237060547,19.28499984741211,426000.0,0.0007816252856176487,-1.642852277216881,-0.35555461365661445,32.2429931531388,37.42072127899121,0.1159521420779619,0.23040022439493413,0.23137000562492815,-0.6345365183478151,6.931929659660163,0.18500137329101207,-0.15872389281743082,-0.18900003433227752,-0.5564893527881161,0.17848928412356102,-0.3727446935601968,-0.005255375104358251,0.40902742877580067,48.54374685194513,15.706432996497142,0.18374465922791908,12,0.09000015258789418,0.26249980926514027,0.13125038146973012,-0.49749946594237926,-0.4249992370605433,2,-0.051288758878655805,-1.244887155413312,19.190000534057614,1.571444141689441,19.01000022888184,1.4827549919760679,19.104999542236328,-0.051288758878655805
8547,2006-12-28,19.07999992370605,19.20499992370605,19.045000076293945,19.155000686645508,424800.0,-0.006508721712917276,-1.2068874799399683,0.9375104308227861,33.49511866315049,36.5523434618966,0.19393661107017834,0.3330990112280823,0.3687144830536049,-0.49746491431688256,6.742021529681888,0.15999984741210582,-0.16080440763377624,-0.28900003433227894,-0.670956198924678,0.09295613026012006,-0.47997811662847667,-0.09802195203608122,0.4813052344737372,30.864145203144062,-1.1137154678126464,0.1909780822961991,12,0.17749977111816762,0.38749980926514027,0.28500032424927113,-0.37249946594237926,-0.2999992370605433,3,-0.04192868135531702,-1.642852277216881,19.20499992370605,-1.244887155413312,19.190000534057614,1.571444141689441,19.01000022888184,-0.04192868135531702
8548,2006-12-29,18.88500022888184,19.084999084472656,18.850000381469727,19.07999992370605,707200.0,-0.010220109832491886,1.292692457991403,2.599969482732095,29.113926088076198,33.907256184351205,0.3304054642594423,0.509734316314777,0.571951776110442,-0.29380004208328003,6.772562233427215,0.2349987030029297,-0.1582828824495408,-0.455749702453609,-0.8921737496678972,-0.019325655239320838,-0.6739617260607531,-0.23753767884646493,0.6278005105400482,6.862712098943476,-25.347685233933902,0.2182120236071434,12,0.30000019073485973,0.4600000381469691,0.5574998855590785,-0.12500000000000355,0.4799995422363246,4,-0.037596027705387614,-1.2068874799399683,19.07999992370605,-1.642852277216881,19.20499992370605,-1.244887155413312,19.190000534057614,-0.037596027705387614
8549,2007-01-03,18.934999465942386,19.11000061035156,18.774999618530273,18.84000015258789,1308000.0,0.0026475634871361287,-1.9777815453735963,-0.4871767283540404,29.411717564164803,31.89744626792833,0.23189566000587192,0.44473243026878606,0.5293290412679177,-0.33220064665841775,7.515200493682983,0.3350009918212855,-0.17629518859906668,-0.3817503929138155,-0.8524303981069217,0.08892961227929064,-0.6170903955103704,-0.14641039031726066,0.5115212376842848,27.350354896661777,-4.783933303162186,0.23534000259655388,1,0.18749999999999645,0.34750080108642223,0.5100007057189906,-0.17499923706055043,0.6450004577636648,2,-0.033535793334665165,1.292692457991403,18.88500022888184,-1.2068874799399683,19.07999992370605,-1.642852277216881,19.20499992370605,-0.033535793334665165
8550,2007-01-04,19.07999992370605,19.100000381469727,18.84499931335449,18.899999618530273,743800.0,0.007657800995689135,1.318178665556975,1.8947537494728575,37.642543636990986,31.792263271934477,0.0568132925553293,0.2644605122657673,0.3893511885185639,-0.4607296153584741,7.407847830881681,0.2550010681152379,-0.1881126363723027,-0.2057498931884787,-0.6511385806588379,0.2396387942818805,-0.4284442369236565,0.01694445054669913,0.28593824970905146,52.13671590986867,18.57461999763263,0.22269434373517874,1,0.04249954223633168,0.1800003051757848,0.3650002479553258,-0.3199996948242152,1.149999618530277,3,-0.03328093456084724,-1.9777815453735963,18.934999465942386,1.292692457991403,18.88500022888184,-1.2068874799399683,19.07999992370605,-0.03328093456084724
8551,2007-01-05,18.55500030517578,19.0049991607666,18.424999237060547,19.0049991607666,1003600.0,-0.027515703387293033,1.5777839943372793,-2.499989403636721,22.478367792057682,29.61415088974344,0.5187940884640234,0.7345810157365165,0.9059617187667008,0.08176783171265711,7.672702097952963,0.6550006866455043,-0.23419459377135254,-0.6719995498657241,-1.1766867409387096,-0.16731235879273854,-0.9243431454022186,-0.41965595432922953,0.740025241653143,16.666788932497113,-13.85552176819106,0.25234359553649277,1,0.33749961853027344,0.5299997329711914,0.838749885559082,0.2049999237060547,2.08499908447266,4,0.001077901236040013,1.318178665556975,19.07999992370605,-1.9777815453735963,18.934999465942386,1.292692457991403,18.88500022888184,0.001077901236040013
8552,2007-01-08,18.475000381469727,18.600000381469727,18.34499931335449,18.520000457763672,1197400.0,-0.0043115021498404404,1.4878162245648334,0.10000042385632966,21.8487305164375,27.87512949260888,0.5290113974530115,0.7664554012103721,0.9755028234912899,0.17602411573096788,8.215920737693953,0.2550010681152379,-0.27084694296498313,-0.6964995384216301,-1.2742635437683525,-0.1187355330749078,-0.9853815410949913,-0.407617535748269,0.6982214819916237,16.993574863930693,-9.839288400437315,0.2888820026733615,1,0.37749958038329723,0.5699996948242188,0.9149994850158691,0.2849998474121094,2.5149993896484375,0,0.016508811847262272,1.5777839943372793,18.55500030517578,1.318178665556975,19.07999992370605,-1.9777815453735963,18.934999465942386,0.016508811847262272
8553,2007-01-09,18.479999542236328,18.524999618530273,18.350000381469727,18.51000022888184,648200.0,0.00027059056364708844,4.833359824522364,0.6666807951511831,23.09936856617294,28.53697620538034,0.4760995549891831,0.7245721696500098,0.9532785248715889,0.18282052438065932,9.273700919076838,0.17499923706054688,-0.2986568572651862,-0.6445003509521499,-1.2865109775679784,-0.0024897243363213306,-0.9655056642600641,-0.3234950376442356,0.5607067132079244,17.647058823529875,-8.193838111428029,0.32100531330791354,1,0.37250041961669567,0.5650005340576172,0.9100003242492676,0.2800006866455078,2.5900001525878906,1,0.016233828562794095,1.4878162245648334,18.475000381469727,1.5777839943372793,18.55500030517578,1.318178665556975,19.07999992370605,0.016233828562794095
8554,2007-01-10,18.5049991607666,18.540000915527344,18.3799991607666,18.43000030517578,343000.0,0.0013527932440222656,1.2068847585599094,-2.4999046347508007,25.531855685881183,28.318291296230065,0.41564135147369186,0.6647402259718831,0.9142129256191929,0.17028077040633605,10.721307738571213,0.1600017547607422,-0.3342399952481081,-0.5757507324218736,-1.2621699451336852,0.11066848028993803,-0.9189603387777794,-0.23254112606596777,0.42439398394328975,21.19200278902012,-5.316784312776171,0.34320960635590647,1,0.34750080108642223,0.5400009155273438,0.8850007057189941,0.2550010681152344,2.6400012969970703,2,0.04647396105669088,4.833359824522364,18.479999542236328,1.4878162245648334,18.475000381469727,1.5777839943372793,18.55500030517578,0.04647396105669088
8555,2007-01-11,18.440000534057614,18.71500015258789,18.420000076293945,18.540000915527344,585200.0,-0.0035124901192535862,-3.2142477622920667,-1.333358765036542,24.633379907797746,27.472778713414392,0.4057314067044686,0.6874052133836308,0.9681300119704339,0.251080407387267,11.939611899321761,0.2950000762939453,-0.3542008627135971,-0.5914994239807179,-1.3143016976247814,0.1313028496633457,-0.9529005608027497,-0.23009828715868608,0.39588959763541354,14.394127676790951,-11.308194331228115,0.3614011368220315,1,0.33499908447265625,0.6049995422363317,0.9337491989135778,0.3199996948242223,3.0399990081787145,3,0.061822090923637774,1.2068847585599094,18.5049991607666,4.833359824522364,18.479999542236328,1.4878162245648334,18.475000381469727,0.061822090923637774
8556,2007-01-12,18.459999084472656,18.56999969482422,18.399999618530273,18.399999618530273,773800.0,0.0010845200561739876,-4.666719649044728,-0.5999923706345511,25.958600822581886,26.635387842240103,0.3005466940976653,0.6250248726441754,0.9277048021107355,0.2484369434958964,13.1124030404512,0.1700000762939453,-0.3454253521154982,-0.524250793457032,-1.2675101737033394,0.21900858678927548,-0.8958804835801857,-0.15262110333387824,0.2973485162862062,31.080948723368724,4.7778689496022615,0.37162969012315356,1,0.26750087738036754,0.5850009918212891,0.9137506484985352,0.3000011444091797,2.990001678466797,4,0.09588301980212344,-3.2142477622920667,18.440000534057614,1.2068847585599094,18.5049991607666,4.833359824522364,18.479999542236328,0.09588301980212344
8557,2007-01-16,18.149999618530273,18.549999237060547,18.125,18.5,966800.0,-0.01679303799116294,-1.1249982118589514,-5.833391613949201,23.978109587189763,26.06474156436383,0.5193696844261666,0.8726538115123148,1.230179192029901,0.5747239042255714,14.750250436208265,0.4249992370605469,-0.37022184645326206,-0.7662502288818374,-1.5544719297026894,0.02197147193901472,-1.1603610792922652,-0.37213937847140954,0.5650005340576172,4.237222383861895,-21.569281092747186,0.39411085041042626,1,0.4675006866455078,0.7825002670288086,1.1887502670288086,0.6100006103515625,3.325000762939453,1,0.1371900729174671,-4.666719649044728,18.459999084472656,-3.2142477622920667,18.440000534057614,1.2068847585599094,18.5049991607666,0.1371900729174671
8558,2007-01-17,18.18000030517578,18.21999931335449,18.07999992370605,18.1200008392334,686600.0,0.0016529304284325086,1.0000272483277355,-0.17142685870921684,26.553604737997063,25.74717347256741,0.4233698419694747,0.7802717545764182,1.1939752115142248,0.5549636653626351,16.216954308100416,0.1399993896484375,-0.4109847845314647,-0.6712495803833001,-1.4779183188932912,0.13541915812669103,-1.0745839496382956,-0.2679152111283045,0.42879981994628835,15.748085893735658,-11.890449754822066,0.4033343692549958,1,0.4099998474121094,0.7174997329711914,1.146249771118164,0.6174993515014648,3.4200000762939453,2,0.15456542457495925,-1.1249982118589514,18.149999618530273,-4.666719649044728,18.459999084472656,-3.2142477622920667,18.440000534057614,0.15456542457495925
8559,2007-01-18,17.969999313354492,18.184999465942386,17.93000030517578,18.165000915527344,1135000.0,-0.011551209477235425,1.1702176012726195,-3.250055631496964,16.11099101848427,23.354778737177778,0.5387450490536878,0.9250768896594792,1.395688330251204,0.7746467702611106,18.151015401126408,0.2549991607666051,-0.4562235457273154,-0.8097505569458008,-1.663735015445937,0.044233901554335375,-1.2367427861958689,-0.3827583276957327,0.5799999237060547,5.0954160450571715,-19.429947825139024,0.42699222925006863,1,0.4975004196166992,0.8125009536743164,1.5037503242492676,0.9275007247924805,3.7450008392333984,3,0.17250976627283143,1.0000272483277355,18.18000030517578,-1.1249982118589514,18.149999618530273,-4.666719649044728,18.459999084472656,0.17250976627283143
8560,2007-01-19,18.350000381469727,18.38500022888184,17.604999542236328,17.950000762939453,1114400.0,0.02114641528298966,2.31915670718094,-2.0512632412922915,30.254025700345863,24.218740726987576,0.04951038340463754,0.4948381050614401,1.00197280494017,0.4019254875290592,20.00997537102415,0.7800006866455114,-0.4730013128870283,-0.3817495346069322,-1.2179772787457956,0.4544782095319313,-0.7998634066763657,0.03636433746250134,0.0759990692138679,77.20214729868087,53.413420338887576,0.41811387206943246,1,-0.1900005340576172,0.26999950408935547,1.1237492561340332,0.5474996566772461,2.6800003051757812,4,0.15231607728555718,1.1702176012726195,17.969999313354492,1.0000272483277355,18.18000030517578,-1.1249982118589514,18.149999618530273,0.15231607728555718
8561,2007-01-22,18.375,18.399999618530273,18.26000022888184,18.350000381469727,618800.0,0.0013623770033006632,2.7333740240582967,0.06249910592947572,32.92975681035382,25.44996587075606,-0.004143110514817749,0.41802519861296616,0.9663290449358399,0.3827483884564842,21.69657754921619,0.13999938964843395,-0.49702619236004253,-0.3102499008178725,-1.1151002570898676,0.49460045545412257,-0.7126750789538683,0.09217527731812325,-0.7700004577636719,81.48155623551827,56.16761960219557,0.4024251781359968,1,-0.21500015258789062,0.24499988555908203,1.112499713897705,0.5225000381469727,2.5349998474121094,0,0.16897956692442606,2.31915670718094,18.350000381469727,1.1702176012726195,17.969999313354492,1.0000272483277355,18.18000030517578,0.16897956692442606
8562,2007-01-23,18.18000030517578,18.334999084472656,18.149999618530273,18.334999084472656,1076400.0,-0.01061222828975339,1.387108682811577,-6.20004577706569,32.92975681035371,26.54223123122059,0.1616046382430696,0.5552521898459659,1.1428799391600393,0.582415978049962,23.879617197716314,0.22500038146972656,-0.5525918857270966,-0.45049962997436666,-1.2351545263594588,0.33415526641072546,-0.8428270781669127,-0.0581721817818206,-0.5750007629394531,72.32713305134966,42.83358726444176,0.39232744819254545,1,-0.020000457763671875,0.4399995803833008,1.3562493324279785,0.7174997329711914,2.9750003814697266,1,0.17986800895887312,2.7333740240582967,18.375,2.31915670718094,18.350000381469727,1.1702176012726195,17.969999313354492,0.17986800895887312
8563,2007-01-24,18.274999618530273,18.315000534057614,18.155000686645508,18.155000686645508,569800.0,0.005225484695258631,-1.6666878596178318,-0.7741927544792282,34.36016943790068,27.52315498144498,0.038518665350789405,0.4162230985455331,1.0227406441279925,0.4953189289297022,25.24535537565662,0.15999984741210582,-0.5315600144593802,-0.3140003204345696,-1.0805759334626366,0.4525752925934974,-0.6972881269486031,0.06928748607946389,-0.654100074768067,84.27673106866695,52.260248003702216,0.38328780651403377,1,-0.11499977111816406,0.3450002670288086,1.2612500190734863,0.6374998092651367,2.54000091552734,2,0.175102644581987,1.387108682811577,18.18000030517578,2.7333740240582967,18.375,2.31915670718094,18.350000381469727,0.175102644581987
8564,2007-01-25,18.09000015258789,18.270000457763672,18.01499938964844,18.225000381469727,861400.0,-0.010123090002956747,1.26667231806041,-1.1250119210350638,26.97670457418593,27.78352438882144,0.17708185747747507,0.5573396040581002,1.1846065997898378,0.6877041470095975,26.776169953794195,0.2600002288818324,-0.5065105741158362,-0.45299978256225515,-1.2236073139772792,0.3176077488527689,-0.8383035482697672,-0.06769601685474314,-0.4535186073303237,61.006360227346335,30.232274991395357,0.3853037657075127,1,-0.0025005340576171875,0.49249935150146484,1.463749885559082,0.8224992752075195,2.510000228881836,3,0.19402986176203596,-1.6666878596178318,18.274999618530273,1.387108682811577,18.18000030517578,2.7333740240582967,18.375,0.19402986176203596
8565,2007-01-26,18.190000534057614,18.225000381469727,17.940000534057614,18.09000015258789,895200.0,0.005527937016375217,2.3529378765609814,-0.7407423105723185,39.42027543274778,29.279266012173206,0.04234237458064882,0.3990394366419068,1.0545818272059115,0.5919937069363037,29.008826291753646,0.2849998474121129,-0.4852719855397538,-0.30299940109253143,-1.0250898820368555,0.4190910798517926,-0.6640446415646934,0.05804583937963059,-0.5382486273345926,54.34793425439064,20.889274477039642,0.3610452404721613,1,-0.11250114440917613,0.37249946594238637,1.363749504089359,0.7224988937377965,2.8899993896484375,4,0.19378776883103033,1.26667231806041,18.09000015258789,-1.6666878596178318,18.274999618530273,1.387108682811577,18.18000030517578,0.19378776883103033
8566,2007-01-29,18.21999931335449,18.26000022888184,18.084999084472656,18.225000381469727,722800.0,0.001649190677081469,3.666649712628715,-0.05001049037750016,42.38800701450719,31.32481017076403,-0.02825149571220109,0.3072142810327385,0.9983179474647734,0.5683390812548303,31.84335017487554,0.17500114440918324,-0.47323953585892653,-0.22375059127807972,-0.8719535636095479,0.42445238105338845,-0.5478520774438138,0.10035089488765436,-0.5532824523953224,70.88602705064811,33.884593949505415,0.3241014861657344,1,-0.21749973297118785,0.3175001144409215,1.321250438690189,0.6925001144409215,2.9600009918212926,0,0.15422620632215978,2.3529378765609814,18.190000534057614,1.26667231806041,18.09000015258789,-1.6666878596178318,18.274999618530273,0.15422620632215978
8567,2007-01-30,18.280000686645508,18.32999992370605,18.21999931335449,18.270000457763672,336200.0,0.00329316001933333,1.0000346794750818,-1.9996186117453376,44.21967835222495,33.287707239011574,-0.07584930161206316,0.19416069113930945,0.9070491029988119,0.5093469904526629,34.19827097443287,0.1100006103515625,-0.452018165221979,-0.1237492561340332,-0.7015478868764973,0.45404937460843087,-0.41264857150526524,0.16515005923719883,-0.5986181705349196,87.17966274110972,45.75835309470558,0.2888993153712318,1,-0.27750110626220703,0.25749874114990234,1.2287492752075195,0.6324987411499023,3.1199989318847656,1,0.14387303402499074,3.666649712628715,18.21999931335449,2.3529378765609814,18.190000534057614,1.26667231806041,18.09000015258789,0.14387303402499074
8568,2007-01-31,18.174999237060547,18.30500030517578,18.13500022888184,18.21500015258789,467400.0,-0.005744061577725779,-1.8333598245224725,-4.0,40.88397731835136,36.040261272330135,0.031701941236676134,0.2563885264764316,0.9869777681436886,0.6208249242239816,36.082637800373654,0.17000007629394176,-0.4387663568433844,-0.1932506561279297,-0.7325120322793346,0.3460107200234752,-0.46288134420363036,0.07638003194777099,-0.4792443789015657,60.25617199421038,15.603646678024944,0.26963068807570245,1,-0.1724996566772461,0.30750083923339844,1.3137507438659668,0.7375001907348633,3.480001449584961,2,0.16396157219684815,1.0000346794750818,18.280000686645508,3.666649712628715,18.21999931335449,2.3529378765609814,18.190000534057614,0.16396157219684815
8569,2007-02-01,18.299999237060547,18.3700008392334,18.024999618530273,18.024999618530273,919600.0,0.006877579380862642,-1.5091032674661358,-6.87483311081442,46.25665149288223,37.818330804834176,-0.04644948210027522,0.08577440341249698,0.8373569989839993,0.501816657179333,37.911109031367936,0.345001220703125,-0.3899746713234329,-0.03650064468383718,-0.5054536241250993,0.43245233475742495,-0.27097713440446825,0.19797584503679388,-0.5901594836941406,83.72056918791377,33.78480888506706,0.23447648972063148,2,-0.12999916076660156,0.18250083923339844,1.0887503623962402,0.6950006484985352,3.6750011444091797,3,0.13743177059285183,-1.8333598245224725,18.174999237060547,1.0000346794750818,18.280000686645508,3.666649712628715,18.21999931335449,0.13743177059285183
8570,2007-02-02,18.44499969482422,18.5,18.25,18.325000762939453,2250000.0,0.007923522612504952,1.1739173701756422,0.4363603576110252,49.62407596495455,39.67325515534538,-0.1973059738134566,-0.11514122621915135,0.6650444855365514,0.3661868512312978,39.57086821420233,0.25,-0.3451079381155715,0.1402498245239272,-0.17876969077083515,0.45926933981868956,-0.019259933123453976,0.2997595821713084,-0.7213567441545337,88.42099768307521,34.60896723688971,0.15950975764738134,2,-0.22499942779541016,0.03750038146972656,0.9437499046325684,0.6750001907348633,3.3299999237060547,4,0.11683386946600027,-1.5091032674661358,18.299999237060547,-1.8333598245224725,18.174999237060547,1.0000346794750818,18.280000686645508,0.11683386946600027
8571,2007-02-05,18.575000762939453,18.625,18.399999618530273,18.450000762939453,703600.0,0.007048038507244447,1.0000169543250483,1.0416759385828274,61.70799245469401,42.87083689360541,-0.3307336112651704,-0.2567297512143618,0.5094848673028523,0.24449144626194297,39.91282762722325,0.22500038146972656,-0.2527550806382841,0.26925086975097656,-0.053178773920535605,0.5916805134224887,0.10803604791522048,0.43046569158673265,-0.820303530296556,91.66679912134862,30.2791909961109,0.16121482183575583,2,-0.29250049591064453,-0.09250068664550781,0.8062491416931152,0.5774993896484375,3.409999847412106,0,0.13485863030296796,1.1739173701756422,18.44499969482422,-1.5091032674661358,18.299999237060547,-1.8333598245224725,18.174999237060547,0.13485863030296796
8572,2007-02-06,18.780000686645508,18.78499984741211,18.549999237060547,18.63999938964844,951600.0,0.011036334604898945,2.1333494398738604,1.120010375976534,65.07535930453786,46.2836357676762,-0.4935780269734522,-0.4613625303850277,0.27659058438905504,0.050350941669655924,39.80474998746348,0.2350006103515625,-0.2019521950416312,0.4590007781982415,0.0791307215197179,0.8388708348767651,0.2690657498589779,0.648935806537505,-0.9730852879611831,99.34221588670353,30.852129948580583,0.18993502833926199,2,-0.41750049591064453,-0.3750009536743164,0.6012492179870605,0.3724994659423828,3.4449996948242188,1,0.12779550217146252,1.0000169543250483,18.575000762939453,1.1739173701756422,18.44499969482422,-1.5091032674661358,18.299999237060547,0.12779550217146252
8573,2007-02-07,18.780000686645508,18.8799991607666,18.71500015258789,18.790000915527344,557200.0,0.0,-1.3571068514052942,-0.07142954455661549,72.75281440667614,51.36987019350845,-0.4631114276274353,-0.46139055006290874,0.25070013514952905,0.06116093260925126,39.53470260659695,0.16499900817871094,-0.15980017868921692,0.4440007209777832,0.016934405081279635,0.8710670368742868,0.23046756302953142,0.657533878926035,-0.894838532062959,88.30426577077003,11.307933708459004,0.21353315794825095,2,-0.37000083923339844,-0.4225006103515625,0.5824990272521973,0.3724994659423828,3.3599987030029332,2,0.1395100551699049,2.1333494398738604,18.780000686645508,1.0000169543250483,18.575000762939453,1.1739173701756422,18.44499969482422,0.1395100551699049
8574,2007-02-08,19.364999771118164,19.684999465942386,19.049999237060547,19.049999237060547,2236800.0,0.031150109855355268,-3.0317406494662684,-31.49933244325768,75.56672739432236,55.386142633683406,-0.9479155622561635,-1.0315449093465716,-0.3547313987975116,-0.5127100860947422,39.21861186391755,0.9049987792968786,-0.08455680072367855,0.9859997749328606,0.3602990560741475,1.6117004937915738,0.6731494155035058,1.2988501343622154,-1.3803539159172118,77.70036139950244,0.6999054069721922,0.3128503594293563,2,-0.5100002288818359,-0.7200002670288086,-0.09999942779541016,-0.21249961853027344,2.9850006103515625,3,0.11825463168570516,-1.3571068514052942,18.780000686645508,2.1333494398738604,18.780000686645508,1.0000169543250483,18.575000762939453,0.11825463168570516
8575,2007-02-09,19.57999992370605,19.59499931335449,19.2450008392334,19.299999237060547,2090200.0,0.011102512529256314,1.2580585618566822,0.8888895616738508,77.70113309603295,59.309823309408486,-1.056065689047056,-1.219272895660314,-0.5730963149181143,-0.7137021150288554,39.76657731386396,0.3499984741210902,-0.007413271282548095,1.143999958038325,0.31895368432862625,1.969046231748024,0.7314768211834775,1.5565230948931728,-1.3913116352161268,91.82882842766122,14.759241586073188,0.4125231368548492,2,-0.725000381469723,-0.9350004196166957,-0.37750005722045543,-0.4274997711181605,3.024999618530277,4,0.12231871639917524,-3.0317406494662684,19.364999771118164,-1.3571068514052942,18.780000686645508,2.1333494398738604,18.780000686645508,0.12231871639917524
8576,2007-02-12,20.229999542236328,20.520000457763672,19.614999771118164,19.645000457763672,3330800.0,0.033197120585445106,-1.806201687928414,2.0892773209992024,88.97335369771655,64.28245390335199,-1.5544274102122344,-1.8233537960955317,-1.2209112768079748,-1.3414605431310136,40.93403142282055,0.9400005340576207,0.12924395518396636,1.7054995536804185,0.5543404241279895,2.8566586832328476,1.1299199889042022,2.281079118456635,-1.8617539124521088,85.27915046550896,7.29532728492353,0.575579564776215,2,-0.9574995040893555,-1.1674995422363281,-1.0387496948242188,-1.0774993896484375,2.505001068115231,0,0.07637173066011615,1.2580585618566822,19.57999992370605,-3.0317406494662684,19.364999771118164,-1.3571068514052942,18.780000686645508,0.07637173066011615
8577,2007-02-13,20.63999938964844,20.655000686645508,20.290000915527344,20.299999237060547,2582600.0,0.020266923217477695,-1.0277945555308305,0.5811977516073982,90.15277562791891,69.75676482663728,-1.7818353807600147,-2.147339603655759,-1.630364799459425,-1.7236553600595315,41.48773179038644,0.4250011444091797,0.24202518676264617,1.990999412536624,0.5170411100315846,3.4649577150416633,1.2540202612841043,2.7279785637891436,-1.9705080839470988,99.22673748106189,21.128519575057013,0.7369791512525196,2,-1.2999992370605504,-1.509999275207523,-1.6512494087219274,-1.4874992370605504,2.2000007629394496,1,0.06516478975177087,-1.806201687928414,20.229999542236328,1.2580585618566822,19.57999992370605,-3.0317406494662684,19.364999771118164,0.06516478975177087
8578,2007-02-14,20.989999771118164,21.030000686645508,20.63999938964844,20.63999938964844,1893800.0,0.016957383324597286,-1.2285764110277577,1.029412424687791,96.62375033501233,75.35310914242952,-1.8892055427798589,-2.3990273314732917,-1.971549654435762,-2.043932366367809,42.138745821190135,0.39000129699706676,0.3675277771748604,2.2004998207092292,0.41251997791876605,3.9884796634996924,1.3065098993139976,3.094489742104461,-2.002826964465754,97.97975322009343,16.987554750050506,0.8939899213952315,2,-1.3499994277954102,-1.672499656677246,-2.0412497520446777,-1.8374996185302734,1.6450004577636754,2,0.05883757140630852,-1.0277945555308305,20.63999938964844,-1.806201687928414,20.229999542236328,1.2580585618566822,19.57999992370605,0.05883757140630852
8579,2007-02-15,21.06999969482422,21.36000061035156,20.934999465942386,20.989999771118164,2604200.0,0.0038113351395141493,-3.4736836821764716,0.22857096146615236,96.60189710077029,80.57286704640903,-1.7153466755438593,-2.355650542755015,-2.0404943661666053,-2.0908872203244044,42.60407009810226,0.4250011444091726,0.5018470925604532,2.125499725341797,0.11323526205625001,4.137764188627344,1.1193674936990234,3.1316319569845703,-1.715117869773053,86.2883713044554,1.8462976199354841,1.0061322316427732,2,-1.1899995803833008,-1.5874996185302734,-2.1212496757507324,-1.9174995422363281,1.5450000762939453,3,0.050783090190887226,-1.2285764110277577,20.989999771118164,-1.0277945555308305,20.63999938964844,-1.806201687928414,20.229999542236328,0.050783090190887226
8580,2007-02-16,21.145000457763672,21.225000381469727,21.0049991607666,21.040000915527344,1457600.0,0.003559599621535625,-1.5142558200366205,1.3124955296473786,96.65067578461286,84.45538741640001,-1.5277327057067964,-2.329979886758018,-2.112528269784498,-2.1319116325202216,42.43476330965266,0.220001220703125,0.6708077745210907,2.0607504844665527,-0.15554850025234757,4.277049469185453,0.9526009921071008,3.1688999768260047,-1.3890948756524288,87.67908027583873,1.4593749599340953,1.1081494923594502,2,-1.1900005340576172,-1.6625003814697266,-2.1962504386901855,-1.9925003051757812,1.4499988555908168,4,0.056987462644562115,-3.4736836821764716,21.06999969482422,-1.2285764110277577,20.989999771118164,-1.0277945555308305,20.63999938964844,0.056987462644562115
8581,2007-02-20,21.479999542236328,21.540000915527344,21.065000534057614,21.065000534057614,1717800.0,0.01584294524570029,-1.2891639358577582,3.952388737511387,96.92078018909031,87.99376751468363,-1.5727098778633248,-2.551236315443667,-2.441573704373294,-2.4367089618616404,42.45392597686491,0.4750003814697301,0.8459196995800013,2.240499591827394,-0.19115308487321414,4.672152268528002,1.02467325347709,3.456325930177698,-1.4032749544770233,95.19989013671875,8.725634735350894,1.2158263383503043,2,-1.352499008178711,-1.9074993133544922,-2.5699996948242188,-2.3274993896484375,1.100000381469723,1,0.05237430279213462,-1.5142558200366205,21.145000457763672,-3.4736836821764716,21.06999969482422,-1.2285764110277577,20.989999771118164,0.05237430279213462
8582,2007-02-21,21.450000762939453,21.700000762939453,21.200000762939453,21.334999084472656,1947600.0,-0.0013965912447012618,-1.5974139212286351,0.27711314051447744,99.1004861309694,90.92128659516067,-1.2562502113946579,-2.386029369232965,-2.401172598948847,-2.3762964018901727,42.32321661791151,0.5,1.0216093971395317,2.0470007896423326,-0.5206345841171682,4.614636163401833,0.7631831027625822,3.330818476522083,-1.0806209096265391,76.41512489518585,-12.823011898376294,1.283817686879751,2,-1.0750007629394531,-1.7975006103515625,-2.563750743865967,-2.2975006103515625,1.1599998474121058,2,0.059906750662325425,-1.2891639358577582,21.479999542236328,-1.5142558200366205,21.145000457763672,-3.4736836821764716,21.06999969482422,0.059906750662325425
8583,2007-02-22,21.475000381469727,21.63999938964844,21.44499969482422,21.459999084472656,1388800.0,0.0011654833399104003,-7.666638409697949,0.13044415696420872,99.07268033000977,93.53305914357037,-0.959682560309755,-2.275676036223846,-2.4099456951624454,-2.370028928848278,42.1854435627819,0.1949996948242223,1.1807386020215809,1.912000370025634,-0.7565048238682337,4.580505563919502,0.577747773078702,3.246252966972566,-0.8394963462315062,70.58823529411751,-18.548597517600655,1.3342525969469332,2,-1.0024995803833008,-1.822500228881836,-2.700000286102295,-2.4225006103515625,0.9349994659423828,3,0.06356226993578962,-1.5974139212286351,21.450000762939453,-1.2891639358577582,21.479999542236328,-1.5142558200366205,21.145000457763672,0.06356226993578962
8584,2007-02-23,21.600000381469727,21.6299991607666,21.424999237060547,21.424999237060547,1228600.0,0.005820721666103479,-1.3428409499623983,11.665734265734265,99.06691148770308,95.9070345204226,-0.820602394089299,-2.2390290032490014,-2.5156425598268264,-2.4626377163415896,41.7520345028982,0.2049999237060547,1.336295695356501,1.8615003585815444,-0.8602640343189591,4.583264751482048,0.5006181621312926,3.222382555031796,-0.7515970006912589,85.61148907325024,-3.4665232965062103,1.3608821964502515,2,-0.942500114440918,-1.947500228881836,-2.856250286102295,-2.570000648498535,1.215000152587887,4,0.0479166587561739,-7.666638409697949,21.475000381469727,-1.5974139212286351,21.450000762939453,-1.2891639358577582,21.479999542236328,0.0479166587561739
8585,2007-02-26,21.71500015258789,22.0,21.655000686645508,22.0,1416800.0,0.005324063383666422,1.4210491092342492,-1.6285599067040142,99.06253725293851,97.02805491544727,-0.6715213344987347,-2.188615691579077,-2.61105560829575,-2.5423326436604725,41.29403098376273,0.39999961853027344,1.5021861328191832,1.8002501487731948,-0.9556211980044509,4.5561214955508405,0.42231447538437195,3.1781858221620176,-0.6962772953772252,69.51871548665989,-18.43738559597999,1.3779356733888228,2,-0.5699996948242188,-1.9125003814697266,-3.0900001525878906,-2.760000228881836,0.6149997711181605,0,0.04144598720728143,-1.3428409499623983,21.600000381469727,-7.666638409697949,21.475000381469727,-1.5974139212286351,21.450000762939453,0.04144598720728143
8586,2007-02-27,21.030000686645508,21.549999237060547,21.01499938964844,21.5,1269200.0,-0.03154499015100154,-1.1399912262297744,1.6491212806681748,80.57068132838666,95.96337777105481,0.1552147324442963,-1.3516013468902486,-1.9133806258649173,-1.8310021613075378,40.28677676489656,0.7000007629394496,1.6132345120776037,0.9747506141662612,-1.7027276368357676,3.65222886516829,-0.3639885113347532,2.3134897396672756,0.9699993133544922,1.522973370718279,-81.48189335912281,1.3387391255010144,2,0.28999900817871094,-1.0600004196166992,-2.640000820159912,-2.2375011444091797,1.1799983978271484,1,0.07441743107991372,1.4210491092342492,21.71500015258789,-1.3428409499623983,21.600000381469727,-7.666638409697949,21.475000381469727,0.07441743107991372
8587,2007-02-28,20.90999984741211,21.25,20.864999771118164,21.075000762939453,2016000.0,-0.005706173814326143,-2.019596990141667,0.3510662906073088,78.0263244412343,93.89699711619058,0.35486018584156653,-1.0798284390267092,-1.7852223156459885,-1.6841427361595578,39.493585052275634,0.38500022888183594,1.7075777209766763,0.7232498168945298,-1.8431512467848847,3.2896508805739444,-0.5599507149451775,2.006450348734237,1.0900001525878906,3.9647636316582835,-75.13239061793573,1.2832005318397064,2,0.5225000381469727,-0.9399995803833008,-2.5199999809265137,-2.1175003051757812,1.260000228881836,2,0.07986609701006886,-1.1399912262297744,21.030000686645508,1.4210491092342492,21.71500015258789,-1.3428409499623983,21.600000381469727,0.07986609701006886
8588,2007-03-01,21.155000686645508,21.325000762939453,20.354999542236328,20.90999984741211,1397000.0,0.011716922095708293,2.316237867163989,-1.4848453322236095,75.86707209779739,91.5931276714158,0.15167652061107262,-1.1490399801951021,-2.0180834035870134,-1.902982744553725,38.031878724552584,0.970001220703125,1.716802810679603,0.8192505836486816,-1.5970021105040395,3.235503277801403,-0.38887576342767716,2.0273769307250404,0.7995993041992193,48.63227488074726,-29.37579285781264,1.2081263470763604,3,0.02249908447265625,-1.1850004196166992,-2.765000820159912,-2.3625011444091797,1.0249996185302734,3,0.0687780608120967,-2.019596990141667,20.90999984741211,-1.1399912262297744,21.030000686645508,1.4210491092342492,21.71500015258789,0.0687780608120967
8589,2007-03-02,20.815000534057614,21.13999938964844,20.774999618530273,21.1299991607666,1426400.0,-0.016071857317524252,1.1791090664783734,-1.285704276338852,67.22455963378893,88.32355921021315,0.5047846073823088,-0.6439785984870809,-1.667065004583307,-1.536218011631746,36.26683997862151,0.3800010681152344,1.6715702787451079,0.35350036621093395,-1.8708128430300341,2.577813575451902,-0.7586562384095501,1.465656970831418,1.0436234298706104,27.96357834736672,-46.30118759271271,1.1121566046204836,3,0.3624992370605504,-0.845000267028805,-2.425000667572018,-2.0225009918212855,1.375,4,0.07662739718621436,2.316237867163989,21.155000686645508,-2.019596990141667,20.90999984741211,-1.1399912262297744,21.030000686645508,0.07662739718621436
8590,2007-03-05,20.600000381469727,20.809999465942386,20.559999465942386,20.63999938964844,1719400.0,-0.010329096664499327,-3.166637526822149,0.12698153194066986,55.87302990541366,83.7626980675824,0.7088943158340761,-0.27326366581431927,-1.4404163359464341,-1.292956855786997,34.999404680356044,0.25500106811522727,1.5603654632513404,0.030750179290770063,-1.9808823446647885,2.0423827032463286,-0.975066082687011,1.0365664412685511,1.1684061171569837,20.50216751473208,-50.20602891252554,1.0058162619777797,3,0.5774993896484375,-0.630000114440918,-2.265000820159912,-1.8075008392333984,1.2649993896484375,0,0.10752427726071012,1.1791090664783734,20.815000534057614,2.316237867163989,21.155000686645508,-2.019596990141667,20.90999984741211,0.10752427726071012
8591,2007-03-06,21.07999992370605,21.11000061035156,20.684999465942386,20.799999237060547,2100000.0,0.023300948220763118,1.4999915852776122,-7.00019073959206,56.83230788641431,79.06623381818741,0.18571810953308798,-0.5860180680994169,-1.9027883957983782,-1.7422560101251854,34.53873391435457,0.5100002288818324,1.452150831017594,0.3854997634887667,-1.4028687442023333,2.1738682711798667,-0.5086844903567851,1.2796840173343185,0.6036021575372352,74.74221330816387,7.325761325991365,0.8941842538455504,3,0.09749984741211293,-1.0675001144409144,-2.7600002288818324,-2.287500381469723,0.9850006103515625,1,0.05929791292808684,-3.166637526822149,20.600000381469727,1.1791090664783734,20.815000534057614,2.316237867163989,21.155000686645508,0.05929791292808684
8592,2007-03-07,21.18000030517578,21.274999618530273,20.94499969482422,21.084999084472656,1752200.0,0.004743851130533994,1.3157901781531502,0.3392892418989015,53.198662929033134,73.96912077363444,0.04848965916298198,-0.5238558527217805,-1.9826686814442382,-1.8152932872484335,34.957944402619546,0.3299999237060547,1.3341913285870675,0.3655001640319817,-1.1887230377590967,1.9197233658230601,-0.4116114368635557,1.1426117649275191,0.42388562372708805,85.05151801164071,20.612929076384262,0.7771116008955391,3,-0.0025005340576171875,-1.1675004959106445,-2.910000801086426,-2.387500762939453,0.9650001525878906,2,0.04863072542284974,1.4999915852776122,21.07999992370605,-3.166637526822149,20.600000381469727,1.1791090664783734,20.815000534057614,0.04863072542284974
8593,2007-03-08,21.399999618530273,21.450000762939453,21.2549991607666,21.295000076293945,1782400.0,0.010387125126751329,-1.1081097799863908,1.1052441374879538,55.305467223947964,69.10673807766165,-0.20480473610356853,-0.5665549017775859,-2.1740962058958004,-2.0125246595066812,35.947483158534475,0.2700004577636719,1.1735897142276848,0.45449953079223704,-0.7881248780757879,1.697123939660262,-0.16681267364177543,1.0758117352262495,0.1289531271726041,94.38190207386356,31.356064467137983,0.6213122044340129,3,-0.22249984741210938,-1.3874998092651367,-3.130000114440918,-2.6075000762939453,0.8099994659423828,3,0.03598133044343266,1.3157901781531502,21.18000030517578,1.4999915852776122,21.07999992370605,-3.166637526822149,20.600000381469727,0.03598133044343266
8594,2007-03-09,21.655000686645508,21.670000076293945,21.38500022888184,21.4950008392334,1766800.0,0.011915937974803947,2.0000200774991095,1.5238147138964577,57.75076569345478,64.51654123771901,-0.5042062188337262,-0.6758495276317049,-2.3939106816560347,-2.245518711680589,37.42574277504082,0.2849998474121058,1.009435425585469,0.5950005531311042,-0.4389243033009578,1.6289254095631662,0.078038124915075,1.1119629813471335,-1.3000011444091797,98.64870437830778,37.140971531794015,0.5169624282160301,3,-0.6425008773803711,-1.642500877380371,-3.4125008583068848,-2.8625011444091797,0.5999984741210938,4,0.024243805212808667,-1.1081097799863908,21.399999618530273,1.3157901781531502,21.18000030517578,1.4999915852776122,21.07999992370605,0.024243805212808667
8595,2007-03-12,21.975000381469727,22.020000457763672,21.20499992370605,21.20499992370605,1960200.0,0.014777173155277712,-1.1168832455623103,4.8125074505877246,57.55726560138564,61.95949504583,-0.8755162344916556,-0.8508452707287084,-2.6800827240386553,-2.5402296704953926,39.159170997494606,0.8150005340576207,0.8506799897004029,0.7952502250671394,-0.05548028017923201,1.6459807303135108,0.36988497244395546,1.2206154776903233,-1.5937008285522474,96.62921027252919,37.75642487108131,0.4253652526231849,3,-0.7875003814697266,-1.8400001525878906,-3.6487503051757812,-3.1825008392333984,0.3449993133544922,0,0.009783852052589026,2.0000200774991095,21.655000686645508,-1.1081097799863908,21.399999618530273,1.3157901781531502,21.18000030517578,0.009783852052589026
8596,2007-03-13,21.774999618530273,22.26000022888184,21.70499992370605,21.88999938964844,2407600.0,-0.009101285982597851,-3.3529578960752713,-0.14935026331304177,54.71696232863629,59.36956592220801,-0.6243846265932085,-0.5577588251970695,-2.4483644312233643,-2.317203623006538,39.236182647076156,0.5550003051757884,0.671642045853627,0.517999458312989,-0.2457476472425668,1.2817465638685448,0.13612590553521287,0.8998730110907651,-1.3281520294189448,63.117839286724255,6.197018950875837,0.38187355277777746,3,-0.4674997329711914,-1.4449996948242188,-3.4237494468688965,-2.9825000762939453,0.49500083923339844,1,0.0041331873324719215,-1.1168832455623103,21.975000381469727,2.0000200774991095,21.655000686645508,-1.1081097799863908,21.399999618530273,0.0041331873324719215
8597,2007-03-14,21.98500061035156,22.05500030517578,21.520000457763672,21.7450008392334,3336400.0,0.009644132973604114,1.8157948892982447,-2.0869586850877258,57.02479078294228,57.27597910944633,-0.7441118333718038,-0.6975952811760493,-2.6195239764015597,-2.504001798198903,38.94462133083019,0.5349998474121094,0.4810844306123663,0.6607503890991175,-0.1110641626983302,1.4325649408965653,0.2748431132003937,1.0466576649978414,-1.4293638628540002,73.93369298746705,17.967508070050663,0.38590727589872426,3,-0.575000762939446,-1.5800008773803675,-3.602500438690182,-3.192501068115231,0.5100002288818395,2,0.003638841095523482,-3.3529578960752713,21.774999618530273,-1.1168832455623103,21.975000381469727,2.0000200774991095,21.655000686645508,0.003638841095523482
8598,2007-03-15,22.225000381469727,22.30500030517578,21.975000381469727,22.049999237060547,1424200.0,0.010916523286570445,-1.0307759121560158,0.7291721304309925,58.34445315921892,56.28930061227189,-0.9123096179151524,-0.8857403205107239,-2.8108062713028694,-2.720205479344486,38.243633841002,0.3299999237060547,0.39821636769221413,0.8390001296997056,-0.01360334432040844,1.6916036037198197,0.4126983926896486,1.2653018667097626,-1.567101825089111,92.72728218519659,38.837560052463445,0.4263017370100567,3,-0.7925004959106445,-1.7150001525878906,-3.841250419616699,-3.4325008392333984,0.3299999237060547,3,-0.003599546561661948,1.8157948892982447,21.98500061035156,-3.3529578960752713,21.774999618530273,-1.1168832455623103,21.975000381469727,-0.003599546561661948
8599,2007-03-16,22.13999938964844,22.36000061035156,22.11000061035156,22.270000457763672,1639800.0,-0.003824566495492898,-1.6315979681569879,-0.7428583884644107,55.72003745895231,56.27230145155396,-0.6924058489488871,-0.7551862889095027,-2.678682944851147,-2.6124594672751478,37.141346094624026,0.25,0.33091894797883015,0.700499153137212,-0.2014687105875801,1.602467016862004,0.24951522127481596,1.151483084999608,-1.3503326933642121,80.95228658763209,27.83993409734105,0.4509839318623953,3,-0.6174993515014684,-1.4349994659423864,-3.7562494277954137,-3.347499847412113,0.5349998474121094,4,0.0031616845868995824,-1.0307759121560158,22.225000381469727,1.8157948892982447,21.98500061035156,-3.3529578960752713,21.774999618530273,0.0031616845868995824
8600,2007-03-19,22.350000381469727,22.424999237060547,22.149999618530273,22.21999931335449,1146600.0,0.009485139910142548,-1.0370307577106204,-1.0000000000000546,70.37033112458032,57.77652625579462,-0.7018733393902927,-0.9173141732343737,-2.8428243250257594,-2.8003390973215545,36.010068946258876,0.2849998474121058,0.2731535510056986,0.8502501487731919,-0.12675093215534972,1.8272512297017336,0.36174960830891933,1.3387506892374645,-1.4033002937787629,91.71282245827011,30.749785199411086,0.4885005404642708,3,-0.6650009155273438,-1.515000343322754,-3.6000008583068848,-3.627500534057617,0.5200004577636719,0,-0.004250613829156369,-1.6315979681569879,22.13999938964844,-1.0307759121560158,22.225000381469727,1.8157948892982447,21.98500061035156,-0.004250613829156369
8601,2007-03-20,22.604999542236328,22.614999771118164,22.209999084472656,22.28499984741211,1414200.0,0.011409358228826605,1.3823559110951542,2.4615158895506823,75.11107820742215,60.21123906450452,-0.8021576994107562,-1.142274766728569,-3.0311303394914653,-3.035181945096447,34.561491479293814,0.4050006866455078,0.2860726136172964,1.048999309539795,-0.04566982856430002,2.14366844764389,0.5016647404877475,1.5963338785918424,-1.4809035566210156,99.08673651573345,29.636783749020864,0.5473345690520471,3,-0.6949996948242188,-1.489999771118164,-3.8550000190734863,-3.907499313354492,-0.17000007629394176,1,-0.01260782363121049,-1.0370307577106204,22.350000381469727,-1.6315979681569879,22.13999938964844,-1.0307759121560158,22.225000381469727,-0.01260782363121049
8602,2007-03-21,22.73500061035156,22.73500061035156,22.364999771118164,22.59000015258789,1889600.0,0.005750987425252152,4.10344373997021,0.4531268626469145,74.23309760639748,62.31430910699891,-0.7692837942775448,-1.2343569834652222,-3.0889735381064973,-3.1445451449058233,32.927244087248795,0.3700008392333949,0.3825883044214251,1.1147503852844203,-0.09817754259900013,2.3276783131678407,0.5082864213427101,1.7212143492261305,-1.4021780947658478,100.0,26.763538801339763,0.6064639639417101,3,-0.7650003433227539,-1.2224998474121058,-3.5675005912780726,-3.672500610351559,-0.3350009918212855,2,-0.020453052126867544,1.3823559110951542,22.604999542236328,-1.0370307577106204,22.350000381469727,-1.6315979681569879,22.13999938964844,-0.020453052126867544
8603,2007-03-22,22.84000015258789,23.149999618530273,22.565000534057614,23.149999618530273,1065800.0,0.004618409475147578,2.774194143814358,-2.1379206019310724,83.47103008689321,65.17211626182541,-0.7247537729761042,-1.2984216072786907,-3.1192685305828256,-3.231359996175243,31.376526703428254,0.5849990844726598,0.4534824056015232,1.151499938964843,-0.17528512683992759,2.4782850047696137,0.4881074060624577,1.8148924718672284,-1.2828291418396454,70.19233061719304,-8.408531191890162,0.663392532902385,3,-0.6625003814697266,-1.0875005722045898,-3.6050000190734863,-3.7100000381469727,-0.9400005340576172,3,-0.015105048644905583,4.10344373997021,22.73500061035156,1.3823559110951542,22.604999542236328,-1.0370307577106204,22.350000381469727,-0.015105048644905583
8604,2007-03-23,22.63500022888184,22.790000915527344,22.6299991607666,22.790000915527344,1077600.0,-0.008975478210880072,1.0645296252999445,0.5000030763740511,83.7478886337327,68.08218548764174,-0.40914815056440546,-1.066591073071951,-2.8412118638847623,-3.007586110520375,29.81846365807988,0.21000099182128906,0.5379200329721812,0.8947500228881857,-0.49666517685697187,2.2861652226333433,0.19904242301560515,1.5904576227607663,-0.7911200687328304,48.500061035156605,-35.902878338688836,0.695707599872579,3,-0.30000019073486683,-0.8825006484985387,-3.1562500000000036,-3.3175001144409215,-0.31500053405762074,4,-0.003534346052445847,2.774194143814358,22.84000015258789,4.10344373997021,22.73500061035156,1.3823559110951542,22.604999542236328,-0.003534346052445847
8605,2007-03-26,22.614999771118164,22.75,22.540000915527344,22.63999938964844,1418400.0,-0.0008836075794758091,-1.4000261583232514,0.16128714698827495,80.0390875199134,70.89575495333919,-0.322758103745322,-1.0284362350731406,-2.7447853778164664,-2.966741501934088,27.69637258481402,0.20999908447265625,0.606455889991171,0.829749584197998,-0.6154035853718653,2.2749027537678614,0.10717299941306635,1.5523261689829297,-0.536018108460528,43.08515495169743,-40.78252598633789,0.7225765847849324,3,-0.2799997329711914,-0.8625001907348633,-2.9337496757507324,-3.1324996948242188,-0.22999954223632457,0,0.0026530827570032667,1.0645296252999445,22.63500022888184,2.774194143814358,22.84000015258789,4.10344373997021,22.73500061035156,0.0026530827570032667
8606,2007-03-27,22.59499931335449,22.65500068664551,22.36000061035156,22.60000038146973,903400.0,-0.0008843890323279036,4.130361229972938,0.2000457770659459,78.58579008411583,73.29142154235846,-0.1946812214241227,-0.9330145922829551,-2.6476602713609587,-2.930432068845839,27.35991490871723,0.2950000762939524,0.6520710256370492,0.7314991950988734,-0.7109440758261911,2.173942466023938,0.010277559636339362,1.4527208305614074,-0.3232344186397782,29.74670861229335,-51.74172926965899,0.7212216354625323,3,-0.032499313354488635,-0.8424997329711879,-2.8762493133544886,-3.1124992370605433,-0.19999885559081676,1,0.012170902156937613,-1.4000261583232514,22.614999771118164,1.0645296252999445,22.63500022888184,2.774194143814358,22.84000015258789,0.012170902156937613
8607,2007-03-28,22.57999992370605,22.684999465942386,22.434999465942386,22.59499931335449,685600.0,-0.0006638366941472684,1.564106576939443,2.999237223489255,75.99114723023247,75.25216532802663,-0.09655959921223811,-0.8289908856482455,-2.5441266457318896,-2.890662575210083,27.43965281730207,0.25,0.6796459039212372,0.6329998016357372,-0.7698406622424727,2.035840265513947,-0.06842043030336598,1.3344200335748404,-0.2199993133544922,27.848049311059853,-49.860995248406965,0.7014202319391043,3,0.050000190734866834,-0.8275003433227504,-2.7299995422363246,-3.007499694824215,-0.07999992370605113,2,-0.006421632340726124,4.130361229972938,22.59499931335449,-1.4000261583232514,22.614999771118164,1.0645296252999445,22.63500022888184,-0.006421632340726124
8608,2007-03-29,22.61000061035156,22.68000030517578,22.450000762939453,22.670000076293945,510400.0,0.0013286398027845259,4.749994039529838,4.000127161749982,73.34958695954279,77.21100416142558,-0.07398511984814249,-0.7846257753002028,-2.4843862614089467,-2.8949083865821628,28.797358723838517,0.22999954223632812,0.7390504715635764,0.5902504920959437,-0.7903879411961512,1.9708889253880386,-0.10006872455010551,1.280569708741993,0.5399990081787145,58.13949362147536,-16.221842980264192,0.6903192166460479,3,0.03999900817871449,-0.8575010299682582,-2.5962505340576136,-2.9575004577636683,0.029998779296882105,3,-0.009287969312355537,1.564106576939443,22.57999992370605,4.130361229972938,22.59499931335449,-1.4000261583232514,22.614999771118164,-0.009287969312355537
8609,2007-03-30,22.40999984741211,22.68000030517578,22.200000762939453,22.63999938964844,857200.0,-0.008845677025231202,2.096757521688304,3.833359824522196,61.298658319932436,76.2030405164647,0.18812642059134888,-0.48381006099614865,-2.188348191955278,-2.6698147769831166,29.948506822208177,0.4799995422363281,0.7722954849628856,0.31049976348877095,-0.9567346016209939,1.5777341285985358,-0.32311741906611147,0.9441169460436534,0.7259997940063485,38.18170468653549,-31.98470885119101,0.6336171825548818,3,0.2650003433227539,-0.6575002670288086,-2.347499370574951,-2.7574996948242188,0.15999984741210938,4,-0.022757707824827555,4.749994039529838,22.61000061035156,1.564106576939443,22.57999992370605,4.130361229972938,22.59499931335449,-0.022757707824827555
8610,2007-04-02,22.815000534057614,22.82500076293945,22.3700008392334,22.3700008392334,935200.0,0.01807231991981806,-1.0449448797297833,-1.9347851326024126,74.4131110665368,76.1254886119219,-0.16089748195205544,-0.7529650229122957,-2.502875791957049,-3.0519029426332516,31.74578094542142,0.45499992370605113,0.794278556584068,0.60475044250488,-0.4855005377003536,1.6950014227101136,0.059624952402263176,1.1498759326074968,0.2835591522216845,98.39996337890624,26.212484744693015,0.545125490102616,4,-0.14000034332275035,-1.0625009536743129,-2.660000324249264,-3.162500381469723,-0.40500068664550426,0,-0.021696288741894665,2.096757521688304,22.40999984741211,4.749994039529838,22.61000061035156,1.564106576939443,22.57999992370605,-0.021696288741894665
8611,2007-04-03,22.32999992370605,22.770000457763672,22.31999969482422,22.76499938964844,1923400.0,-0.021257970589462216,1.022468057383127,-0.9775275601351242,57.172529472644875,74.22986993039383,0.31401408387997876,-0.17867683510950272,-1.9319784211003608,-2.5450605855718074,33.04207207690139,0.4950008392333949,0.8270130206875201,0.05724983215331747,-0.8947368749206284,1.0092365392272633,-0.41874352138365367,0.5332431856902886,0.7326174056396546,20.7998657226558,-49.05308376345572,0.4759933535369726,4,0.34500026702881215,-0.5775003433227504,-1.8562498092651332,-2.527500152587887,-0.2099990844726527,1,0.0024630678622348245,-1.0449448797297833,22.815000534057614,2.096757521688304,22.40999984741211,4.749994039529838,22.61000061035156,0.0024630678622348245
8612,2007-04-04,22.209999084472656,22.38999938964844,22.075000762939453,22.34000015258789,1535600.0,-0.005373974010004279,1.7391239447364828,0.2988533970578514,49.671744848293116,70.47439379277161,0.39304463149807845,0.023658393855562565,-1.7194178516959902,-2.4063286510856017,33.86513827577504,0.3149986267089879,0.7872646669506729,-0.11425094604492259,-0.9170899216560038,0.6885880295661586,-0.5156704338504632,0.287168541760618,0.8181135822167995,17.999776204427167,-46.93724833743555,0.40141948780554054,4,0.24000167846679688,-0.45749950408935547,-1.5649991035461426,-2.407499313354492,-0.024999618530269885,2,0.008329643445161183,1.022468057383127,22.32999992370605,-1.0449448797297833,22.815000534057614,2.096757521688304,22.40999984741211,0.008329643445161183
8613,2007-04-05,22.170000076293945,22.23500061035156,22.05500030517578,22.15999984741211,720800.0,-0.001800945962518119,1.5714091088678064,-0.07692420552246251,50.66965711205733,66.79903473480766,0.36655682376139254,0.13101908882386937,-1.5884781045576517,-2.351313415053774,34.424308788840285,0.1800003051757777,0.7016553642084595,-0.1927499771118164,-0.8735426556058634,0.4880427013822306,-0.5331463163588381,0.14764636213520532,0.8009258761705098,14.935026331303852,-45.994328958828056,0.3403963392470227,4,0.2700004577636719,-0.41750049591064453,-1.46875,-2.3675003051757812,0.020000457763668322,3,0.014884976209761813,1.7391239447364828,22.209999084472656,1.022468057383127,22.32999992370605,-1.0449448797297833,22.815000534057614,0.014884976209761813
8614,2007-04-09,22.18000030517578,22.20499992370605,22.100000381469727,22.18000030517578,1054400.0,0.00045107031337043857,3.200045777066145,0.0,45.83333722905635,62.998395813601334,0.3187470938668504,0.17114169489873277,-1.499582391724985,-2.3437715736545,34.668778144340614,0.10499954223632457,0.6085532331561296,-0.20899972915649556,-0.8107919230570815,0.39279246474409035,-0.5098958261067885,0.0918963677937974,0.7176515955055791,16.233756582826018,-39.11622112056975,0.3008960969502921,4,0.26000022888183594,-0.3250007629394531,-1.606250286102295,-2.377500534057617,-0.06500053405761719,0,0.020739363306740755,1.5714091088678064,22.170000076293945,1.7391239447364828,22.209999084472656,1.022468057383127,22.32999992370605,0.020739363306740755
8615,2007-04-10,22.190000534057614,22.334999084472656,22.104999542236328,22.200000762939453,882200.0,0.00045086694067797417,-1.5555190573575068,-100.0,38.44016410600781,58.537770704922664,0.27057464669670495,0.18769798139213734,-1.4117552596838614,-2.3397457805452966,34.52245998316341,0.22999954223632812,0.473218934382043,-0.209749507904057,-0.7876084594242521,0.36810944361613807,-0.4986789836641563,0.07917996785604231,0.6402392389833018,18.88114686314527,-29.65847319261937,0.28892947576009825,4,0.25000000000000355,-0.3350009918212855,-1.6162505149841273,-2.3875007629394496,0.07999992370605824,1,0.017124792772464037,3.200045777066145,22.18000030517578,1.5714091088678064,22.170000076293945,1.7391239447364828,22.209999084472656,0.017124792772464037
8616,2007-04-11,21.864999771118164,22.190000534057614,21.864999771118164,22.190000534057614,1513800.0,-0.014646271073343708,1.0000000000000218,32.49933244324578,28.140721819933162,53.22105677044496,0.5376778348000677,0.5478769811415027,-0.9916537831001406,-2.000470570660646,33.788853325272854,0.3250007629394496,0.33659260320426654,-0.539250278472899,-1.097700079546005,0.019199522600207075,-0.8184751790094502,-0.2600253779363477,0.9032208444935392,0.0,-40.29400271737126,0.2792249005365525,4,0.48000049591064453,0.05249977111816406,-1.2912497520446777,-2.0625,0.3549995422363246,2,0.02492568406123863,-1.5555190573575068,22.190000534057614,3.200045777066145,22.18000030517578,1.5714091088678064,22.170000076293945,0.02492568406123863
8617,2007-04-12,22.065000534057614,22.09499931335449,21.799999237060547,21.864999771118164,1638800.0,0.009147073635172642,1.2692460055460535,-0.6153855182694185,31.414920097370356,48.56164934131469,0.2871375257171458,0.37331707223397714,-1.0942033548925458,-2.187443716329767,33.43480344062637,0.29500007629394176,0.2299824325210409,-0.34324951171875284,-0.8900804773476878,0.20358145391018212,-0.6166649945332203,-0.06983402890428536,0.612897997104735,49.53296683707963,12.483021510334169,0.2734154828144678,4,0.24749946594238637,-0.01750087738036754,-1.4700007438659632,-2.2625007629394496,0.22999954223633168,3,0.0024926491658538996,1.0000000000000218,21.864999771118164,-1.5555190573575068,22.190000534057614,3.200045777066145,22.18000030517578,0.0024926491658538996
8618,2007-04-13,22.145000457763672,22.25,21.959999084472656,22.040000915527344,858400.0,0.0036256479388059315,-1.1886596899336395,0.5249957084819563,37.50003649255,45.917358027161086,0.15001657421799308,0.30252718077570506,-1.07042822044572,-2.2498267809877035,32.85385887682239,0.29000091552734375,0.12794652420065233,-0.25924959182739116,-0.8128529849835218,0.29435380132873945,-0.5360512884054565,0.017552104750674147,0.4275501581064596,64.48622786940184,27.691450276188746,0.27680169657806486,4,0.16749954223632812,0.03249931335449219,-1.5500006675720215,-2.342500686645508,0.22999954223632812,4,0.0018062319869898147,1.2692460055460535,22.065000534057614,1.0000000000000218,21.864999771118164,-1.5555190573575068,22.190000534057614,0.0018062319869898147
8619,2007-04-16,22.209999084472656,22.25,22.11000061035156,22.229999542236328,864800.0,0.002935137745106564,3.6665395130015805,-0.19048138056312444,39.90024724148323,42.08259537993291,0.0599709281029881,0.2561759145528413,-1.032786622523652,-2.29689123245792,32.168966409129524,0.13999938964844105,0.03728628827283842,-0.19775094985961772,-0.7451706259952253,0.3496687262759899,-0.47146078792741974,0.0759588882081843,0.2698453659403235,76.63550735488103,38.9577715914097,0.2737098380678031,4,0.07500076293945312,-0.03249931335449219,-1.6149992942810059,-2.407499313354492,0.1600017547607422,0,-0.0009004300422967848,-1.1886596899336395,22.145000457763672,1.2692460055460535,22.065000534057614,1.0000000000000218,21.864999771118164,-0.0009004300422967848
8620,2007-04-17,22.2549991607666,22.299999237060547,22.049999237060547,22.20499992370605,616800.0,0.0020261178815359493,2.571444141689373,-2.499904634751274,41.62562270625179,40.355161294778135,-0.08137675235444775,0.21470151987413644,-0.9771818635996681,-2.3254294602224483,31.289627983927303,0.25,-0.04621015586104349,-0.148000812530519,-0.699166272264808,0.40316464720377,-0.42358354239766527,0.12758191733662727,0.14326386404408709,90.99998474121094,50.15778232947443,0.2755827298671451,4,-0.15999984741210938,-0.0774993896484375,-1.7424993515014648,-2.4524993896484375,-0.1700000762939453,1,-0.006290693998103669,3.6665395130015805,22.209999084472656,-1.1886596899336395,22.145000457763672,1.2692460055460535,22.065000534057614,-0.006290693998103669
8621,2007-04-18,22.31999969482422,22.415000915527344,22.075000762939453,22.209999084472656,803800.0,0.00292071608666733,1.2666446264177813,2.200045777065534,43.750005731205576,39.6971902817684,-0.16533135468230142,0.1341317605153236,-0.9429389609663019,-2.37302384379651,30.212814016941337,0.3400001525878906,-0.08498531953035027,-0.0687502861022935,-0.612614617819645,0.475114045615058,-0.34068245196096925,0.20318187975638224,-0.5200004577636719,84.55268919916386,40.32907712535366,0.2719321658586761,4,-0.21249961853027344,0.015000343322753906,-1.6587495803833008,-2.5074996948242188,-0.9200000762939453,2,-0.002240109217928943,2.571444141689373,22.2549991607666,3.6665395130015805,22.209999084472656,-1.1886596899336395,22.145000457763672,-0.002240109217928943
8622,2007-04-19,22.270000457763672,23.26499938964844,21.940000534057614,22.72500038146973,617000.0,-0.002240109217928943,-1.3766800494713283,-4.136339991677103,41.90476709482057,38.723313613186534,-0.11837416536389611,0.15547969371063886,-0.7988398694070753,-2.307808235087876,29.505330297282896,1.3249988555908274,-0.19821045107204327,-0.09549951553344727,-0.6163077229879796,0.4253086919210851,-0.35590361926071523,0.1649045881938207,-0.4577011871337895,24.905676130483048,-16.8323812594564,0.2604041037272665,4,0.2624988555908203,0.12249946594238281,-1.4512505531311035,-2.33750057220459,-1.0500011444091832,3,-0.002245224220089881,1.2666446264177813,22.31999969482422,2.571444141689373,22.2549991607666,3.6665395130015805,22.209999084472656,-0.002245224220089881
8623,2007-04-20,22.4950008392334,22.4950008392334,22.26000022888184,22.375,873400.0,0.01010329487403716,2.9166494476674285,-0.2637381524286191,52.00002154180053,39.408500759047,-0.32679053203115416,-0.10191777831785842,-0.9251857371332939,-2.514852028377817,28.267241156895995,0.23500061035155895,-0.23176935691231293,0.14675083160400249,-0.32876871259393425,0.6222703758019392,-0.09100894049496588,0.38451060370297085,-0.6245935638427724,41.88685166284961,-0.2886239305208136,0.23775977209896892,4,0.03749847412109375,0.03749847412109375,-1.587501049041748,-2.5625009536743164,-1.0350017547607422,4,-0.008890898220845322,-1.3766800494713283,22.270000457763672,1.2666446264177813,22.31999969482422,2.571444141689373,22.2549991607666,-0.008890898220845322
8624,2007-04-23,22.55500030517578,22.665000915527344,22.270000457763672,22.3799991607666,1127800.0,0.0026672355502979084,-1.0000096574968733,1.4583326710641342,42.69662560153793,39.881440925217014,-0.3665487312768754,-0.17730864426925308,-0.9026586022629921,-2.5567628859703078,27.05543491419603,0.3950004577636719,-0.23312721113355295,0.21075029373168874,-0.25587577590348687,0.6773763633668644,-0.022562741085899063,0.44406332854927655,-0.6288093452148438,46.41511715449251,10.882735721863973,0.2333130348175872,4,-0.022500991821289062,-0.022500991821289062,-1.5837502479553223,-2.6000003814697266,-0.8199996948242223,0,-0.007980505552663497,2.9166494476674285,22.4950008392334,-1.3766800494713283,22.270000457763672,1.2666446264177813,22.31999969482422,-0.007980505552663497
8625,2007-04-24,22.67499923706055,22.72500038146973,22.46500015258789,22.56999969482422,864200.0,0.005320280658884791,1.536564942314796,0.5999934605617581,62.19079700269756,43.664782612190834,-0.4587590879293195,-0.3083935933868496,-0.9439661734839255,-2.6503670558534296,26.097085167359,0.2600002288818395,-0.23033870959507396,0.3277492523193395,-0.14690831803210713,0.8024068226707861,0.09042046714361618,0.5650780374950628,-0.6952559399121121,55.47164813777859,17.329013923038104,0.23732878517572395,4,-0.14249992370605824,-0.14249992370605824,-1.5612492561340368,-2.692499160766605,-1.0749988555908239,1,-0.013450866949916152,-1.0000096574968733,22.55500030517578,2.9166494476674285,22.4950008392334,-1.3766800494713283,22.270000457763672,-0.013450866949916152
8626,2007-04-25,22.8700008392334,22.93000030517578,22.63999938964844,22.72500038146973,857000.0,0.008599850440309309,1.1886911959463082,1.3809627611261683,72.14771329345406,48.190648522866795,-0.554523318746071,-0.5077700551708944,-1.0773426703650166,-2.8185300267799676,25.755319764384545,0.2900009155273402,-0.20914623454074643,0.5090007781982422,-0.009759186021884858,1.0277607424183692,0.2496207960881769,0.7683807603083075,-0.8388472983849589,70.1887628998057,28.279652706608097,0.2593799821100639,4,-0.2675008773803711,-0.33750152587890625,-1.6100010871887207,-2.855001449584961,-1.185001373291012,2,-0.03432451796915004,1.536564942314796,22.67499923706055,-1.0000096574968733,22.55500030517578,2.9166494476674285,22.4950008392334,-0.03432451796915004
8627,2007-04-26,22.434999465942386,22.78499984741211,22.25,22.78499984741211,1075600.0,-0.01902061028982427,2.0571386531953504,-2.413788113967044,57.02915356314595,50.36055041959968,-0.06874772613979374,-0.08873839991573718,-0.5977179123025813,-2.3621405048483943,24.889589677076337,0.6200008392333984,-0.1816616937310691,0.081249427795413,-0.4285999292561691,0.5910987848469951,-0.17367525073037982,0.3361741063212058,-0.354492091141946,27.205791605426366,-17.36703199977703,0.2549246785257917,4,0.16750049591064098,0.09749984741210582,-0.9224996566772496,-2.3249998092651403,-0.9599990844726598,3,-0.04613326819923935,1.1886911959463082,22.8700008392334,1.536564942314796,22.67499923706055,-1.0000096574968733,22.55500030517578,-0.04613326819923935
8628,2007-04-27,22.399999618530273,22.46999931335449,22.299999237060547,22.405000686645508,555400.0,-0.0015600556383005282,1.518550962163464,0.014288750470024831,55.75913903759872,52.12264950805696,0.006959552565326987,-0.07407587581445085,-0.528864628558658,-2.3036631785579402,23.977074460100887,0.17000007629394176,-0.09820445558115765,0.056749629974365945,-0.439343504280469,0.5528427642292009,-0.19129693715305152,0.3047961971017834,-0.2721125631359129,22.058757531218795,-25.02065429838708,0.24804656712741766,4,0.2025003433227539,0.13249969482421875,-0.6587491035461426,-2.229999542236328,-1.3299999237060547,4,-0.0526785859496014,2.0571386531953504,22.434999465942386,1.1886911959463082,22.8700008392334,1.536564942314796,22.67499923706055,-0.0526785859496014
8629,2007-04-30,21.899999618530273,22.459999084472656,21.899999618530273,22.450000762939453,1080400.0,-0.022321428951560196,-1.0363574571974519,109.97673531655225,43.95831810104497,52.3818378852562,0.5122279812005246,0.4066039415369751,-0.0027022826183014104,-1.782295979516114,23.40221861584602,0.5599994659423828,-0.0427827084356025,-0.41775035858154297,-0.9504742872839813,0.11497357012089537,-0.6841123229327621,-0.1513883942303238,1.3649997711181676,0.0,-48.554156181325844,0.26636196435121995,4,0.682499885559082,0.6324996948242188,0.06500005722045898,-1.5225000381469727,-1.279998779296875,0,-0.020091348937071207,1.518550962163464,22.399999618530273,2.0571386531953504,22.434999465942386,1.1886911959463082,22.8700008392334,-0.020091348937071207
8630,2007-05-01,22.31999969482422,22.354999542236328,21.75,21.82999992370605,1386200.0,0.019178086009580042,1.1607147114621543,-0.8909068210113152,59.11823187694509,54.08941856811615,0.11445392358831441,-0.05521255627554922,-0.3935380331697438,-2.182820287738572,22.408321166623196,0.6049995422363281,0.0023183228487937413,0.026999759674072976,-0.4517092230816928,0.5057087424298388,-0.21235473170380814,0.2663542510519541,0.917699699401858,48.30504639058611,-6.126883175783512,0.23935449137788287,5,0.1875,0.1875,-0.27624988555908203,-1.942500114440918,-2.520000457763672,1,-0.02620963675946264,-1.0363574571974519,21.899999618530273,1.518550962163464,22.399999618530273,2.0571386531953504,22.434999465942386,-0.02620963675946264
8631,2007-05-02,22.38500022888184,22.520000457763672,22.23500061035156,22.290000915527344,638200.0,0.002912210347058908,-1.7804873510173462,0.19387624026376504,56.77965279798286,55.74218364624529,0.06665258699957732,-0.12214370665625651,-0.43881729843454664,-2.228248351916637,21.643031298004146,0.2849998474121129,0.041904162754065055,0.08925027847290323,-0.39098314756021324,0.5694837045060197,-0.150866434543655,0.32936699148946147,0.7931911895751931,61.35268816411712,6.040781943953299,0.24011671301655818,5,-0.045000076293948865,0.12249946594237926,-0.34125041961670277,-2.0075006484985387,-2.420000076293949,2,-0.03506811880212901,1.1607147114621543,22.31999969482422,-1.0363574571974519,21.899999618530273,1.518550962163464,22.399999618530273,-0.03506811880212901
8632,2007-05-03,22.395000457763672,22.440000534057614,22.174999237060547,22.350000381469727,785800.0,0.00044673793967309194,2.9259384845789134,0.4736884373682237,55.458513101564186,56.12646048621903,0.08520891283816923,-0.1239272753349212,-0.42760634686928967,-2.216104012621976,21.533097106946503,0.26500129699706676,0.07700568597081414,0.09000043869018626,-0.39040527982677276,0.5704061572071453,-0.15020242056829147,0.330203297948664,0.7260633039550797,83.76624341717405,28.3914692219862,0.2402028592584794,5,-0.05500030517578125,0.11249923706054688,-0.23750066757202148,-2.017500877380371,-2.395000457763672,3,-0.0317035488862939,-1.7804873510173462,22.38500022888184,1.1607147114621543,22.31999969482422,-1.0363574571974519,21.899999618530273,-0.0317035488862939
8633,2007-05-04,22.5,22.73500061035156,22.299999237060547,22.420000076293945,1427800.0,0.004688526014293037,-1.7187449708832545,1.7777730682829653,56.22319072161572,57.629412166227674,-0.021240599866533927,-0.2139033748679573,-0.5105432119420357,-2.2954890397335603,21.690444108521362,0.4350013732910121,0.1071473972617838,0.17849998474121165,-0.3050408737842041,0.6620408432666274,-0.06327044452149622,0.4202704140039195,0.5662212112500029,76.14208479853791,22.487680330735387,0.24177042926270786,5,-0.15999984741210938,0.00749969482421875,-0.3087501525878906,-2.122500419616699,-2.9300003051757812,4,-0.045555538601345535,2.9259384845789134,22.395000457763672,-1.7804873510173462,22.38500022888184,1.1607147114621543,22.31999969482422,-0.045555538601345535
8634,2007-05-07,22.63999938964844,22.65500068664551,22.280000686645508,22.5,1913600.0,0.0062221950954861605,3.4117132278692615,1.7499940395298825,57.93814530293014,57.156895310697955,-0.16529772411886157,-0.3348413013922986,-0.6304279748155359,-2.4081610804523557,21.83599225295855,0.37500000000000355,0.1522303191040848,0.2954994201660206,-0.20322433935978168,0.7942231796918229,0.04613754040311946,0.5448612999289217,0.37357297315156046,90.35521199634478,39.71355765726255,0.24936187976290167,5,-0.2999992370605504,-0.1324996948242223,-0.43874979019165394,-2.2624998092651403,-2.639999389648441,0,-0.06934627814266037,-1.7187449708832545,22.5,2.9259384845789134,22.395000457763672,-1.7804873510173462,22.38500022888184,-0.06934627814266037
8635,2007-05-08,22.56999969482422,22.6299991607666,22.46500015258789,22.545000076293945,1128400.0,-0.003091859395377372,1.2758711408689705,0.1785694822888238,55.14403227578843,55.26759741984623,-0.12489229553040815,-0.2476083587339275,-0.5444196893033748,-2.3116821717760665,21.708003239832973,0.17499923706055043,0.15436704327020578,0.2064997673034661,-0.29637736051046915,0.7093768951174013,-0.04493879660349975,0.4579383312104319,0.393029773463784,70.53562305433931,23.18449167578229,0.25143856390696745,5,-0.30249977111816406,-0.0625,-0.3562498092651367,-2.192500114440918,-2.5799999237060547,1,-0.08639782374644855,3.4117132278692615,22.63999938964844,-1.7187449708832545,22.5,2.9259384845789134,22.395000457763672,-0.08639782374644855
8636,2007-05-09,22.40999984741211,22.53499984741211,22.38500022888184,22.5,1005800.0,-0.00708904960458645,-1.1428610354224014,-3.600061036087587,52.75589250367201,54.792790635460236,-0.04135448132989694,-0.047099821429217315,-0.3478574422123124,-2.125545359781576,22.245352676752596,0.18499946594237926,0.1695588103133332,0.019249916076660156,-0.42560707086133576,0.46410690301465607,-0.20317857739233958,0.2416784095456599,0.504508442144374,41.96429179637767,-7.8862295423561335,0.22242849346899798,5,-0.16749954223632812,0.09749984741210938,-0.19624996185302734,-2.0325002670288086,-2.385000228881836,2,-0.11646589148250097,1.2758711408689705,22.56999969482422,3.4117132278692615,22.63999938964844,-1.7187449708832545,22.5,-0.11646589148250097
8637,2007-05-10,22.1200008392334,22.399999618530273,22.065000534057614,22.399999618530273,661600.0,-0.012940607325001796,1.3928610354223687,3.1110922731318613,42.80230199814026,53.3531420755204,0.22268020835146274,0.26059160908029355,-0.020043433102276964,-1.8125069127857074,22.684775704711107,0.34499931335449574,0.1293310321995449,-0.27349910736084126,-0.7104877038155983,0.1634894890939158,-0.491993405588218,-0.055004809133464505,0.7479271187408258,8.208999837733575,-40.88709124059052,0.21849429822737843,5,0.12249946594238281,0.3874988555908203,0.0937490463256836,-1.7425012588500977,-2.270000457763672,3,-0.09742317381938181,-1.1428610354224014,22.40999984741211,1.2758711408689705,22.56999969482422,3.4117132278692615,22.63999938964844,-0.09742317381938181
8638,2007-05-11,22.184999465942386,22.200000762939453,22.030000686645508,22.155000686645508,1799400.0,0.00293845498385803,4.666539513001462,-0.10713896457766936,42.9118577950309,53.2368687081855,0.13854617309677053,0.20948358647772025,-0.05359042348141685,-1.8533752104753631,22.74433992206851,0.1700000762939453,0.051117782418078406,-0.21050043106078675,-0.6430439164925339,0.2220430543709604,-0.42677217377665855,0.005771311655085043,0.6382113737128705,24.799804687500426,-23.617748121912662,0.21627174271587313,5,0.057500839233394885,0.3225002288818324,-0.08374929428100941,-1.639999389648441,-2.389999389648441,4,-0.09848994899894947,1.3928610354223687,22.1200008392334,-1.1428610354224014,22.40999984741211,1.2758711408689705,22.56999969482422,-0.09848994899894947
8639,2007-05-14,22.190000534057614,22.200000762939453,22.065000534057614,22.13500022888184,866000.0,0.00022542565858096886,2.5999694827324076,1.8334181078327099,40.28059038344942,51.14379743113042,0.20004462960332603,0.21387282876392888,-0.015472379717184737,-1.8326945220584534,22.80712306374591,0.1350002288818395,0.025566499910972595,-0.20449943542480753,-0.6389368349175228,0.22993796406790779,-0.4217181351711652,0.012719264321550128,0.5902818720114347,26.66670905229904,-19.996903032077412,0.21721869974635777,5,0.19250011444092152,0.3174991607666051,-0.09375047683715465,-1.6450004577636683,-3.1550006866455043,0,-0.11807123822336874,4.666539513001462,22.184999465942386,1.3928610354223687,22.1200008392334,-1.1428610354224014,22.40999984741211,-0.11807123822336874
8640,2007-05-15,22.114999771118164,22.34499931335449,22.11000061035156,22.174999237060547,1305800.0,-0.003379935157024283,-5.714460884492084,-1.0908933277848545,34.10524067125823,48.6244183059388,0.2714544156442038,0.2928626350043402,0.10959616031833974,-1.7307503562784703,23.20907902757113,0.2349987030029297,0.0016050908208917747,-0.2725002288818352,-0.7206954872396771,0.17569502947600668,-0.4965978580607562,-0.04840259970291427,0.6240713387081236,16.83152984722301,-25.74690245828115,0.22409762917892165,5,0.2675008773803711,0.3924999237060547,0.032500267028808594,-1.5699996948242188,-2.754999160766605,1,-0.0956364364914134,2.5999694827324076,22.190000534057614,4.666539513001462,22.184999465942386,1.3928610354223687,22.1200008392334,-0.0956364364914134
8641,2007-05-16,22.270000457763672,22.31999969482422,22.059999465942386,22.13999938964844,826200.0,0.007008848666050449,1.2608760552634326,-2.1667037543312504,46.06207488644664,47.580369615370195,0.10999238631587716,0.14116149439860948,-0.007977525976791355,-1.8575529615615878,23.28504338496715,0.2600002288818324,0.051851221148460525,-0.11499958038330149,-0.5653328033732024,0.33533364260659937,-0.3401661918782537,0.11016703111165072,0.429507807669566,64.86499025702885,19.501714332549824,0.22516661149495085,5,0.11250019073486328,0.23749923706054688,-0.12250041961669922,-1.7250003814697266,-3.0699996948242188,2,-0.10237991197933105,-5.714460884492084,22.114999771118164,2.5999694827324076,22.190000534057614,4.666539513001462,22.184999465942386,-0.10237991197933105
8642,2007-05-17,22.21999931335449,22.364999771118164,22.19499969482422,22.270000457763672,1090600.0,-0.002245224220089881,-2.399988555951859,-0.3846210276123504,45.734591158582816,46.414969663922086,0.14813726967753382,0.19734246205194594,0.07641746037870689,-1.7788791920887626,21.73968468841175,0.1700000762939453,0.025244825433443197,-0.16250066757202575,-0.6160655844557681,0.2910642493117166,-0.3892831260138969,0.06428179086984542,0.44152862146141914,56.71616297342125,8.057819407100055,0.22678245844187106,5,0.12250137329101918,0.2875003814697301,-0.08874940872192028,-1.6749992370605433,-2.9149990081787074,3,-0.09878486780622864,1.2608760552634326,22.270000457763672,-5.714460884492084,22.114999771118164,2.5999694827324076,22.190000534057614,-0.09878486780622864
8643,2007-05-18,22.295000076293945,22.375,22.09499931335449,22.2549991607666,749000.0,0.0033753719737688037,1.7999961853173219,-0.7999999999999432,61.721072279964545,46.835294883592574,0.045817385609034034,0.11235014005370658,0.030298860812496997,-1.8217656975332446,19.998633344199646,0.28000068664551137,0.002782848419229822,-0.0774998664855957,-0.5294372540012908,0.3744375210300994,-0.30346856024344504,0.14846882727225363,0.33006674112932544,74.60324188167164,18.97244288266461,0.22596869375784825,5,0.034999847412109375,0.21249961853027344,-0.11500024795532227,-1.7075004577636719,-3.0049991607666016,4,-0.10966583029636157,-2.399988555951859,22.21999931335449,1.2608760552634326,22.270000457763672,-5.714460884492084,22.114999771118164,-0.10966583029636157
8644,2007-05-21,22.375,22.395000457763672,22.190000534057614,22.2450008392334,886600.0,0.0035882450519082454,1.4117627259366057,3.249904634751097,52.044619154584424,46.49091564790324,-0.08462503460064141,0.019155743055236485,-0.027514510089211797,-1.8673432696409762,17.917645490085153,0.20499992370605824,-0.015240692116748278,0.011500072479247336,-0.4322293432051332,0.45522948816362785,-0.21036463536294292,0.2333647803214376,0.21506414472634106,94.02973177633407,35.92433334140644,0.2218647078421898,5,-0.0924997329711914,0.13249969482421875,-0.13000011444091797,-1.7875003814697266,-2.9349994659423864,0,-0.11530725916004714,1.7999961853173219,22.295000076293945,-2.399988555951859,22.21999931335449,1.2608760552634326,22.270000457763672,-0.11530725916004714
8645,2007-05-22,22.3700008392334,22.520000457763672,22.170000076293945,22.32999992370605,826600.0,-0.00022342617951287558,1.058824849375624,0.3077013366198903,49.41636609223539,46.11985715774362,-0.12402134764889539,0.00014083326793823403,-0.010245573459840784,-1.830475456282791,15.763362512782969,0.35000038146972656,-0.04530087963391338,0.021750831604002485,-0.39717367208498544,0.4406753352929904,-0.18771142024049325,0.23121308344849822,0.18646073970388954,67.39145758438939,9.296253851429725,0.20946225184449418,5,-0.0950002670288086,0.1374988555908203,-0.13875102996826172,-1.782501220703125,-2.9750003814697266,1,-0.14908363284333148,1.4117627259366057,22.375,1.7999961853173219,22.295000076293945,-2.399988555951859,22.21999931335449,-0.14908363284333148
8646,2007-05-23,22.084999084472656,22.45499992370605,22.03499984741211,22.420000076293945,1187400.0,-0.012740355121529268,1.0740709344108845,-8.374833110813675,40.06406729511308,45.81560885740726,0.12296160286529556,0.235385153960614,0.2904147968870241,-1.515178280860713,13.0259644118217,0.42000007629394176,-0.10225171285420132,-0.22400083541869975,-0.5793746177416779,0.13137294690427836,-0.4016877265801888,-0.04631394425721069,0.4392040313071419,10.309108069844267,-42.699026527094716,0.1776868911614883,5,0.1900014877319336,0.4225006103515625,0.051250457763671875,-1.4974994659423828,-2.6599998474121094,2,-0.12338685021893292,1.058824849375624,22.3700008392334,1.4117627259366057,22.375,1.7999961853173219,22.295000076293945,-0.12338685021893292
8647,2007-05-24,21.399999618530273,22.100000381469727,21.315000534057614,22.024999618530273,1522600.0,-0.03101650415842605,1.0258020692846195,1.8656661181869423,24.29907208436545,43.74752155622222,0.7767744705881796,0.8842028714671564,0.9766659761010033,-0.8015631740499458,11.955831077861225,0.7849998474121129,-0.16810400458336971,-0.8572503089904799,-1.391690384422965,-0.32281023355799476,-1.1244703467067225,-0.5900302712742374,1.1200008392333984,7.053866377952906,-41.25053767106754,0.2672200377162429,5,0.5175008773803711,0.8900003433227539,0.8212504386901855,-0.6999998092651367,-1.639999389648434,3,-0.10280368667323903,1.0740709344108845,22.084999084472656,1.058824849375624,22.3700008392334,1.4117627259366057,22.375,-0.10280368667323903
8648,2007-05-25,21.21999931335449,21.479999542236328,21.03499984741211,21.450000762939453,918200.0,-0.00841122936375771,2.068973908696882,0.3680023193359432,17.431223965373732,41.20870306532492,0.9001551211150307,1.0237563536757932,1.1481150892067795,-0.5905898202332622,11.021709159296034,0.44499969482421875,-0.22607345582652272,-0.9782505989074757,-1.6805199652632865,-0.27598123255166485,-1.3293852820853793,-0.627115915729572,1.2350006103515625,12.457871374112234,-29.26633335796431,0.351134683177905,5,0.557500839233402,0.7625007629394567,1.2425003051757848,-0.38749980926513317,-1.4799995422363246,4,-0.09024500801814506,1.0258020692846195,21.399999618530273,1.0740709344108845,22.084999084472656,1.058824849375624,22.3700008392334,-0.09024500801814506
8649,2007-05-29,21.459999084472656,21.63999938964844,21.309999465942386,21.315000534057614,1137200.0,0.011310074405475046,-3.2580446686767472,-0.6304245067876362,26.382988739349372,40.3506750728906,0.6098468154618608,0.7895851328724781,0.9049168925389601,-0.7987048564966273,11.050778012731092,0.4200000762939524,-0.22866018913001085,-0.7162508010864244,-1.4825126461773905,0.050011044004541816,-1.0993817236319074,-0.33311987854094127,0.8814008331298808,28.619465480214956,-9.069493838733834,0.3831309225454823,5,0.3175010681152344,0.5225009918212891,1.072500228881836,-0.5524997711181641,-1.9349994659423828,1,-0.10111827872888446,2.068973908696882,21.21999931335449,1.0258020692846195,21.399999618530273,1.0740709344108845,22.084999084472656,-0.10111827872888446
8650,2007-05-30,21.73500061035156,21.73500061035156,21.2549991607666,21.350000381469727,1046200.0,0.01281461032670217,1.4935125414291015,2.6552005366937186,36.30835394143476,39.26692830122262,0.3076237232618624,0.4938286655299926,0.623076542856527,-1.0422140708116991,11.379395072421017,0.4800014495849574,-0.2315028322322945,-0.4119993209838917,-1.1995234213557886,0.3755247793880052,-0.8057613711698401,-0.01823727079794324,0.5018873016357439,49.29582572744514,11.64585961155629,0.3937620501859477,5,0.04249954223633168,0.24749946594238637,0.7974987030029332,-0.7450008392333949,-2.255001068115231,2,-0.10559006265686155,-3.2580446686767472,21.459999084472656,2.068973908696882,21.21999931335449,1.0258020692846195,21.399999618530273,-0.10559006265686155
8651,2007-05-31,21.600000381469727,22.149999618530273,21.4950008392334,22.149999618530273,1630800.0,-0.006211190480369111,1.3818170468653548,-1.4285685976289573,38.74460411457937,38.49026307411113,0.37726300562766824,0.5976448537409702,0.7413075889231635,-0.8678040869558998,10.97490116216504,0.654998779296875,-0.23276703916309316,-0.5077495574951172,-1.323086184012098,0.3075870690218636,-0.9154178707536076,-0.10008124423662679,-0.5650005340576172,50.67270403930336,8.91453589926784,0.40766831325848996,5,0.17749977111816406,0.38249969482421875,0.9324989318847656,-0.4425010681152344,-2.0699996948242188,3,-0.10208332799834974,1.4935125414291015,21.73500061035156,-3.2580446686767472,21.459999084472656,2.068973908696882,21.21999931335449,-0.10208332799834974
8652,2007-06-01,21.684999465942386,21.739999771118164,21.450000762939453,21.559999465942386,1276600.0,0.003935142730163044,1.4680702551783098,-0.22727304253740144,39.27041226463129,35.99574529462965,0.23288357205971266,0.4814090755799967,0.6359903100234128,-0.911221684629222,10.750725449983642,0.28999900817871094,-0.2110587712149652,-0.38725042343139293,-1.2117024775780507,0.43720163071526486,-0.79947645050472,0.024975603641934185,-0.6276996231079153,58.29594187973982,13.798109090671659,0.41222602707332806,6,0.09250068664550426,0.225000381469723,0.8825001716613734,-0.4299993515014684,-2.35000038146973,4,-0.10421951969292453,1.3818170468653548,21.600000381469727,1.4935125414291015,21.73500061035156,-3.2580446686767472,21.459999084472656,-0.10421951969292453
8653,2007-06-04,21.475000381469727,21.684999465942386,21.440000534057614,21.684999465942386,912200.0,-0.009684071461586896,1.3333333333333222,-1.6799926757812784,35.89745326062106,34.20161575085594,0.3512735927222117,0.6436824078610641,0.8194271082475311,-0.6605199266656463,9.911700613564655,0.24499893188477273,-0.24519289663906463,-0.5459995269775391,-1.3857841180531345,0.2937850640980564,-0.965891822515335,-0.12610723143974312,-0.3958465431213405,24.581129405546864,-21.256309052306296,0.4198922955377975,6,0.30249977111816406,0.4099998474121094,1.0924992561340332,-0.03500080108642578,-1.970001220703125,0,-0.0798603083643119,1.4680702551783098,21.684999465942386,1.3818170468653548,21.600000381469727,1.4935125414291015,21.73500061035156,-0.0798603083643119
8654,2007-06-05,21.06999969482422,21.3799991607666,21.045000076293945,21.36000061035156,1351400.0,-0.018859170172354167,1.0303096859213705,1.3809627611262085,31.762674199297464,32.24009442941839,0.616527169569558,0.9750217610137248,1.1992204798455077,-0.21715757681121417,9.399750332831655,0.43000030517578125,-0.2897703361044215,-0.8725002288818366,-1.7607720404924265,0.01577158272875323,-1.3166361346871298,-0.4283643230765435,1.0799999237060547,2.262409854005779,-45.29247671529833,0.4441359058052943,6,0.6750001907348633,0.8150005340576172,1.497499942779541,0.7075004577636719,-1.289999008178711,1,-0.06312292088133087,1.3333333333333222,21.475000381469727,1.4680702551783098,21.684999465942386,1.3818170468653548,21.600000381469727,-0.06312292088133087
8655,2007-06-06,20.6200008392334,21.030000686645508,20.604999542236328,21.030000686645508,989600.0,-0.02135732615607777,1.0731770857562872,1.413788113967027,23.892425596845996,30.443245351833166,0.8852796574927098,1.3401514130966987,1.6189080473197137,0.27001351851706445,9.148109399409574,0.4650001525878906,-0.39465249323608376,-1.2249991416931145,-2.242012358242498,-0.20798592514373127,-1.733505749967808,-0.7164925334184211,1.5078987884521489,0.9709576864911578,-42.56043373451861,0.5085066082746923,6,0.7574987411499023,1.0499992370605469,1.9374985694885254,1.1899986267089844,-0.6300010681152344,2,-0.053103839773841366,1.0303096859213705,21.06999969482422,1.3333333333333222,21.475000381469727,1.4680702551783098,21.684999465942386,-0.053103839773841366
8656,2007-06-07,19.799999237060547,20.6200008392334,19.790000915527344,20.6200008392334,2522400.0,-0.039767292376276075,1.0243861024337255,2.0000046520715675,19.211212291666087,29.877927597088792,1.505373879374659,2.0602212569417127,2.399089691196668,1.1224771512046736,9.535355739070708,0.8299999237060547,-0.5166970139365574,-1.9145007133483887,-3.2471039019275025,-0.5818975247692748,-2.5808023076379456,-1.2481991190588317,2.2669843872070317,0.5127347385121303,-39.64270989613362,0.6663015942895569,6,1.1700010299682617,1.4625015258789062,2.707500457763672,2.010000228881836,-0.039999008178707385,3,-0.016161601371441514,1.0731770857562872,20.6200008392334,1.0303096859213705,21.06999969482422,1.3333333333333222,21.475000381469727,-0.016161601371441514
8657,2007-06-08,19.96500015258789,20.03499984741211,19.770000457763672,19.850000381469727,1217200.0,0.008333379893192383,1.0784334258338133,-0.14024334929765514,21.01991849647881,30.276671433878246,1.2464939592818425,1.8187430953032973,2.195848690288585,0.9961771069882737,10.877567008363718,0.2649993896484375,-0.6448015823307216,-1.641749763488768,-3.170375954431371,-0.11312357254616501,-2.4060628589600697,-0.8774366680174666,1.9653645091552754,10.182756961826096,-24.557132491513684,0.7643130954713007,6,0.994999885559082,1.2875003814697266,2.458749771118164,1.8449993133544922,-0.1399993896484375,4,-0.021788102309931445,1.0243861024337255,19.799999237060547,1.0731770857562872,20.6200008392334,1.0303096859213705,21.06999969482422,-0.021788102309931445
8658,2007-06-11,20.0,20.11000061035156,19.88500022888184,19.950000762939453,1272800.0,0.0017530602126027972,-1.5000000000000198,0.4347768397658103,20.12580336518488,29.581428614526633,1.1401353858173984,1.6987512934875966,2.1212598712893858,0.9999955267561518,12.312079564449148,0.22500038146971946,-0.7464124698066747,-1.497499942779541,-3.158690211539195,0.16369032598011302,-2.328095077159368,-0.666904808399714,1.7575355254248066,14.285697361577911,-12.419291819366334,0.8305951343798272,6,0.9600000381469727,1.2525005340576172,2.4237499237060547,1.8099994659423828,0.014999389648441053,0,-0.03325004577636714,1.0784334258338133,19.96500015258789,1.0243861024337255,19.799999237060547,1.0731770857562872,20.6200008392334,-0.03325004577636714
8659,2007-06-12,19.56999969482422,19.934999465942386,19.549999237060547,19.88500022888184,1109400.0,-0.021500015258789085,-1.1690065171956379,-6.300106813153348,18.1818300042179,27.567370399280314,1.4235464881567488,2.026292700104168,2.5123059337448446,1.4700608760980458,13.970484788864661,0.4500007629394531,-0.7678415779515539,-1.7965002059936523,-3.6318465628040357,0.03884615081673104,-2.714173384398844,-0.8788270275884607,2.0285330251876985,1.3513809577200504,-19.372311475724104,0.9176731784051915,6,1.2799997329711914,1.5325002670288086,2.853750228881836,2.239999771118164,0.7649993896484375,1,-0.003321437663323379,-1.5000000000000198,20.0,1.0784334258338133,19.96500015258789,1.0243861024337255,19.799999237060547,-0.003321437663323379
8660,2007-06-13,20.0,20.01499938964844,19.649999618530273,19.71500015258789,1104000.0,0.021972422681718617,1.3174689676051776,-0.9047598864069749,27.062726353293726,26.269383981359688,0.8063510439778909,1.5069813857791132,2.034488494683025,1.0769652605580013,15.247850544207742,0.4449996948242223,-0.7504453079515194,-1.2607499122619643,-3.1572156504416924,0.6357158259177638,-2.2089827813518284,-0.3125170431721003,1.3936793717167788,42.056083096103485,19.188216126835442,0.9482328690898647,6,0.6449995040893555,1.0899991989135742,2.4237499237060547,1.8099994659423828,0.20000076293945312,2,-0.010999965667724654,-1.1690065171956379,19.56999969482422,-1.5000000000000198,20.0,1.0784334258338133,19.96500015258789,-0.010999965667724654
8661,2007-06-14,19.989999771118164,20.15999984741211,19.920000076293945,20.024999618530273,783000.0,-0.0005000114440918413,-1.742866485013624,-0.12280654789789991,31.78296063668931,25.437444911588358,0.6302311753857985,1.4096870070321401,2.0112049118391013,1.1237875193035016,16.600366148154716,0.23999977111816406,-0.7754958085247736,-1.156750106811522,-3.071791126434956,0.758290912811912,-2.1142706166232372,-0.1992295969998068,1.2193115871329923,72.13116291867824,45.31054829369987,0.957520509811717,6,0.6274995803833008,1.052499771118164,2.3975000381469727,1.8199996948242188,0.04500007629394531,3,0.0,1.3174689676051776,20.0,-1.1690065171956379,19.56999969482422,-1.5000000000000198,20.0,0.0
8662,2007-06-15,20.024999618530273,20.18000030517578,19.94499969482422,20.075000762939453,1446400.0,0.0017508678245548026,-1.2380904805587596,1.4286103542234332,33.95974549584385,25.222144048835336,0.3743660252153447,1.2667591372576936,1.9465102914770327,1.1293006378081643,17.879916124436605,0.2350006103515625,-0.8565446971739021,-1.0120002746582024,-2.9196371770117935,0.8956366276953887,-1.9658187258349962,-0.05818182348140866,1.0183805276018205,75.39675811832808,44.82777242537278,0.9538184511767946,6,0.4399995803833008,1.010000228881836,2.3500003814697266,1.7849998474121094,-0.7600002288818324,4,-0.013233427949891907,-1.742866485013624,19.989999771118164,1.3174689676051776,20.0,-1.1690065171956379,19.56999969482422,-0.013233427949891907
8663,2007-06-18,19.850000381469727,20.100000381469727,19.774999618530273,20.100000381469727,721000.0,-0.008739038221933892,1.600006103515625,4.9998855617013165,28.00549274452223,24.804679442749197,0.32924146571660273,1.3167012222850616,2.0904584921418206,1.342689656225879,19.636488645573696,0.3250007629394531,-0.9534072891480001,-1.0647495269775398,-2.9461334142177265,0.8166343602626469,-2.0054414705976313,-0.12405758335744821,1.0440416737552134,47.619148536793595,16.109423849775336,0.9406919436200928,6,0.4399995803833008,1.1849994659423828,2.5249996185302734,1.9599990844726562,-0.5450000762939453,0,-0.0012594266020070632,-1.2380904805587596,20.024999618530273,-1.742866485013624,19.989999771118164,1.3174689676051776,20.0,-0.0012594266020070632
8664,2007-06-19,19.795000076293945,19.875,19.68000030517578,19.815000534057614,740800.0,-0.0027707961772698297,1.7857220708446866,0.08000183105467329,21.802322196600016,24.572445731610756,0.20602958481488542,1.2316513769849493,2.1128060608751547,1.439103573296201,21.474677855710844,0.19499969482421875,-1.073014823645778,-0.9907498359680176,-2.8030943308988867,0.8215946589628516,-1.8969220834334521,-0.08457758850258301,0.9646376971145543,27.358541491976553,-1.8228177691319232,0.9061722474654341,6,0.28999996185302734,1.239999771118164,2.5799999237060547,2.0149993896484375,-0.5949993133544922,1,0.011113882925313234,1.600006103515625,19.850000381469727,-1.2380904805587596,20.024999618530273,-1.742866485013624,19.989999771118164,0.011113882925313234
8665,2007-06-20,19.03499984741211,19.95499992370605,19.0049991607666,19.82999992370605,1924400.0,-0.0383935451352686,-1.2222202392770296,39.7490940301423,18.450182077869613,24.487886818966704,0.8018794965931804,1.8224279401083479,2.8303266689739104,2.2349217680217777,23.324133963409643,0.9500007629394496,-1.1977064255570866,-1.5840000152587876,-3.3962959077166843,0.22829587719910904,-2.490147961487736,-0.6778520690298393,1.6036740723615956,2.5532474405029553,-22.92192027992864,0.9061479462289482,6,0.557499885559082,1.7274999618530273,3.4100003242492676,2.7749996185302734,-0.350000381469723,2,0.06829520606680162,1.7857220708446866,19.795000076293945,1.600006103515625,19.850000381469727,-1.2380904805587596,20.024999618530273,0.06829520606680162
8666,2007-06-21,19.36000061035156,19.405000686645508,18.93000030517578,19.024999618530273,1630000.0,0.017073851617794178,1.2352898937721868,-0.4213848549335521,22.996542849307048,24.70751174705873,0.4558374642427445,1.3521343473220746,2.4762243337063303,1.9475134706006862,25.761364422464457,0.47500038146972656,-1.278168461054019,-1.1227493286132848,-2.8798775163382047,0.634378859111635,-2.001313422475743,-0.24418523475082665,1.0826323383412948,34.400024414062216,12.536288657223821,0.8785640938624595,6,0.1949996948242223,1.3649997711181676,3.084999561309818,2.5524988174438548,-0.5300006866455078,3,0.04338843626578992,-1.2222202392770296,19.03499984741211,1.7857220708446866,19.795000076293945,1.600006103515625,19.850000381469727,0.04338843626578992
8667,2007-06-22,19.200000762939453,19.38500022888184,19.15999984741211,19.270000457763672,1834800.0,-0.0082644546677626,-1.9999745689436412,-0.2089536942671555,23.266768182667803,25.056507837890166,0.554189253148234,1.4112189757798,2.598215776389395,2.1435989875077155,26.924182852570517,0.22500038146973012,-1.301328967163311,-1.172749233245849,-2.963234095491046,0.6177356289993483,-2.0679916643684493,-0.2775068021232485,1.030863615661012,23.07696069720924,1.4926406753332735,0.8952424311225986,6,0.3549995422363281,1.5249996185302734,3.244999408721924,2.7124986648559606,-0.7250003814697266,4,0.04348953392149868,1.2352898937721868,19.36000061035156,-1.2222202392770296,19.03499984741211,1.7857220708446866,19.795000076293945,0.04348953392149868
8668,2007-06-25,19.30500030517578,19.450000762939453,19.145000457763672,19.225000381469727,1220000.0,0.0054687259408343625,-1.5416716337251348,-1.1428610354223434,27.686490865950304,26.112581266971546,0.38022066861132586,1.2178355776182883,2.453065251081128,2.0773386045875597,27.518757290054364,0.30500030517578125,-1.2157429490348122,-0.9719997406005874,-2.776474770618698,0.8324752894175234,-1.8742372556096427,-0.069762225591532,0.7437431031452277,36.585379469477886,12.038252373600915,0.9022375150090562,6,0.25,1.4200000762939453,3.119999885559082,2.6699991226196325,-0.3299999237060547,0,-0.0020720494636105036,-1.9999745689436412,19.200000762939453,1.2352898937721868,19.36000061035156,-1.2222202392770296,19.03499984741211,-0.0020720494636105036
8669,2007-06-26,19.290000915527344,19.684999465942386,19.239999771118164,19.450000762939453,989400.0,-0.0007769691484758035,-2.4230464508935396,-2.0,31.107968322861836,26.562052596923557,0.3926128032408833,1.1193165769815607,2.424816116546964,2.1293873268394137,28.383261268855474,0.4449996948242223,-1.1473799238835198,-0.8784992218017571,-2.6440081891923732,0.887009745588859,-1.7612537054970652,0.004255261893550966,0.6021184583533348,35.12202383721483,7.279024509883811,0.8827544836953075,6,0.2649993896484375,1.4349994659423828,3.128748893737793,2.8149986267089844,-0.3200016021728551,1,0.0007775732989396822,-1.5416716337251348,19.30500030517578,-1.9999745689436412,19.200000762939453,1.2352898937721868,19.36000061035156,0.0007775732989396822
8670,2007-06-27,19.440000534057614,19.48500061035156,19.145000457763672,19.25,926400.0,0.0077760296221411895,1.4285665628981092,-1.1875044703525992,43.684234126009386,27.88441631795912,0.17301822966545544,0.8311806984582972,2.230968582717079,2.015370169644857,29.632117816355063,0.3400001525878871,-1.075194779595531,-0.6137495994567921,-2.2436860375895833,1.0161868386759991,-1.428717818523186,0.20121861960960175,0.3174221702043809,67.54977427577434,34.75224338467167,0.8149682190663948,6,0.11499977111816762,1.284999847412113,2.9549994468689,2.7949991226196325,-1.2900009155273402,2,-0.012345666899427066,-2.4230464508935396,19.290000915527344,-1.5416716337251348,19.30500030517578,-1.9999745689436412,19.200000762939453,-0.012345666899427066
8671,2007-06-28,19.395000457763672,19.68000030517578,19.350000381469727,19.405000686645508,596600.0,-0.0023148186758074063,-5.599973297221004,-0.05263263564724287,39.56044339924511,28.506716085003703,0.13940134014086425,0.7404826792528709,2.228598307777851,2.0943805886917346,31.880009457760956,0.3299999237060547,-0.9429487779132657,-0.5484996795654311,-2.0295555501842912,0.932556191053429,-1.2890276148748612,0.19202825574399895,-0.4650001525878906,46.29638132914156,10.198779171722592,0.7405279353094295,6,0.11999988555908203,1.297499656677246,2.9962496757507324,2.839999198913574,-1.0400009155273438,3,-0.03660742330826172,1.4285665628981092,19.440000534057614,-2.4230464508935396,19.290000915527344,-1.5416716337251348,19.30500030517578,-0.03660742330826172
8672,2007-06-29,19.424999237060547,19.55500030517578,19.20499992370605,19.479999542236328,1195400.0,0.001546727434330375,2.414607368812837,5.499904634751097,39.449521377715385,29.778274822025164,0.017145033790971098,0.5612654909947423,2.152212963118128,2.0956386090329424,34.22162494811198,0.3500003814697301,-0.884229389685057,-0.4055008888244629,-1.6536484894745485,0.8426467118256227,-1.0295746891495057,0.2185729115005799,-0.47999893188476506,51.851721032089095,12.45824710390108,0.6240738003250423,6,0.017500877380371094,1.1150007247924805,2.9662508964538574,2.810000419616699,-0.4249992370605469,4,-0.030630596485136996,-5.599973297221004,19.395000457763672,1.4285665628981092,19.440000534057614,-2.4230464508935396,19.290000915527344,-0.030630596485136996
8673,2007-07-02,19.76000022888184,19.76000022888184,19.424999237060547,19.424999237060547,1014800.0,0.017245868982179946,-1.0000000000000213,-6.090893327784778,53.61217860621369,33.31270331198224,-0.37097727303778427,0.09612143481289692,1.7665082116906703,1.7941597564777858,36.447393722970666,0.3350009918212926,-0.8596316931838572,0.015250110626222835,-0.9638388241527025,0.9943390454051482,-0.4742943567632416,0.5047945780156873,-0.8002999237060564,100.0,53.48964568726632,0.48954446738946306,7,-0.3175001144409215,0.7799997329711879,2.3437499999999964,2.529999732971188,-0.8850002288818395,0,-0.06503035589715822,2.414607368812837,19.424999237060547,-5.599973297221004,19.395000457763672,1.4285665628981092,19.440000534057614,-0.06503035589715822
8674,2007-07-03,19.739999771118164,20.07999992370605,19.69499969482422,19.799999237060547,688400.0,-0.0010121689034416903,-4.133349439873813,-0.17910235314882209,44.14413717793075,36.16758721198903,-0.4018588190540804,0.011987365734974276,1.7325928430474633,1.8385656078158412,37.58355267975304,0.3850002288818324,-0.8536557767615491,0.06174964904785085,-0.6934029059446694,0.8169022040403711,-0.31582662844840925,0.43932592654411096,-0.748287468994139,63.63632654643248,15.878355567585558,0.3775762774962602,7,-0.2349996566772461,0.8000001907348633,2.140000343322754,2.4099998474121094,-1.8349990844726562,1,-0.038753768921908405,-1.0000000000000213,19.76000022888184,2.414607368812837,19.424999237060547,-5.599973297221004,19.395000457763672,-0.038753768921908405
8675,2007-07-05,19.524999618530273,19.799999237060547,19.295000076293945,19.739999771118164,974000.0,-0.010891598534993885,2.0149286023366506,3.583367771879073,40.41236497147232,38.10267855889628,-0.12297477941221047,0.14835271695510954,1.8861987050286864,2.07353576754349,38.19807120765519,0.5049991607666016,-0.8160775074383508,-0.0985004425048821,-0.711577750435378,0.5145768654256138,-0.40503909647013003,0.20803821146036583,-0.46799005911132596,36.571393694196836,-7.768783858270346,0.3065386539652482,7,0.08750057220458984,1.015000343322754,2.3550004959106445,2.625,-1.0,3,-0.028425112216087345,-4.133349439873813,19.739999771118164,-1.0000000000000213,19.76000022888184,2.414607368812837,19.424999237060547,-0.028425112216087345
8676,2007-07-06,19.479999542236328,19.68000030517578,19.315000534057614,19.549999237060547,736400.0,-0.0023047414685344325,1.2121075507467733,0.32557974485903374,38.809030886521704,39.82959663710227,-0.06611553527957525,0.17723705472622697,1.8617293223570819,2.1280682766069496,37.691975423931204,0.3649997711181676,-0.7557188066145102,-0.1275005340576172,-0.7378797829711523,0.48287871485591793,-0.43269015851438297,0.1776890903991486,-0.3616105609601554,31.428527832031655,-8.612114373772862,0.3051896244567675,7,0.13250064849853516,1.0600004196166992,2.40000057220459,2.6700000762939453,-0.5749988555908203,4,-0.06827515169198861,2.0149286023366506,19.524999618530273,-4.133349439873813,19.739999771118164,-1.0000000000000213,19.76000022888184,-0.06827515169198861
8677,2007-07-09,19.530000686645508,19.725000381469727,19.375,19.57999992370605,709600.0,0.002566793921158439,1.058824849375624,0.7142779291552626,43.073603796860034,41.5392758516478,-0.07194972610684758,0.09800043121546764,1.7554309668448163,2.081440565783165,37.09009665033673,0.35000038146972656,-0.5940025527618182,-0.05574941635131836,-0.6430558556364332,0.5315570229337965,-0.3494026359938758,0.23790380329123906,-0.3539150488235414,29.936389303295353,-8.767826575332197,0.29365321964255786,7,0.08249950408935547,0.8049993515014648,2.34999942779541,2.6199989318847656,-0.8550014495849609,0,-0.06016390696865859,1.2121075507467733,19.479999542236328,2.0149286023366506,19.524999618530273,-4.133349439873813,19.739999771118164,-0.06016390696865859
8678,2007-07-10,19.334999084472656,19.774999618530273,19.309999465942386,19.5,1123200.0,-0.00998472070234957,-3.3255797448591435,3.3000686655987694,40.61223488856033,42.59530547005874,0.14276832145710827,0.2536311990810347,1.8918370180415813,2.2731274163579727,36.71263121769171,0.4650001525878871,-0.4689374857746671,-0.21750097274780344,-0.7808693835662517,0.3458674380706448,-0.49918517815702756,0.06418323266142067,-0.10467858949764519,5.095416045057195,-33.59632185804352,0.28168420540922384,7,0.27750110626220703,0.9725008010864258,2.5087509155273438,2.815000534057617,-0.8149986267089844,1,-0.017326046047847155,1.058824849375624,19.530000686645508,1.2121075507467733,19.479999542236328,2.0149286023366506,19.524999618530273,-0.017326046047847155
8679,2007-07-11,19.5049991607666,19.565000534057614,19.270000457763672,19.295000076293945,1165600.0,0.008792349849680914,-1.2692460055459913,-1.2727146622277707,62.63437304202217,44.70087646072683,0.007233661723098805,0.08275463546870654,1.680127653733031,2.0994901079238204,35.92106920179066,0.29500007629394176,-0.3244650173239947,-0.04425086975097514,-0.6079440831289347,0.5194423436269844,-0.3260974764399549,0.23759573693800462,0.5750007629394496,44.33948004836759,1.0319984413956078,0.28184660668897965,7,0.13750076293944957,0.6500005722045898,2.3262510299682617,2.645000457763672,-0.7849998474121129,2,-0.032299368770741355,-3.3255797448591435,19.334999084472656,1.058824849375624,19.530000686645508,1.2121075507467733,19.479999542236328,-0.032299368770741355
8680,2007-07-12,19.780000686645508,19.780000686645508,19.57999992370605,19.65999984741211,708600.0,0.01409902782421324,2.3333227370262057,0.5714350590372389,61.60219102325392,47.14995953006114,-0.23967087065993553,-0.22089938673116905,1.3522124971104468,1.8212159961267673,35.09488450233656,0.27500152587890625,-0.20565248769722544,0.24175062179565288,-0.2927364475690837,0.7762376911603894,-0.025492912886715402,0.5089941564780212,0.2837992477416975,100.0,53.270419704758424,0.2672435346823675,7,-0.13750076293945668,0.19999980926513672,2.034999370574951,2.3699989318847656,-0.6599998474121094,3,-0.09479271662846345,-1.2692460055459913,19.5049991607666,-3.3255797448591435,19.334999084472656,1.058824849375624,19.530000686645508,-0.09479271662846345
8681,2007-07-13,19.989999771118164,19.989999771118164,19.69499969482422,19.790000915527344,673400.0,0.010616737976881785,1.950017643075808,1.6666454740522927,71.23650373214298,50.681846458330874,-0.3982764753974095,-0.45418476001859176,1.088553543074056,1.603783256025313,34.441226893278575,0.2950000762939453,-0.10078200918630387,0.4517497062683091,-0.08273736309642743,0.9862367756330457,0.18450617158594085,0.7189932409506774,0.057924173736569884,100.0,48.2015685020087,0.2672435346823675,7,-0.3149995803833008,-0.21499919891357422,1.533750057220459,1.9449996948242188,-0.6999988555908203,4,-0.07328665179399074,2.3333227370262057,19.780000686645508,-1.2692460055459913,19.5049991607666,-3.3255797448591435,19.334999084472656,-0.07328665179399074
8682,2007-07-16,19.76000022888184,19.975000381469727,19.725000381469727,19.975000381469727,1097600.0,-0.011505730108543166,1.3255797448590336,-1.0750069141783394,61.46094072044849,51.5539311376903,-0.12936366397476107,-0.2582993807962133,1.2607918641127007,1.8254152335454457,33.81097363264137,0.2649993896484375,-0.06792723055573191,0.23500013351440785,-0.26038909212441297,0.7303893591532287,-0.012694479305004336,0.48269474633382004,0.2723652462310717,68.05558866927916,13.740734872990075,0.247694612819411,7,-0.08500003814697621,-0.20499992370605824,1.3562502861022914,1.7674999237060511,-0.2600002288818395,0,-0.043269207101862106,1.950017643075808,19.989999771118164,2.3333227370262057,19.780000686645508,-1.2692460055459913,19.5049991607666,-0.043269207101862106
8683,2007-07-17,19.825000762939453,19.93000030517578,19.63500022888184,19.7549991607666,938400.0,0.0032895006733151266,1.107138234753144,-0.3255886162417328,63.14493574074356,53.665130978002836,-0.2058182163967892,-0.3428467864601856,1.1342095425294616,1.751940987909471,32.97097433568581,0.29500007629394176,-0.013782422145173001,0.30125064849853445,-0.19080064722412615,0.793301944221195,0.05522500063720415,0.5472762963598647,0.19211741182647302,77.08344923136426,19.500572756429065,0.2460256478613295,7,-0.19500064849853516,-0.2700004577636719,1.2812495231628418,1.6924991607666016,-0.31500053405761363,1,-0.05800764093934874,1.3255797448590336,19.76000022888184,1.950017643075808,19.989999771118164,2.3333227370262057,19.780000686645508,-0.05800764093934874
8684,2007-07-18,20.01499938964844,20.05500030517578,19.709999084472656,19.770000457763672,765800.0,0.009583789124697928,1.1230794511543833,3.4999046347511475,63.85537628033502,56.269910012320906,-0.3941555275545561,-0.5433778059273848,0.8790539566038227,1.5524915619836506,31.822320980976293,0.345001220703125,0.04745046611768089,0.48024930953979705,-0.04598319708761167,1.0064818161672058,0.2171330562260927,0.7433655628535014,-0.7449989318847692,91.57876138887073,33.80021541826653,0.26311625331370425,7,-0.3524990081787145,-0.4599990844726598,1.0912508964538539,1.5025005340576136,-0.524999618530277,2,-0.07469392842739575,1.107138234753144,19.825000762939453,1.3255797448590336,19.76000022888184,1.950017643075808,19.989999771118164,-0.07469392842739575
8685,2007-07-19,20.334999084472656,20.334999084472656,20.040000915527344,20.09000015258789,1277000.0,0.01598799423345043,1.408158816660179,0.9999999999999855,69.99995130178446,59.73556783623899,-0.6561778037682302,-0.8021161014859572,0.49852897626214343,1.2229696857283727,29.553007305933356,0.3199996948242152,0.04681728879878477,0.7352490425109863,0.15097777071184026,1.3195203143101324,0.4431134066114133,1.0273846784105594,-1.0492986297607416,100.0,39.08491054253457,0.2921356358995722,7,-0.5324993133544922,-0.7024993896484375,0.6412506103515625,1.072500228881836,-0.7099990844726562,3,-0.0794197120151997,1.1230794511543833,20.01499938964844,1.107138234753144,19.825000762939453,1.3255797448590336,19.76000022888184,-0.0794197120151997
8686,2007-07-20,20.200000762939453,20.399999618530273,20.170000076293945,20.325000762939453,1132800.0,-0.006638717856460863,-1.4864630801905272,-0.5102063059556248,65.78413335736616,62.25896000962857,-0.4562905790291971,-0.6334370697796672,0.5753434821704531,1.3585016344574576,27.139453339068275,0.22999954223632812,0.07366796936184272,0.5582507133483894,-0.07238179966760683,1.1888832263643856,0.24293445684039128,0.8735669698563875,-0.8723283630371093,73.85633788770308,11.307562535423756,0.3153162565079985,7,-0.36500072479248047,-0.5350008010864258,0.6674985885620117,1.207498550415039,-1.0300006866455078,4,-0.05346534073837805,1.408158816660179,20.334999084472656,1.1230794511543833,20.01499938964844,1.107138234753144,19.825000762939453,-0.05346534073837805
8687,2007-07-23,20.03499984741211,20.3799991607666,19.93000030517578,20.2450008392334,659200.0,-0.008168361846305872,-1.142851304035858,1.6800079345703125,56.017492502080486,63.970655300019686,-0.2370506582128442,-0.42443360564487875,0.6883925979266294,1.52499819364186,24.660848903526396,0.4499988555908203,0.1284174747959419,0.3514998435974128,-0.2664261080934054,0.969425795288231,0.04253686775200549,0.6604628194428201,-0.6429878143920895,52.28757355141097,-5.295688230475037,0.3089629758454085,7,-0.19999980926513672,-0.36999988555908203,0.7949995994567871,1.3724994659423828,-1.2800006866455078,0,-0.03718487334957454,-1.4864630801905272,20.200000762939453,1.408158816660179,20.334999084472656,1.1230794511543833,20.01499938964844,-0.03718487334957454
8688,2007-07-24,19.26499938964844,20.040000915527344,19.225000381469727,19.88999938964844,692000.0,-0.03843276584118005,-1.3120647580500928,2.976176419832699,42.17462756447121,61.69735024695848,0.5833182766267875,0.3609210395705098,1.3943272291565947,2.2881199991971535,22.77108492852974,0.8150005340576172,0.1763835997444012,-0.416500568389889,-1.039820208778501,0.20681907199872285,-0.7281603885841932,-0.10484074819558487,1.1350002288818324,3.4041731191910016,-51.20696353332495,0.3116598201943055,7,0.547500610351559,0.4000005722045863,1.4850001335144007,2.142499923706051,-0.10499954223633168,1,0.012198319117405765,-1.142851304035858,20.03499984741211,-1.4864630801905272,20.200000762939453,1.408158816660179,20.334999084472656,0.012198319117405765
8689,2007-07-25,19.30500030517578,19.63500022888184,19.020000457763672,19.46500015258789,883800.0,0.002076351767176021,1.4599990844726356,0.255999755859375,46.153861543950654,59.98086919370256,0.5721295961330171,0.3395082201381783,1.2892431786302794,2.246832034400029,21.659111533787588,0.6149997711181676,0.20988675042874405,-0.3772496223449693,-0.998618953348597,0.2441197086586584,-0.6879342878467831,-0.06656495684315544,1.0749988555908203,20.65217541536688,-34.743794547954124,0.3106846655018134,7,0.4049997329711914,0.3599996566772461,1.357499599456787,2.102499008178711,-0.3000011444091797,2,0.010619006499113848,-1.3120647580500928,19.26499938964844,-1.142851304035858,20.03499984741211,-1.4864630801905272,20.200000762939453,0.010619006499113848
8690,2007-07-26,19.200000762939453,19.334999084472656,18.934999465942386,19.100000381469727,1497600.0,-0.005438981640843443,1.1621774879500801,-0.6250029802350809,45.2055036115491,57.088535846969904,0.6550942017793773,0.4486059413984762,1.3290154774350995,2.353353833184098,20.400949872302494,0.3999996185302699,0.2670642786359103,-0.4702491760253906,-1.1199412099162274,0.17944285786544611,-0.795095192970809,-0.14540315907997226,1.1255984497070308,18.088823849536702,-38.67250939412869,0.32484601694541776,7,0.467498779296875,0.4649991989135742,1.359999179840088,2.207498550415039,-0.2600002288818395,3,0.01510411440912418,1.4599990844726356,19.30500030517578,-1.3120647580500928,19.26499938964844,-1.142851304035858,20.03499984741211,0.01510411440912418
8691,2007-07-27,18.684999465942386,19.13999938964844,18.674999237060547,19.13999938964844,1081600.0,-0.02682298315274767,1.043957057400739,-4.54998188025711,37.51845365681043,54.42825950656568,1.0789802733088152,0.9567410628598871,1.766463426568226,2.8592339094823274,19.8282141651177,0.5250015258789062,0.24278066406417764,-0.9497504234313929,-1.7276998071252443,-0.17180103973754157,-1.3387251152783186,-0.5607757315844673,1.557163761901851,0.586523714329711,-57.10729253405973,0.38897469184692657,7,0.8524999618530238,0.8524999618530238,1.4925003051757777,2.449999809265133,0.3700008392333949,4,0.05030776349611221,1.1621774879500801,19.200000762939453,1.4599990844726356,19.30500030517578,-1.3120647580500928,19.26499938964844,0.05030776349611221
8692,2007-07-30,18.82999992370605,18.959999084472656,18.475000381469727,18.70499992370605,1020000.0,0.007760260203804714,1.519484765915237,-0.274725320790942,42.4288004410634,52.12646669549011,0.8808129619260043,0.8062142283961329,1.5456074898452705,2.704266080210733,19.10016835990756,0.4849987030029297,0.20170054747270783,-0.7750000000000021,-1.6285561362234766,0.07855613622347235,-1.2017780681117394,-0.3482219318882649,1.2867901848754926,22.68366907939054,-39.94241521096924,0.4267780681117377,7,0.6075000762939489,0.6075000762939489,1.3100004196167028,2.2674999237060582,-0.0849990844726527,0,0.018056301325835467,1.043957057400739,18.684999465942386,1.1621774879500801,19.200000762939453,1.4599990844726356,19.30500030517578,0.018056301325835467
8693,2007-07-31,18.475000381469727,19.104999542236328,18.420000076293945,18.950000762939453,1217400.0,-0.01885287008362635,-1.3418745455790342,-3.8000030517578125,35.3693374240175,48.96135126701038,1.1445366905553023,1.1172929872990878,1.816644583094817,3.0436199934400463,18.805375560490724,0.6849994659423828,0.10710063759159993,-1.0657495498657212,-2.053139891221182,-0.07835920851026046,-1.5594447205434534,-0.5720543791879891,1.4776107544006365,4.526773520038919,-57.91686750942411,0.4936951706777307,7,0.9349994659423828,0.9349994659423828,1.6649999618530273,2.622499465942383,0.5100002288818324,1,0.01515554931071672,1.519484765915237,18.82999992370605,1.043957057400739,18.684999465942386,1.1621774879500801,19.200000762939453,0.01515554931071672
8694,2007-08-01,18.975000381469727,18.979999542236328,18.434999465942386,18.45499992370605,1020200.0,0.027063598899921937,1.0566087982956047,-1.0947369266414302,39.252329308801016,45.54494882334556,0.5380840139851735,0.5871458691910973,1.234182022751483,2.5266513625462075,19.38147562197755,0.5450000762939418,0.055861580680215184,-0.5274995803832994,-1.5413068246671457,0.486307663900547,-1.0344032025252226,-0.020595958241376167,0.7936974272514661,60.65583680582336,2.8404314590146313,0.506903622141923,8,0.4349994659423828,0.4349994659423828,1.1649999618530273,2.122499465942383,-0.3299999237060547,2,0.009749642277901982,-1.3418745455790342,18.475000381469727,1.519484765915237,18.82999992370605,1.043957057400739,18.684999465942386,0.009749642277901982
8695,2007-08-02,18.96999931335449,19.239999771118164,18.799999237060547,19.030000686645508,789600.0,-0.0002635608966902181,-1.1999942779759294,-0.11538715475186755,35.59321759932743,42.19040262800791,0.367772835206285,0.5780739622304232,1.1551233808671988,2.509372967189858,19.025917488383964,0.4400005340576172,-0.010543302986647518,-0.5047506332397482,-1.5459770154029222,0.5364757489234258,-1.0253638243213352,0.015862557841838765,0.6368547674754339,67.07310265261077,13.990911450175574,0.5206131910815869,8,0.4300003051757848,0.44000053405762074,1.1700010299682653,2.1275005340576207,-0.04500007629394176,3,0.0018450104733254147,1.0566087982956047,18.975000381469727,-1.3418745455790342,18.475000381469727,1.519484765915237,18.82999992370605,0.0018450104733254147
8696,2007-08-03,18.149999618530273,19.059999465942386,18.149999618530273,18.979999542236328,1139000.0,-0.0432261320245253,-1.1927709182161088,13.833015449169503,30.5084722279949,39.35606704199841,0.968217564567933,1.3632173965081833,1.8889896325542779,3.30529219673301,19.006077136291452,0.9099998474121129,-0.12205612778650021,-1.2582503318786635,-2.4561620836088522,-0.06033858014847482,-1.8572062077437579,-0.6592944560135692,1.3144319817553303,0.0,-49.073627155815345,0.5989558758650937,8,0.9450006484985352,1.125,1.9900007247924805,2.947500228881836,0.6800003051757777,4,0.04352622215599311,-1.1999942779759294,18.96999931335449,1.0566087982956047,18.975000381469727,-1.3418745455790342,18.475000381469727,0.04352622215599311
8697,2007-08-06,18.354999542236328,18.354999542236328,17.549999237060547,18.045000076293945,2242200.0,0.011294761874086179,4.193559303262802,-0.37349336679236783,32.786872797280495,38.312983178977206,0.558590041383269,1.1232663043809907,1.6205454564619757,3.0738062855936477,19.364370270780555,0.8050003051757812,-0.2889376285322136,-0.9945003509521477,-2.2793674527840047,0.2903667508797092,-1.6369339018680762,-0.35206680003621926,0.9254115806035301,47.63313909984459,2.0157112242590145,0.6424335509159279,8,0.23750019073486328,0.619999885559082,1.7487506866455078,2.7425003051757812,0.31999969482421875,0,0.03813678999711745,-1.1927709182161088,18.149999618530273,-1.1999942779759294,18.96999931335449,1.0566087982956047,18.975000381469727,0.03813678999711745
8698,2007-08-07,19.0,19.045000076293945,18.364999771118164,18.895000457763672,2704000.0,0.03514031456549338,5.974373019288705,0.338708784278498,39.2592709208795,37.54691755419152,-0.14299068450225505,0.47630198971013726,0.9240904605736446,2.4019694835784122,19.052943663648094,0.6900005340576172,-0.4348058937941559,-0.33274993896484517,-1.6271122214533449,0.9616123435236545,-0.979931080209095,0.3144312022794047,-1.4500007629394531,85.79883459906755,44.09519177715791,0.6471811412442491,8,-0.5575008392333984,-0.025000572204589844,0.9912500381469727,2.0974998474121094,-0.48500061035155895,1,-0.013421008461400041,4.193559303262802,18.354999542236328,-1.1927709182161088,18.149999618530273,-1.1999942779759294,18.96999931335449,-0.013421008461400041
8699,2007-08-08,18.875,19.46999931335449,18.405000686645508,18.924999237060547,2526800.0,-0.006578947368421018,-1.1515170197516902,-0.4761852861035422,33.88522904591353,36.28910926912091,-0.09543693534713427,0.5814977376086219,0.9873854367310457,2.500491046035634,18.357741557956007,1.0649986267089808,-0.5533588239320331,-0.42624998092651367,-1.7335610361801344,0.881061074327107,-1.079905508553324,0.22740554670029667,-1.3250007629394531,69.0104536608676,33.24827542211497,0.6536555276268109,8,-0.36500072479248047,0.09999942779541016,1.1162500381469727,2.2224998474121094,-0.3649997711181605,2,0.005827846906042877,5.974373019288705,19.0,4.193559303262802,18.354999542236328,-1.1927709182161088,18.149999618530273,0.005827846906042877
8700,2007-08-09,17.905000686645508,18.674999237060547,17.709999084472656,18.540000915527344,2988600.0,-0.0513906920982512,1.1326043934505003,12.700198367284656,28.611383575197223,35.29943481560833,0.7504683212907004,1.479688818560085,1.8742705480584654,3.4347494917649044,18.584793877090558,1.1650009155273438,-0.6008444195043765,-1.3024992942810059,-2.7287622825569926,0.12376369399498088,-2.0156307884189992,-0.5893678001430125,-0.27820144653320256,18.48965809783708,-11.939408821124669,0.7131314941379941,8,0.6049985885620117,1.0699987411499023,2.117499351501465,3.0249996185302734,0.5149993896484375,3,0.041329223275042626,-1.1515170197516902,18.875,5.974373019288705,19.0,4.193559303262802,18.354999542236328,0.041329223275042626
8701,2007-08-10,18.524999618530273,18.7549991607666,17.475000381469727,17.625,3176800.0,0.03462713812388696,-1.1333333333333333,-1.4173217230410635,37.027493013763994,34.6992895459084,0.11777156466914107,0.784531658799839,1.1810003478329563,2.778180497926492,19.50422806049688,1.279998779296875,-0.6589971918301352,-0.6092503547668464,-2.016656597796544,0.7981558882628512,-1.3129534762816952,0.0944527667480024,0.9449996948242152,52.631568883526526,23.936076191558662,0.7037031215148483,8,-0.05249977111816406,0.41250038146972656,1.5512504577636719,2.405000686645508,0.345001220703125,4,0.02159242249755078,1.1326043934505003,17.905000686645508,-1.1515170197516902,18.875,5.974373019288705,19.0,0.02159242249755078
8702,2007-08-13,18.905000686645508,19.51000022888184,18.325000762939453,18.75,2324800.0,0.020512878593267336,-1.3582098616649245,0.172223058159323,46.68509616651177,35.95659607285221,-0.279907043416479,0.35541416869577347,0.7278927683823007,2.3613720426502205,20.013082497212498,1.1849994659423864,-0.7021476943336005,-0.1864993095397942,-1.565530565516994,1.1925319464374056,-0.8760149375283959,0.5030163184488075,-1.4300003051757812,70.27029053561341,36.79035889974777,0.6895156279885999,8,-0.41250038146972656,0.03249931335449219,1.1712493896484375,2.0249996185302734,0.4650001525878906,0,-0.003967244655666002,-1.1333333333333333,18.524999618530273,1.1326043934505003,17.905000686645508,-1.1515170197516902,18.875,-0.003967244655666002
8703,2007-08-14,18.674999237060547,19.170000076293945,18.655000686645508,18.989999771118164,1638000.0,-0.012166169861471343,-1.90142434222898,-2.0322525072294346,44.39501103003562,36.52800515298938,-0.02073253746948822,0.521584868360204,0.8873777057134475,2.5511784386944,20.343041696401055,0.5149993896484375,-0.6793156079264797,-0.35900068283081055,-1.7047564717047017,0.9867551060430806,-1.031878577267758,0.3138772116061368,-1.1999988555908203,58.96800715326076,22.879593479604118,0.6728778944369463,8,-0.18249893188476562,0.2625007629394531,1.298750877380371,2.2550010681152344,0.32000160217285156,1,0.0,-1.3582098616649245,18.905000686645508,-1.1333333333333333,18.524999618530273,1.1326043934505003,17.905000686645508,0.0
8704,2007-08-15,18.520000457763672,19.23500061035156,18.395000457763672,18.68000030517578,1752600.0,-0.008299801104638349,-3.0975632449129424,0.5079351623665616,44.003526743575044,37.46248394679467,0.07033338553368296,0.5890397834607377,0.9816613558552376,2.6679460502579317,21.17384787386392,0.8400001525878871,-0.6928212751440235,-0.43924951553344727,-1.7200891211460707,0.8415900900791762,-1.0796693183397608,0.20117028727286623,-1.004300079345704,51.35135895085499,12.449675070725931,0.6404198028063117,8,-0.027500152587890625,0.4174995422363281,1.4399995803833008,2.3374996185302734,0.4650001525878871,2,-0.0002700360686619385,-1.90142434222898,18.674999237060547,-1.3582098616649245,18.905000686645508,-1.1333333333333333,18.524999618530273,-0.0002700360686619385
8705,2007-08-16,18.71999931335449,18.975000381469727,18.020000457763672,18.440000534057614,2360800.0,0.010799074009038456,1.4177185239552836,-1.7499940395298381,50.32679598883295,39.664519920221124,-0.18870128005100284,0.27599603223059077,0.7365265884484238,2.430810230440155,22.868532708810164,0.9549999237060547,-0.6418372411339881,-0.1585006713867223,-1.2660591052544738,0.9490577624810292,-0.7122798883205981,0.39527854554715347,-1.164412937927242,61.17931327945865,16.710961895366417,0.5537792169338764,8,-0.22749900817870738,0.21750068664551137,1.1787505149841344,2.1125011444091832,0.375,3,-0.011217900223043253,-3.0975632449129424,18.520000457763672,-1.90142434222898,18.674999237060547,-1.3582098616649245,18.905000686645508,-0.011217900223043253
8706,2007-08-17,19.1200008392334,19.309999465942386,18.71999931335449,18.71999931335449,1935200.0,0.021367603661905932,-1.9499895096225204,1.4285831062670427,52.58467811030393,41.864276066112616,-0.4879515361382758,-0.22036306136655526,0.32154174565889093,1.9959400581815387,24.287901169754235,0.5900001525878977,-0.6313423758843442,0.29550085067749166,-0.6313381877788409,1.2223398891338242,-0.1679186685506764,0.7589203699056597,-1.525326186737061,73.82554029818631,25.502689568036388,0.46341951922816627,8,-0.6275005340576172,-0.18250083923339844,0.6912493705749512,1.7124996185302734,-0.020000457763671875,4,-0.036610916956817396,1.4177185239552836,18.71999931335449,-3.0975632449129424,18.520000457763672,-1.90142434222898,18.674999237060547,-0.036610916956817396
8707,2007-08-20,19.290000915527344,19.57999992370605,19.020000457763672,19.170000076293945,1351200.0,0.008891216989128647,-1.6666636391296874,0.30000095367067575,57.51152407495369,43.892304194343076,-0.5714700414189338,-0.47330490754889,0.13290555816078964,1.7919453817586657,25.44376564923595,0.5599994659423793,-0.6033774405791306,0.5027508735656738,-0.2655727149973863,1.271074462128734,0.11858907928414197,0.8869126678472057,-1.6570197515032952,81.41031362446512,26.409592647019736,0.38416179428153086,8,-0.7625007629394531,-0.35250091552734375,0.4349994659423828,1.5424995422363281,0.1849994659423828,0,-0.021772942268544426,-1.9499895096225204,19.1200008392334,1.4177185239552836,18.71999931335449,-3.0975632449129424,18.520000457763672,-0.021772942268544426
8708,2007-08-21,19.5,19.75,19.145000457763672,19.174999237060547,1079600.0,0.010886421695481596,-2.1428684666831805,2.7083207502185487,55.11197268870029,46.25083126576383,-0.7857113604073227,-0.7007220211820524,-0.09480198836853759,1.5483486862685538,25.11878909754358,0.6049995422363281,-0.46681553482556737,0.7009999275207512,-0.10438094983535606,1.5063808048768585,0.2983094888426976,1.103690366198805,-1.7891380855886716,85.54912912422907,29.972269322362187,0.4026904386780533,8,-0.8874998092651367,-0.5625,0.11500024795532227,1.3325004577636719,-0.17000007629394887,1,-0.006666623629056456,-1.6666636391296874,19.290000915527344,-1.9499895096225204,19.1200008392334,1.4177185239552836,18.71999931335449,-0.006666623629056456
8709,2007-08-22,19.51000022888184,19.809999465942386,19.2549991607666,19.63999938964844,1262800.0,0.0005128322503507032,1.361706876610611,-0.39999647874925176,55.25292781760705,49.21100284825381,-0.7779768166014449,-0.7321125019351946,-0.10889726998920679,1.5076613495560132,24.399841475338363,0.5550003051757848,-0.3438147898050872,0.7007501602172894,-0.13633952712763886,1.5378398475622177,0.2822053165448253,1.1192950038897536,-1.6767900293351907,83.24025679959513,27.91477661221105,0.41854484367246386,8,-0.8675003051757848,-0.5725002288818395,0.08249998092651012,1.3225002288818324,-0.3500003814697301,2,-0.026396688037248484,-2.1428684666831805,19.5,-1.6666636391296874,19.290000915527344,-1.9499895096225204,19.1200008392334,-0.026396688037248484
8710,2007-08-23,19.489999771118164,19.6200008392334,19.209999084472656,19.530000686645508,953000.0,-0.001025138776475587,2.7272679983354142,0.307701336619863,65.43778923358863,52.36770242823433,-0.5693761276201741,-0.7265212061510269,-0.10717101905830617,1.4900801500268415,23.527339308354783,0.4100017547607422,-0.29188012780341666,0.6662497520446777,-0.20853684066278788,1.5410363447521433,0.22885645569094493,1.1036430483984105,-1.498646430259857,70.64223394240145,7.974825901167051,0.4373932963537319,8,-0.5749998092651367,-0.5524997711181641,0.11875057220458984,1.3425006866455078,0.13500022888183594,3,-0.025910680692513566,1.361706876610611,19.51000022888184,-2.1428684666831805,19.5,-1.6666636391296874,19.290000915527344,-0.025910680692513566
8711,2007-08-24,19.625,19.625,19.290000915527344,19.5,848000.0,0.006926640865429379,4.3599853515625,-3.1249284760633227,64.87119814536047,54.388380425884186,-0.5944443064309759,-0.8300450116948817,-0.258931128286811,1.3256458240657238,22.19841594253905,0.33499908447265625,-0.1959684325893427,0.7542499542236314,-0.18758641372410523,1.696086322171368,0.2833317702497631,1.2251681381974997,-1.4881549691349676,76.58231668304379,11.516922875856409,0.4709181839738674,8,-0.7100000381469727,-0.6875,0.0924997329711914,1.1675004959106445,-0.09499931335449219,4,-0.02700640441505786,2.7272679983354142,19.489999771118164,1.361706876610611,19.51000022888184,-2.1428684666831805,19.5,-0.02700640441505786
8712,2007-08-27,19.170000076293945,19.63500022888184,19.13500022888184,19.63500022888184,697600.0,-0.023184709488206612,1.1505369287184755,-3.7200012207031534,52.08333430726545,55.242638567798615,-0.10940636026480988,-0.36708788952543614,0.17254790146048649,1.7501830988127978,20.594453551235926,0.5,0.024203257612313678,0.282250022888185,-0.6687189884034517,1.2332190341798217,-0.19323448275763155,0.7577345285340016,-0.8993026906227257,5.1851684402668985,-54.89233279220153,0.47548450564581834,8,-0.25500011444091797,-0.24250030517578125,0.5799999237060547,1.609999656677246,0.24500083923339844,0,-0.003651522928827866,4.3599853515625,19.625,2.7272679983354142,19.489999771118164,1.361706876610611,19.51000022888184,-0.003651522928827866
8713,2007-08-28,18.7549991607666,19.315000534057614,18.75,19.07999992370605,845800.0,-0.021648456644532965,-2.373146735293427,0.6989261425629705,48.62699294979484,55.75635703515636,0.3555229757491247,0.07374639455667165,0.5643622378483002,2.132637562586364,19.54243289190068,0.5650005340576136,0.15150445101270904,-0.14675083160400249,-1.0802180896849514,0.7867164264769464,-0.6134844606444787,0.31998279743647373,-0.3611576086736896,0.471619177860348,-56.06034356327655,0.46673362904047444,8,0.16000080108642578,0.0025014877319335938,0.9950008392333984,1.9775009155273438,0.7750015258789062,1,0.03838982953458547,1.1505369287184755,19.170000076293945,4.3599853515625,19.625,2.7272679983354142,19.489999771118164,0.03838982953458547
8714,2007-08-29,19.15999984741211,19.23500061035156,18.809999465942386,18.920000076293945,687400.0,0.02159427911320444,1.1794858000811876,-0.7384591006725669,66.49143798965066,57.55242836858055,0.05682957811199074,-0.3337979613050521,0.14217615389186022,1.6969553902741588,18.43355972890271,0.4800014495849574,0.19438745141870584,0.24899988174438548,-0.691166000267863,1.189165763756634,-0.22108305926174054,0.7190828227505115,-0.6528656622112408,46.32765439282732,-14.39609187498666,0.4700829410061243,8,0.10499954223632812,-0.5174999237060547,0.5787501335144043,1.5650005340576172,0.3549995422363317,2,0.008872655409593033,-2.373146735293427,18.7549991607666,1.1505369287184755,19.170000076293945,4.3599853515625,19.625,0.008872655409593033
8715,2007-08-30,19.0049991607666,19.2450008392334,18.864999771118164,19.040000915527344,449600.0,-0.008089806256780463,-1.4127011038383055,-0.1458407839210357,57.1856133546225,58.06364339572707,0.28665364843463337,-0.1855541904175162,0.30233682345495083,1.8199021101776047,18.028866512084726,0.3800010681152344,0.2718737460949008,0.0922492027282722,-0.8485091848741213,1.0330075903306657,-0.37812999107292455,0.5626283965294689,-0.3936357531064125,28.813457041562835,-31.573430001795195,0.4703791938011967,8,0.27500057220458984,-0.3624992370605469,0.6825008392333984,1.720001220703125,0.4200000762939453,3,0.008155784977117442,1.1794858000811876,19.15999984741211,-2.373146735293427,18.7549991607666,1.1505369287184755,19.170000076293945,0.008155784977117442
8716,2007-08-31,18.940000534057614,19.2450008392334,18.71999931335449,19.2450008392334,976800.0,-0.003420080482990473,2.4426295119694057,8.71385755544667,50.578509582766856,57.29330845215075,0.361443765388092,-0.061488637171539295,0.36136918207736457,1.8573327236166293,16.66554265592065,0.5250015258789098,0.3693155653963345,-0.01224946975708363,-0.8818076848001617,0.8573087452859944,-0.44702857727862266,0.4225296377644554,-0.23274624173484781,24.04382519948952,-33.643227190236615,0.43477910752153814,8,0.32499885559082387,-0.29750061035155895,0.7262492179870641,1.784999847412113,0.6649990081787145,4,0.03616681344388728,-1.4127011038383055,19.0049991607666,1.1794858000811876,19.15999984741211,-2.373146735293427,18.7549991607666,0.03616681344388728
8717,2007-09-04,19.05500030517578,19.229999542236328,18.770000457763672,18.959999084472656,847400.0,0.006071793446435159,1.0674130334150564,-0.311479100482774,56.52922831685319,57.45078129972329,0.23423597002321017,-0.1279155217665533,0.24677450119377653,1.711960339445362,14.505842536802135,0.45999908447265625,0.4167345614318769,0.06775026321411204,-0.755717888034745,0.8912184144629691,-0.3439838124103147,0.4794843388385388,0.7549991607666051,56.30257219059403,-1.1719499690726067,0.4117340756244281,9,0.20999908447265625,-0.41250038146972656,0.4824991226196289,1.5424995422363281,0.654998779296875,1,0.02492786008199155,2.4426295119694057,18.940000534057614,-1.4127011038383055,19.0049991607666,1.1794858000811876,19.15999984741211,0.02492786008199155
8718,2007-09-05,18.7450008392334,19.0,18.665000915527344,19.0,1247200.0,-0.016268667592630792,1.6274524470241523,-2.6841672020558947,53.670478666635944,57.27495361628206,0.4759247375939353,0.17075524015965726,0.5502002216171533,1.9881988411171463,13.929006678660011,0.3899993896484375,0.41325295357257374,-0.22949924468993999,-1.0600025692840198,0.6010040799041398,-0.6447509069869817,0.1857524176071017,1.0441986465454143,13.79309210850842,-42.61953879356969,0.41525166229704036,9,0.4049997329711914,-0.10250091552734375,0.6924991607666016,1.7524995803833008,1.2199993133544922,2,0.035742867233786946,1.0674130334150564,19.05500030517578,2.4426295119694057,18.940000534057614,-1.4127011038383055,19.0049991607666,0.035742867233786946
8719,2007-09-06,18.98500061035156,19.030000686645508,18.649999618530273,18.7549991607666,566600.0,0.012803401460289132,1.3749947846196944,-0.9019694374424849,54.26732968244655,56.033791443932934,0.17167566177882065,-0.06385489454555326,0.306763536036879,1.7144531019725555,14.135359278073272,0.3800010681152344,0.3687902748873526,0.0050004959106395575,-0.8241842534107775,0.8341852452320566,-0.4095918787500672,0.4195928705713463,0.7592309326171964,56.30257219059283,0.472533585920182,0.4145923746607077,9,0.15749931335449574,-0.34250068664550426,0.4249992370605504,1.4849996566772496,1.1999988555908274,3,0.02870687694351659,1.6274524470241523,18.7450008392334,1.0674130334150564,19.05500030517578,2.4426295119694057,18.940000534057614,0.02870687694351659
8720,2007-09-07,18.645000457763672,18.959999084472656,18.479999542236328,18.78499984741211,1125000.0,-0.017908882889500766,-1.0425459385754172,-0.6086891621816708,42.20032233877896,53.51480524320167,0.42377156076048195,0.35249954662978666,0.6344694050860689,2.0176690835901745,13.560353805662634,0.5050010681152308,0.31420840100763314,-0.3719996452331529,-1.0517938745578483,0.3077945840915426,-0.7118967598955024,-0.03210253057080337,1.0335771697387734,21.56871055971238,-30.663750002881535,0.33989711466234795,9,0.41249942779541016,-0.0025005340576171875,0.7649993896484375,1.8249998092651367,1.0849990844726562,4,0.04666124486591294,1.3749947846196944,18.98500061035156,1.6274524470241523,18.7450008392334,1.0674130334150564,19.05500030517578,0.04666124486591294
8721,2007-09-10,18.924999237060547,19.040000915527344,18.565000534057614,18.76000022888184,1069800.0,0.015017365107131697,1.4050508220865001,-1.1785694822888029,44.215502065136455,52.64060166074289,0.038035286018438086,0.10962475354919121,0.3466271799443703,1.701102999202007,12.61306246451436,0.4750003814697301,0.259273318570596,-0.11200084686279155,-0.753294050260017,0.5292923565344338,-0.43264744856140425,0.20864575483582115,0.6576921436206078,59.333292643229164,10.345842980739953,0.3206466016986123,9,-0.02749919891357422,-0.2824993133544922,0.48000049591064453,1.5450010299682617,0.5750007629394531,0,0.026420080325332718,-1.0425459385754172,18.645000457763672,1.3749947846196944,18.98500061035156,1.6274524470241523,18.7450008392334,0.026420080325332718
8722,2007-09-11,18.82999992370605,19.075000762939453,18.71999931335449,19.020000457763672,807000.0,-0.005019778979354461,1.3666673024471427,-1.1515253100905591,38.9802583077922,51.56874225607592,0.08910387807122433,0.2094560199713733,0.43155033399051845,1.7594096978430933,12.90022858600077,0.3550014495849645,0.1474519727022816,-0.20325012207031534,-0.848657311396753,0.44215706725612236,-0.5259537167335324,0.11945347259290173,0.6644761098995176,58.82347284197509,13.86346777959367,0.32270359466321863,9,0.032500267028812146,-0.18749999999999645,0.3550000190734899,1.5050001144409215,0.524999618530277,1,0.04115770693947751,1.4050508220865001,18.924999237060547,-1.0425459385754172,18.645000457763672,1.3749947846196944,18.98500061035156,0.04115770693947751
8723,2007-09-12,18.674999237060547,18.80500030517578,18.59000015258789,18.7450008392334,1071400.0,-0.008231581905126073,1.2631531395874116,0.36842844953068626,36.89166198063663,48.279878255074365,0.25877627289832716,0.38415239991336847,0.5636662556868792,1.8728513231187947,13.288037040347456,0.2399997711181605,0.016952874959422104,-0.3582508087158196,-1.0036579980422573,0.2871563806106181,-0.6809544033790367,-0.03554721405260253,0.7383186772354833,32.77299071652049,-7.0414130152683825,0.32270359466321863,9,0.1875009536743164,-0.03249931335449219,0.1087503433227539,1.327500343322754,0.5300006866455043,2,0.055421680840454846,1.3666673024471427,18.82999992370605,1.4050508220865001,18.924999237060547,-1.0425459385754172,18.645000457763672,0.055421680840454846
8724,2007-09-13,18.51499938964844,18.82999992370605,18.5,18.82999992370605,809200.0,-0.008567595927639227,1.0952340585282807,4.499904634750995,35.3383350819759,45.852402891446964,0.3549922964464294,0.5731437474314127,0.6990950648445242,1.9889817816586692,13.419343996342514,0.32999992370605113,-0.02259982292000373,-0.5180006027221644,-1.1642483868145312,0.1282471813702024,-0.8411244947683478,-0.194876710675981,0.8236530548828114,5.88231522798439,-28.79196060477263,0.3231238920461839,9,0.34750080108642223,0.12750053405761363,0.1937499046325648,1.335000038146969,0.3950004577636683,3,0.07831492361539749,1.2631531395874116,18.674999237060547,1.3666673024471427,18.82999992370605,1.4050508220865001,18.924999237060547,0.07831492361539749
8725,2007-09-14,18.51000022888184,18.625,18.30500030517578,18.5,695800.0,-0.00027000599143400805,1.6666666666666667,-0.03174670453101695,32.550852218286835,43.84932985094919,0.3155781686279866,0.5919534025327131,0.6858896530458942,1.9477210721848088,13.225063378176976,0.31999969482421875,-0.015225691209465708,-0.5124998092651332,-1.1863928648726514,0.16139324634238505,-0.849446337068894,-0.17555328146137228,0.7599599834658193,26.62335088753632,-2.636246587567122,0.3369465278037593,9,0.2574996948242152,0.1324996948242152,0.23249912261962535,1.3399991989135707,0.5599994659423793,4,0.09049158381138134,1.0952340585282807,18.51499938964844,1.2631531395874116,18.674999237060547,1.3666673024471427,18.82999992370605,0.09049158381138134
8726,2007-09-17,18.420000076293945,18.520000457763672,18.325000762939453,18.424999237060547,692000.0,-0.004862244812264382,-1.0000195627720447,-0.4999046347509191,36.749107319775646,41.65153862905168,0.3621423266452304,0.6606966332190432,0.7577147934909938,1.9873547491132193,13.594612418844237,0.19499969482421875,-0.12911290003602005,-0.5674999237060554,-1.2909603265501346,0.1559604791380238,-0.9292301251280968,-0.20576972228401402,0.7534641453365261,14.935026331303783,-16.65229497352155,0.3617302014220397,9,0.2700004577636719,0.22249984741210938,0.32249927520751953,1.4299993515014648,0.6499996185302734,0,0.07111832033205667,1.6666666666666667,18.51000022888184,1.0952340585282807,18.51499938964844,1.2631531395874116,18.674999237060547,0.07111832033205667
8727,2007-09-18,18.8700008392334,18.934999465942386,18.459999084472656,18.46999931335449,660000.0,0.024430008744603215,-1.2618958955867963,-80.0137352155673,52.007011591895,41.46670895408047,-0.13059364142831242,0.18721584494005228,0.2927814042635539,1.4960386442110547,13.9970101500074,0.514999389648441,-0.17803499669991396,-0.09649915695190359,-0.8072593547945672,0.6142610408907601,-0.45187925587323363,0.25888094196942646,0.21661699075160357,89.68274392145295,51.92222266807828,0.35538009892133127,9,-0.18000030517578125,0.044999122619628906,-0.16500091552734375,0.9424991607666016,0.2049999237060547,1,0.03338628154465928,-1.0000195627720447,18.420000076293945,1.6666666666666667,18.51000022888184,1.0952340585282807,18.51499938964844,0.03338628154465928
8728,2007-09-19,19.3700008392334,19.51499938964844,19.030000686645508,19.030000686645508,1131400.0,0.02649708414217078,-1.8529322667145582,0.8499971389879571,53.547317434020805,41.38670759314427,-0.5952063071615576,-0.3404792753502264,-0.21036261048077876,0.9577701841135031,14.414772685532446,0.6449985504150426,-0.1840308776756352,0.4100008010864258,-0.2823561142713302,1.1023577164441818,0.06382234340754778,0.7561792587653038,-1.0650005340576172,88.01663965900968,49.21900882116898,0.3461784576788776,9,-0.46000099182128906,-0.4550008773803711,-0.6550006866455078,0.44249916076660156,-0.07000160217285156,2,-0.00077446031735251,-1.2618958955867963,18.8700008392334,-1.0000195627720447,18.420000076293945,1.6666666666666667,18.51000022888184,-0.00077446031735251
8729,2007-09-20,18.9950008392334,19.325000762939453,18.940000534057614,19.315000534057614,745200.0,-0.019359833957283468,1.264706212343927,-0.9411751506243654,49.84279351308815,42.235871056956405,-0.24433280142413238,-0.006366389224545799,0.15159057019182143,1.2999161827060277,14.88166742327196,0.4300003051757848,-0.23055612954962257,0.06075077056884837,-0.5820088381511503,0.7035103792888471,-0.260629033791151,0.3821305749288477,-0.6658005523681645,57.02488067239591,16.26354047818576,0.3213798043600001,9,-0.08500099182128906,-0.0800008773803711,-0.2800006866455078,0.6124992370605469,0.764999389648441,3,0.01105549224503899,-1.8529322667145582,19.3700008392334,-1.2618958955867963,18.8700008392334,-1.0000195627720447,18.420000076293945,0.01105549224503899
8730,2007-09-21,18.98500061035156,19.350000381469727,18.98500061035156,19.155000686645508,1494000.0,-0.0005264663564101824,-3.294113027185178,0.5312507450587872,50.72000166015726,42.95859323418094,-0.20230629471288353,-0.038092271202980754,0.1392933015679425,1.2699645153445225,15.324767277727814,0.3649997711181676,-0.24603643164428846,0.07600049972533895,-0.512195900064004,0.6641968995146819,-0.21809770016933072,0.37009869962000863,-0.6320843414306623,55.46223605630325,12.06631794645834,0.29409819989467134,9,-0.07500076293944957,-0.0700006484985316,-0.2700004577636683,0.5949993133544957,0.6199989318847692,4,-0.003950527286185834,1.264706212343927,18.9950008392334,-1.8529322667145582,19.3700008392334,-1.2618958955867963,18.8700008392334,-0.003950527286185834
8731,2007-09-24,19.09499931335449,19.145000457763672,18.76499938964844,18.934999465942386,808000.0,0.005793979429368656,1.9230611226854974,-0.9411751506243144,50.64101035776876,44.254232350845,-0.3192243784455755,-0.2000919833556729,0.0010456355864185696,1.1192100804542626,15.874366043511042,0.3800010681152308,-0.28026525273985214,0.21249923706054474,-0.2798156168125594,0.7048140909336489,-0.03365818987600733,0.4586566639970968,-0.7188413820190398,60.189577743868824,17.665094590410042,0.24615742693655232,9,-0.18499946594237926,-0.037499427795406604,-0.379999160766598,0.3325004577636754,0.6350002288818395,0,-0.0013092233270093345,-3.294113027185178,18.98500061035156,1.264706212343927,18.9950008392334,-1.8529322667145582,19.3700008392334,-0.0013092233270093345
8732,2007-09-25,19.100000381469727,19.21500015258789,19.0,19.0,563800.0,0.00026190459780428554,-3.299986648610502,0.6250029802351087,56.30550116202647,46.41132559322165,-0.31502658262600747,-0.2219875570926675,-0.025314007985283382,1.0729089260373499,16.14551473535768,0.21500015258789062,-0.24248093842351537,0.2210002899169936,-0.26364417722463784,0.7056447570586251,-0.021321943653823894,0.4633225234878111,-0.7010656209680164,44.666798909504735,-1.430378505147516,0.24232223357081656,9,-0.1900005340576172,-0.04250049591064453,-0.38500022888183594,0.15250015258789062,0.8999996185302734,1,-0.001570716546928086,1.9230611226854974,19.09499931335449,-3.294113027185178,18.98500061035156,1.264706212343927,18.9950008392334,-0.001570716546928086
8733,2007-09-26,19.475000381469727,19.475000381469727,19.075000762939453,19.15999984741211,789000.0,0.01963350746127812,1.5396758118328076,3.149993324305251,58.305084088245025,48.96318659391821,-0.6309652004783395,-0.5694786297619672,-0.41985090032413197,0.6566936165017836,15.923359936090653,0.39999961853027344,-0.2209612954208957,0.5600002288818366,0.01139409855039375,1.1086063592132795,0.2856971637161152,0.8343032940475581,-1.0537443283850827,100.0,52.913740072427785,0.2743030651657211,9,-0.5650005340576172,-0.41750049591064453,-0.7425003051757812,-0.42749977111816406,0.25499916076660156,2,-0.020539132769972546,-3.299986648610502,19.100000381469727,1.9230611226854974,19.09499931335449,-3.294113027185178,18.98500061035156,-0.020539132769972546
8734,2007-09-27,19.32999992370605,19.51499938964844,19.270000457763672,19.5049991607666,516200.0,-0.007445466234837217,1.5128134903555925,-0.5555521916307008,62.43193601829937,52.283307016141826,-0.4002944514204181,-0.433304949343043,-0.3026002220216988,0.7569817771034657,15.720028321483387,0.24499893188476918,-0.17455450339824452,0.4064997673034618,-0.16296095966253787,0.9759604942694615,0.12176940382046197,0.6912301307864617,-0.8868690038901299,75.33340454101469,23.985822849194925,0.2847303634829999,9,-0.4099998474121058,-0.2725000381469691,-0.5549998283386195,-0.39249992370605113,0.7150001525878942,3,-0.0015520272511078126,1.5396758118328076,19.475000381469727,-3.299986648610502,19.100000381469727,1.9230611226854974,19.09499931335449,-0.0015520272511078126
8735,2007-09-28,19.15999984741211,19.415000915527344,19.104999542236328,19.415000915527344,790000.0,-0.00879462374365847,1.431373135668018,1.457155313351469,54.44235481437786,54.249223404430964,-0.14348454622529516,-0.2646668188650274,-0.17321360618072745,0.8819447815510841,15.384405703271131,0.3100013732910156,-0.10647130141840933,0.22874965667724467,-0.34953182156784735,0.8070311349223367,-0.06039108244530311,0.5178903957997925,-0.6954315581995374,52.666727701822445,2.2330643884250705,0.2891407391225465,9,-0.1725006103515625,-0.18999958038330078,-0.36999988555908203,-0.22249984741210938,0.5300006866455043,4,0.0313152602425919,1.5128134903555925,19.32999992370605,1.5396758118328076,19.475000381469727,-3.299986648610502,19.100000381469727,0.0313152602425919
8736,2007-10-01,19.625,19.684999465942386,19.084999084472656,19.149999618530273,1170200.0,0.024269319221873475,1.016810332391934,-1.8627387915688063,63.18407519568507,55.49111936040764,-0.4688886198503148,-0.7122338740157375,-0.6699091731585796,0.37670902643023396,15.012778010412154,0.6000003814697301,0.00028577212773228666,0.6594998359680169,0.003162953708617522,1.3158367182274162,0.33133139483831897,0.9876682770977148,-1.1394230887787096,91.24094704806195,40.13899208982831,0.3281684411296991,10,-0.4000005722045863,-0.630000114440918,-0.6987500190734863,-0.6875,0.19499969482421875,0,-0.0010191316057921451,1.431373135668018,19.15999984741211,1.5128134903555925,19.32999992370605,1.5396758118328076,19.475000381469727,-0.0010191316057921451
8737,2007-10-02,19.530000686645508,19.57999992370605,19.3799991607666,19.57999992370605,768800.0,-0.004840729342904027,7.000152590219962,-0.10526146717153731,64.46702997732478,56.70442075410808,-0.30220267431909065,-0.6111585428572575,-0.6030433788030898,0.43514229838829266,14.62106709524955,0.24500083923339844,0.12307647594928639,0.5407505035400391,-0.1619608298661035,1.2434618369461816,0.18939483683696778,0.8921061702431103,-0.9964468732353744,74.5903100229816,20.295359098336235,0.35135566670307095,10,-0.3050012588500941,-0.5350008010864258,-0.6037507057189941,-0.5925006866455078,0.4249992370605433,1,0.01024059644440145,1.016810332391934,19.625,1.431373135668018,19.15999984741211,1.5128134903555925,19.32999992370605,0.01024059644440145
8738,2007-10-03,19.415000915527344,19.530000686645508,19.2549991607666,19.34000015258789,1141800.0,-0.00588836492959266,-1.2448852489645938,-1.5000381475548483,65.46394455448649,58.440104203152345,-0.20131922463803065,-0.4673517748530074,-0.4932702722850948,0.5114982416374332,13.919658402141982,0.27500152587890625,0.23723433474973632,0.392250728607177,-0.32516073301637505,1.109662190230729,0.03354499779539921,0.7509564594189548,-0.8353892760159205,55.00027020755086,-5.194718681064039,0.35870573081177626,10,-0.19000148773193004,-0.4200010299682617,-0.49375104904174805,-0.47750091552734375,1.0499992370605469,2,0.030131293169540774,7.000152590219962,19.530000686645508,1.016810332391934,19.625,1.431373135668018,19.15999984741211,0.030131293169540774
8739,2007-10-04,19.530000686645508,19.600000381469727,19.424999237060547,19.520000457763672,1026600.0,0.0059232431468077,1.3333545261498163,0.13333502873709374,66.88742223766053,60.236484267319376,-0.259765576626549,-0.5685793844346634,-0.6135577094759519,0.35805118813783565,13.313807041389294,0.1849994659423828,0.27437590315918925,0.48000049591064453,-0.2719447722277266,1.2319457640490157,0.10402786184145896,0.8559731299798301,-0.9061735340768458,74.16688654143827,9.32356865340455,0.3759726340691855,10,-0.3050012588500941,-0.5350008010864258,-0.6937503814697266,-0.5925006866455078,0.9549999237060511,3,0.01024059644440145,-1.2448852489645938,19.415000915527344,7.000152590219962,19.530000686645508,1.016810332391934,19.625,0.01024059644440145
8740,2007-10-05,19.51499938964844,19.82999992370605,19.44499969482422,19.6299991607666,1123800.0,-0.0007681155386402017,-2.019619576193191,-11.499713904252935,68.59081014670065,62.230906466089586,-0.18067795691436217,-0.5112712035594917,-0.600742448195188,0.33532519487507884,12.567572686217703,0.3850002288818324,0.2699647454198306,0.4214992523193395,-0.33245280172221925,1.1754513063608982,0.044523225298558344,0.7984752793401206,-0.8487253445448317,57.71809674983114,-12.88316270158473,0.37697602702077954,10,-0.09999942779541371,-0.4474992752075231,-0.561249732971195,-0.577499389648441,0.600000381469723,4,0.027158631986770043,1.3333545261498163,19.530000686645508,-1.2448852489645938,19.415000915527344,7.000152590219962,19.530000686645508,0.027158631986770043
8741,2007-10-08,19.424999237060547,19.57999992370605,19.38500022888184,19.524999618530273,529600.0,-0.004611845011670002,-1.1666825613800915,0.8695702652049428,60.73497456254585,62.7230701772584,-0.04352129780213687,-0.40252957912349885,-0.4974166411023333,0.384216776788584,11.933521127844562,0.19499969482421164,0.30680483296876915,0.30649909973144673,-0.4570255076341212,1.0700237070970147,-0.07526320395133723,0.6882614034142307,-0.6889016392407896,29.565191431206355,-37.02693753355189,0.38176230368278363,10,0.02750110626220703,-0.3574991226196289,-0.46374940872192383,-0.4874992370605469,0.9750003814697266,0,0.013642280947505858,-2.019619576193191,19.51499938964844,1.3333545261498163,19.530000686645508,-1.2448852489645938,19.415000915527344,0.013642280947505858
8742,2007-10-09,19.604999542236328,19.63999938964844,19.34499931335449,19.450000762939453,875000.0,0.009266425340823892,1.6222406835983663,-1.5499818802571097,55.18760636725659,62.37668376381524,-0.16131855832569642,-0.5496739562500004,-0.6663994396883304,0.16453562731221894,11.408971689998666,0.2950000762939524,0.34959351480522116,0.4477494239807136,-0.3326047130391423,1.2281035610005695,0.05757235547078565,0.8379264924906416,-0.8032678048633919,60.86955079511491,-2.8880774931286695,0.3901770685099277,10,-0.14750003814697266,-0.5374994277954102,-0.651249885559082,-0.6674995422363281,0.8350009918212855,1,0.010966598194746213,-1.1666825613800915,19.424999237060547,-2.019619576193191,19.51499938964844,1.3333545261498163,19.530000686645508,0.010966598194746213
8743,2007-10-10,19.709999084472656,19.795000076293945,19.5049991607666,19.604999542236328,937600.0,0.0053557533633254994,1.1090858648911084,0.6774217365623154,67.91974798150966,62.98644064861639,-0.256445996928349,-0.6041323908786715,-0.7474897671285667,0.01886541188639157,10.736344962066566,0.29000091552734375,0.3915848880915007,0.5009989738464355,-0.28196825999947706,1.2839662076923481,0.10951535692348102,0.8924825907693901,-0.8465712559197343,75.25759005820429,10.208443589897556,0.39148361692295547,10,-0.2524995803833008,-0.6424989700317383,-0.7562494277954102,-0.7724990844726562,0.8400001525878906,2,0.012430281614087102,1.6222406835983663,19.604999542236328,-1.1666825613800915,19.424999237060547,-2.019619576193191,19.51499938964844,0.012430281614087102
8744,2007-10-11,19.96500015258789,20.149999618530273,19.65999984741211,19.76499938964844,1468000.0,0.012937649921867411,-1.390243675508704,1.9047774750226727,71.87497339080358,64.92339826821924,-0.4603057901901728,-0.7851903348941178,-0.9912444900912263,-0.2770137780338011,10.115073793815183,0.48999977111816406,0.4245683230648929,0.6835000038146966,-0.09741753697201005,1.4644175446014032,0.2930412334213415,1.0739587742080516,-1.0435779983257802,77.0187085951495,10.312526718074736,0.39045877039335364,10,-0.3475008010864258,-0.7375001907348633,-1.0687499046325684,-1.0275001525878906,0.5650005340576172,3,0.025043826505315003,1.1090858648911084,19.709999084472656,1.6222406835983663,19.604999542236328,-1.1666825613800915,19.424999237060547,0.025043826505315003
8745,2007-10-12,20.184999465942386,20.28499984741211,19.9950008392334,20.020000457763672,1028000.0,0.011019249269876852,-1.6976872100141056,0.8249918937992656,73.19147002056695,66.03533102653945,-0.5806836493138725,-0.9204613414654013,-1.1970479477370866,-0.536947108341387,9.197128026727286,0.31999969482421875,0.4298765005437559,0.8197493553161657,0.028012989878920536,1.6114857207534108,0.4238811725975431,1.2156175380347882,-1.1652911145388245,89.36166758990446,20.929355626764746,0.3958681827186231,10,-0.4149999618530309,-0.889999389648441,-1.2924995422363317,-1.2474994659423864,0.375,4,0.014862578763767509,-1.390243675508704,19.96500015258789,1.1090858648911084,19.709999084472656,1.6222406835983663,19.604999542236328,0.014862578763767509
8746,2007-10-15,19.729999542236328,20.200000762939453,19.600000381469727,20.170000076293945,1108200.0,-0.0225414880230127,1.3999923706345725,-2.6666859329302257,61.24998041562469,65.67788107523944,-0.1220590294171231,-0.3818659702627123,-0.7064115339331707,-0.12038175657091799,7.816484833684973,0.6000003814697266,0.4248803372107517,0.299249458312989,-0.37059110938028184,0.9690900260062598,-0.03567082553364642,0.6341697421596244,-0.5837620412319104,40.957447887815725,-29.221901255559196,0.3349202838466346,10,0.039999961853027344,-0.4349994659423828,-0.8799996376037598,-0.7924995422363281,0.9200000762939453,0,0.019513443376299122,-1.6976872100141056,20.184999465942386,-1.390243675508704,19.96500015258789,1.1090858648911084,19.709999084472656,0.019513443376299122
8747,2007-10-16,19.5,19.854999542236328,19.479999542236328,19.690000534057614,786600.0,-0.01165735162557735,-2.260849013575261,0.43181887145785475,50.470802487095774,64.01197640108492,0.11536974370683595,-0.10777411970653361,-0.4493221405128267,0.08039307059414114,7.465945107285021,0.375,0.45780940128139136,0.03774995803832937,-0.5781398513875011,0.6536397674641599,-0.2701949466745859,0.3456948627512446,-0.23988626435481208,2.484527972856425,-61.28212820558234,0.3079449047129154,10,0.3149995803833008,-0.2049999237060547,-0.7300000190734863,-0.5625,0.9300003051757812,1,0.046153826591295966,1.3999923706345725,19.729999542236328,-1.6976872100141056,20.184999465942386,-1.390243675508704,19.96500015258789,0.046153826591295966
8748,2007-10-17,19.354999542236328,19.71500015258789,19.1299991607666,19.645000457763672,1087800.0,-0.007435920910957572,1.7209329146040702,1.5263163178236494,50.47080248709584,62.18790753991106,0.2804569897586582,0.03799276346540381,-0.2991516893716657,0.19790303926171404,7.590184771496037,0.5850009918212891,0.41865165800268045,-0.10650043487548899,-0.7228996091595832,0.5098987394086052,-0.41470002201753786,0.20169915226655988,0.9300003051757812,19.480540927053454,-41.05402544320859,0.30819958714204715,10,0.35249996185302734,-0.05999946594238281,-0.6024994850158691,-0.4174995422363281,0.9250011444091797,2,0.05605791875394295,-2.260849013575261,19.5,1.3999923706345725,19.729999542236328,-1.6976872100141056,20.184999465942386,0.05605791875394295
8749,2007-10-18,19.20499992370605,19.375,19.170000076293945,19.2549991607666,656800.0,-0.0077499158913927335,-2.4166958069746003,0.17241061797901833,50.853891316606024,60.217138781011656,0.4241063962528102,0.2155847907364823,-0.14158875193534115,0.31542872731810334,7.919393268515713,0.2049999237060547,0.3770801305735496,-0.2670000076293988,-0.8565080229774225,0.32250800771862487,-0.5617540153034106,0.027754000044613036,1.056899909973147,6.493568688454708,-52.76273661915848,0.2947540076740117,10,0.5024995803833043,0.09000015258789418,-0.45249986648559215,-0.26749992370605113,0.995000839233402,3,0.07003380987751373,1.7209329146040702,19.354999542236328,-2.260849013575261,19.5,1.3999923706345725,19.729999542236328,0.07003380987751373
8750,2007-10-19,18.90999984741211,19.31999969482422,18.899999618530273,19.20499992370605,682800.0,-0.015360587215093036,-1.6666626299568275,5.90009155413089,35.496955206326405,57.41291440809839,0.6976249755369999,0.5319513219213441,0.18897341718590965,0.5715187900672483,8.428918466965293,0.4200000762939453,0.33207595297730563,-0.5582500457763686,-1.1615938991603194,0.04509380760758219,-0.8599219724683458,-0.25657811908439143,1.3292619728088368,0.7692476983457432,-52.192305081991165,0.3016719266919758,10,0.682499885559082,0.38500022888183594,-0.1574997901916504,0.027500152587890625,1.6049995422363317,4,0.0856690032948415,-2.4166958069746003,19.20499992370605,1.7209329146040702,19.354999542236328,-2.260849013575261,19.5,0.0856690032948415
8751,2007-10-22,19.06999969482422,19.200000762939453,18.65999984741211,18.75,685600.0,0.008461123675471915,-1.160003662109375,-1.084744447677251,40.90907377516967,55.82641078675539,0.5386137572294452,0.38997685189773534,0.04714061147650028,0.3752998670072145,8.93037183363031,0.5400009155273438,0.27215045884223343,-0.3970002174377427,-1.0036942878903794,0.20969385301489396,-0.7003472526640628,-0.0936531822114226,1.1156916373290997,34.30961942399653,-15.258565790094458,0.30334703522631906,10,0.4025001525878906,0.2350006103515625,-0.36499977111816406,-0.13249969482421875,1.6750011444091797,0,0.07813318274580605,-1.6666626299568275,18.90999984741211,-2.4166958069746003,19.20499992370605,1.7209329146040702,19.354999542236328,0.07813318274580605
8752,2007-10-23,19.06999969482422,19.20499992370605,18.96999931335449,19.18000030517578,552000.0,0.0,1.9375104308229139,-0.3437522351763107,42.85712029165445,53.04167437677148,0.5081842114543313,0.4085611795798414,0.053431773772931734,0.3373558951267661,9.620453197849004,0.2350006103515625,0.20530976880813867,-0.39550018310546875,-1.0061503227220463,0.2151499565111088,-0.7008252529137557,-0.09017511329718175,1.024150148244626,38.86253353678379,-9.604674340972927,0.30532506980828844,10,0.4025001525878906,0.30249977111816406,-0.4037494659423828,-0.13249969482421875,1.4500007629394531,1,0.08285264546359072,-1.160003662109375,19.06999969482422,-1.6666626299568275,18.90999984741211,-2.4166958069746003,19.20499992370605,0.08285264546359072
8753,2007-10-24,19.075000762939453,19.100000381469727,18.854999542236328,18.989999771118164,718600.0,0.0002622479389231547,2.6296359089560464,-0.7727320016645859,40.1301629726476,49.514473219198585,0.4510710342523332,0.3921630466878909,0.062324459525150644,0.2974078080148317,10.211903915981528,0.24500083923339844,0.17626189360558087,-0.3704991340637207,-1.0055530283891017,0.26455476026166025,-0.6880260812264112,-0.05297218690103023,0.9331000803899876,58.042073701002494,12.295885800168222,0.3175269471626896,10,0.39749908447265625,0.39749908447265625,-0.27250051498413086,-0.13750076293945312,1.6849994659423864,2,0.07103535979243247,1.9375104308229139,19.06999969482422,-1.160003662109375,19.06999969482422,-1.6666626299568275,18.90999984741211,0.07103535979243247
8754,2007-10-25,19.299999237060547,19.34000015258789,19.075000762939453,19.114999771118164,817600.0,0.01179546344020288,-1.0000143952207867,2.1764389094580947,45.725642052383414,46.46271455606709,0.13613850155946494,0.1737078478091476,-0.14088246127673187,0.044882587204917,10.514344677861923,0.2649993896484375,0.15732156743726478,-0.14400062561035298,-0.7803436442421585,0.49234239302145255,-0.46217213492625575,0.17417088370554978,0.6272155465138525,94.11751506243759,47.824966590700456,0.3181715093159029,10,0.13000106811523438,0.1725006103515625,-0.3874993324279785,-0.3624992370605469,1.4150009155273438,3,0.05077727918782138,2.6296359089560464,19.075000762939453,1.9375104308229139,19.06999969482422,-1.160003662109375,19.06999969482422,0.05077727918782138
8755,2007-10-26,19.76000022888184,19.80500030517578,19.475000381469727,19.545000076293945,742400.0,0.023834249223076753,1.1639317607624384,1.1621663419009811,55.80590927632492,45.857817762811564,-0.43637837085613995,-0.2519557700997055,-0.5797449007673414,-0.43306452629547465,11.136859063569599,0.5050010681152344,0.10964768666732994,0.28600034713745615,-0.35054117627052506,0.9225418705454373,-0.03227041456653268,0.604271108841445,0.0911816585228209,96.06986390365009,45.69257328103161,0.3182707617039902,10,-0.5025005340576207,-0.2875003814697301,-0.8475003242492711,-0.8225002288818395,1.1700000762939418,4,0.022267233247016627,-1.0000143952207867,19.299999237060547,2.6296359089560464,19.075000762939453,1.9375104308229139,19.06999969482422,0.022267233247016627
8756,2007-10-29,19.604999542236328,19.71500015258789,19.540000915527344,19.56999969482422,1691200.0,-0.007844164213062998,-2.684295064851624,0.16278987242951418,50.0,45.80550637535648,-0.33634374997619076,-0.10385499395730591,-0.4178661697857855,-0.28400038779759385,11.18594384111009,0.21999931335449574,0.018004768745868205,0.13199968338012624,-0.5036051511179629,0.7676045178782154,-0.18580273386891832,0.4498021006291708,0.20000076293945312,78.94730501893294,28.662191642052278,0.31780241724904457,10,-0.3724994659423828,-0.13249969482421875,-0.6924996376037598,-0.6674995422363281,1.659999847412113,0,0.04641672372660044,1.1639317607624384,19.76000022888184,-1.0000143952207867,19.299999237060547,2.6296359089560464,19.075000762939453,0.04641672372660044
8757,2007-10-30,19.729999542236328,19.864999771118164,19.479999542236328,19.51000022888184,464000.0,0.0063759246579273565,-1.7499948910429766,6.285722070844585,50.34723004072983,45.791776103538034,-0.47526668491075696,-0.2246197040429685,-0.5398742532004874,-0.41690493021010155,11.35394100249413,0.38500022888183594,-0.1020516183948672,0.24699974060058594,-0.39859568714594573,0.8925951683471176,-0.07579797327267812,0.56979745447385,-1.0699996948242188,86.63364373379461,37.875371562900725,0.32279771387326567,10,-0.4674997329711914,-0.25749969482421875,-0.7462496757507324,-0.7924995422363281,1.5900001525878906,1,0.051444567691156795,-2.684295064851624,19.604999542236328,1.1639317607624384,19.76000022888184,-1.0000143952207867,19.299999237060547,0.051444567691156795
8758,2007-10-31,20.0,20.13999938964844,19.63999938964844,19.795000076293945,843800.0,0.013684767563510558,1.0618611839750522,0.9318207433481159,50.60448776991119,45.76406459834972,-0.7198522397112228,-0.4727863709587439,-0.8104536125473487,-0.6938789871407884,12.058336939568266,0.5,-0.1595329936468275,0.4877502441406243,-0.19671236914913237,1.172212857430381,0.14551893749574418,0.8299815507855044,-1.3159001541137698,86.85450045310753,39.94959808627874,0.34223130664487905,10,-0.6000003814697266,-0.5275001525878906,-1.0162501335144043,-1.0625,1.2000007629394531,2,0.026000022888183594,-1.7499948910429766,19.729999542236328,-2.684295064851624,19.604999542236328,1.1639317607624384,19.76000022888184,0.026000022888183594
8759,2007-11-01,19.729999542236328,20.0,19.57999992370605,19.8700008392334,567600.0,-0.013500022888183638,1.1000023841880826,-0.6829334102475833,42.27504794275234,46.51718601350815,-0.41074295738375355,-0.1971418177631108,-0.5445038075620445,-0.4256270865669407,12.576520876153346,0.42000007629394887,-0.1709492822792349,0.2077498435974121,-0.4836138697327499,0.8991135569275741,-0.1379320130676689,0.5534317002624931,-0.9876637145996092,38.3457956523857,-3.056893202474292,0.3456818566650803,11,-0.3299999237060547,-0.25749969482421875,-0.7462496757507324,-0.7924995422363281,1.6700000762939453,3,0.052204800331625556,1.0618611839750522,20.0,-1.7499948910429766,19.729999542236328,-2.684295064851624,19.604999542236328,0.052204800331625556
8760,2007-11-02,20.045000076293945,21.0,19.975000381469727,20.5,1604000.0,0.015965562157428836,-2.4453808450686165,3.2499693464666692,55.61497835280004,48.15117541102264,-0.6121908436433756,-0.49582117200996123,-0.8593334031771,-0.747428095597229,13.168582272028292,1.2700004577636719,-0.16334858965672794,0.4962503433227532,-0.23350712590379885,1.2260078125493052,0.1313716087094754,0.861129077936031,-1.2467577061767585,37.17107657249554,-4.110802211280998,0.36487873461327663,11,-0.11750030517578125,-0.21500015258789062,-1.0562500953674316,-1.1075000762939453,1.1550006866455078,4,0.033424797891934865,1.1000023841880826,19.729999542236328,1.0618611839750522,20.0,-1.7499948910429766,19.729999542236328,0.033424797891934865
8761,2007-11-05,19.690000534057614,20.01499938964844,19.440000534057614,19.895000457763672,1313000.0,-0.017710129253437623,1.5842773684458582,0.4505493584181238,53.2423274843522,49.3050873213224,-0.17879787774326417,-0.12643273201763705,-0.512636650541662,-0.4012026979765757,13.520759563259466,0.6049995422363317,-0.15219419316611038,0.1280007362365687,-0.6019191797290802,0.8579206522022176,-0.23695922174625395,0.49296069421939137,-0.7596527061474596,16.02564651193496,-28.9177992620426,0.3649599579828238,11,0.23749923706055043,0.13999938964844105,-0.7112507820129359,-0.7525005340576136,1.5799999237060582,0,0.06297611668284886,-2.4453808450686165,20.045000076293945,1.1000023841880826,19.729999542236328,1.0618611839750522,20.0,0.06297611668284886
8762,2007-11-06,19.81999969482422,19.864999771118164,19.524999618530273,19.59499931335449,1369000.0,0.006602293409883275,1.158727467590266,-1.097563244912958,57.97598639010661,51.287956589928946,-0.21369364479144792,-0.25244156059184775,-0.6349309331981132,-0.5398679891988714,13.751763716838372,0.3400001525878906,-0.06355627662718533,0.24724988937378,-0.4916145826711933,0.9861143614187533,-0.12218234664870664,0.6166821253962667,-0.7654727365886735,24.358928901110225,-22.822026442009097,0.36943223602248615,11,0.2175006866455078,0.010000228881835938,-0.7100000381469727,-0.8824996948242188,1.3649997711181676,1,0.07290614112378457,1.5842773684458582,19.690000534057614,-2.4453808450686165,20.045000076293945,1.1000023841880826,19.729999542236328,0.07290614112378457
8763,2007-11-07,19.95499992370605,20.03499984741211,19.63500022888184,19.63500022888184,1523200.0,0.006811313368338956,-1.5000000000000333,1.4222184546263181,62.931027678902595,53.19966610398663,-0.23550449064830303,-0.38804088891372857,-0.7471199448487447,-0.6800430702148752,13.731267712610606,0.3999996185302699,0.008136056391037982,0.37000007629394105,-0.38636239334082134,1.1263625459287034,-0.00818115852343837,0.7481813111113205,-0.783744582964637,33.01279268947246,-18.51696716823605,0.37818123481738053,11,0.26500034332275746,-0.12499999999999645,-0.845000267028805,-1.0174999237060511,0.75,2,0.06840389758641807,1.158727467590266,19.81999969482422,1.5842773684458582,19.690000534057614,-2.4453808450686165,20.045000076293945,0.06840389758641807
8764,2007-11-08,20.46500015258789,20.46500015258789,19.950000762939453,20.049999237060547,1855400.0,0.025557515952479237,1.4819192940527621,1.2968790978232652,74.95986303835869,55.32788318865705,-0.6290185551959375,-0.9050648927892126,-1.2409687715785829,-1.1914268628482674,13.192907648951243,0.5149993896484375,0.09311460355829126,0.855000305175782,0.017095626993633317,1.6929049833579306,0.43604796608470764,1.2739526442668563,-1.1840201322909607,65.70512624573757,7.434172465261014,0.41895233909107504,11,-0.24499988555908203,-0.6350002288818359,-1.3550004959106445,-1.5375003814697266,0.129999160766598,3,0.035915006346023404,-1.5000000000000333,19.95499992370605,1.158727467590266,19.81999969482422,1.5842773684458582,19.690000534057614,0.035915006346023404
8765,2007-11-09,20.48500061035156,20.56999969482422,20.23500061035156,20.270000457763672,1416400.0,0.000977300640828016,-1.3508720268768653,0.5180715139259038,73.78150969573471,57.9702731548498,-0.5982778864846132,-0.9501524468259568,-1.2392555132931626,-1.2005735922061582,12.423214936688256,0.3349990844726598,0.19482465387591574,0.860000705718992,-0.03034540387992024,1.7503468153179043,0.41482765091953766,1.3051737605184464,-1.1008793912724464,92.47795153980509,29.888199641396646,0.4451730547994559,11,-0.26500034332275035,-0.6550006866455043,-1.3750009536743129,-1.7274999618530238,0.3649997711181676,4,0.044666779639554566,1.4819192940527621,20.46500015258789,-1.5000000000000333,19.95499992370605,1.158727467590266,19.81999969482422,0.044666779639554566
8766,2007-11-12,20.114999771118164,20.65999984741211,20.024999618530273,20.399999618530273,1270600.0,-0.018062037012897325,-1.7311828839101864,-1.3255797448590556,65.62031538222487,59.66728263723814,-0.16575671796363523,-0.5795429405167454,-0.849297289702676,-0.826949707719244,12.61740729459758,0.6350002288818359,0.2647465523051018,0.4707498550415039,-0.44542820305087716,1.386927913133885,0.012660825995311598,0.9288388840876962,-0.6339258251837983,51.982381815829136,-13.046542120991752,0.45808902904619087,11,0.10500049591064453,-0.2849998474121094,-0.8737497329711914,-1.4624996185302734,0.9600009918212891,0,0.05393989580746461,-1.3508720268768653,20.48500061035156,1.4819192940527621,20.46500015258789,-1.5000000000000333,19.95499992370605,0.05393989580746461
8767,2007-11-13,20.399999618530273,20.450000762939453,20.125,20.290000915527344,1781200.0,0.01416852352249709,2.0952307426817196,-0.38596056805557416,68.27583666790312,61.63076584812613,-0.3863513559931775,-0.8365503168909996,-1.1143239051459304,-1.104077726438426,13.147063287493221,0.33500099182128906,0.27801573975666116,0.710749721527101,-0.26224513656718074,1.6837445796213828,0.22425229247996015,1.197247150574242,-0.8277901093519695,74.63411457121848,8.361128987083902,0.48649742904714044,11,-0.17999935150146484,-0.5699996948242188,-1.1399993896484375,-1.7474994659423828,0.875,1,0.04264710075990075,-1.7311828839101864,20.114999771118164,-1.3508720268768653,20.48500061035156,1.4819192940527621,20.46500015258789,0.04264710075990075
8768,2007-11-14,20.440000534057614,20.63999938964844,20.295000076293945,20.46500015258789,1509800.0,0.0019608292291832807,-1.1904681170565345,-0.22727193910287427,66.56976534651318,64.33017889298846,-0.39937284518331495,-0.8338498299616788,-1.1234812314715619,-1.1375708368474982,14.646948271172732,0.34499931335449574,0.32878288997675753,0.6965005874633761,-0.31812478625145957,1.7111259611782117,0.18918790060595825,1.2038132743207939,-0.7821235954300079,69.01414126218238,6.00457087170232,0.5073126868574178,11,-0.22000026702880504,-0.610000610351559,-1.177500724792477,-1.787500381469723,0.8949985504150426,2,0.03644808769175123,2.0952307426817196,20.399999618530273,-1.7311828839101864,20.114999771118164,-1.3508720268768653,20.48500061035156,0.03644808769175123
8769,2007-11-15,20.549999237060547,20.625,20.270000457763672,20.375,1766800.0,0.005381541102195797,1.1846074392290808,-7.000076295108489,62.78314695031199,65.12664207048978,-0.4255761970049292,-0.8832002084769179,-1.2084593164247082,-1.240116531632232,16.204913730774624,0.3549995422363281,0.37706133820778476,0.7392493247985854,-0.30301185631923744,1.7815105059164082,0.21811873423967398,1.2603799153574968,-0.8115949147505965,82.67707547991577,22.864215354387284,0.5211305905589111,11,-0.4999990463256836,-0.7199993133544922,-1.2874994277954102,-1.8974990844726562,0.3850002288818395,3,0.007542612768859369,-1.1904681170565345,20.440000534057614,2.0952307426817196,20.399999618530273,-1.7311828839101864,20.114999771118164,0.007542612768859369
8770,2007-11-16,20.530000686645508,20.70499992370605,20.3700008392334,20.655000686645508,1437800.0,-0.0009731655064479927,1.9777898341867635,-0.7142888283378747,65.65145800831488,66.50543435093006,-0.36827321626453013,-0.7753658339717013,-1.1521957638273932,-1.21510066539998,17.266894158717,0.3349990844726527,0.4077641787104369,0.6382507324218736,-0.3601390888274665,1.6366405536712136,0.13905582179720355,1.1374456430465436,-0.7159006236741554,74.26482962896515,16.175368800012954,0.4991949106246693,11,-0.41500091552734375,-0.7000007629394531,-1.1075010299682617,-1.7175006866455078,0.32999992370605113,4,0.003166031394790103,1.1846074392290808,20.549999237060547,-1.1904681170565345,20.440000534057614,2.0952307426817196,20.399999618530273,0.003166031394790103
8771,2007-11-19,20.559999465942386,20.709999084472656,20.299999237060547,20.299999237060547,1430000.0,0.0014612166728467102,-2.1538422037193268,-2.080001831054716,64.5104947571231,67.23149083615411,-0.2926609331368333,-0.7251952376362318,-1.153859825275191,-1.2391382277496596,17.81332541594043,0.4099998474121094,0.4948266290328647,0.5937495231628453,-0.3681558855000233,1.555654931825714,0.11279681883141279,1.074702227494278,-0.6747454067493166,74.35899943920663,19.058955809071705,0.4809527043314341,11,-0.38749980926514027,-0.7299995422363317,-1.027499675750736,-1.6799993515014684,0.09500122070312145,0,0.014105103261686569,1.9777898341867635,20.530000686645508,1.1846074392290808,20.549999237060547,-1.1904681170565345,20.440000534057614,0.014105103261686569
8772,2007-11-20,20.649999618530273,20.69499969482422,20.40999984741211,20.559999465942386,2159200.0,0.004377439441911157,2.1666596024244478,0.346154128305744,62.126865804421215,67.1421395167673,-0.28222289310894055,-0.7280859224031104,-1.2108326695079086,-1.3230722924123306,18.40288554840851,0.2849998474121094,0.5180047454040064,0.6047496795654297,-0.30536005314231573,1.514859412273175,0.14969481321155698,1.0598045459193024,-0.6978608028887869,86.36371517994156,33.60700817825041,0.455054866353872,11,-0.31999969482421875,-0.8199996948242188,-1.117499828338623,-1.7699995040893555,-0.10000038146972656,1,0.020581169600981664,-2.1538422037193268,20.559999465942386,1.9777898341867635,20.530000686645508,1.1846074392290808,20.549999237060547,0.020581169600981664
8773,2007-11-21,20.43000030517578,20.700000762939453,20.3799991607666,20.4950008392334,1104200.0,-0.010653719971843278,-2.8787409402489916,-0.7222269317170632,63.3080131933546,65.84748953398906,0.013679554868012644,-0.4230590000594816,-0.9546846075819957,-1.1035736029431575,18.75077721240026,0.32000160217285156,0.5750753284162968,0.3170003890991211,-0.48421866751044007,1.1182194457086823,-0.08360913920565949,0.7176099174039017,-0.41498981847278316,36.363715179941565,-17.463396174330143,0.40060952830478147,11,-0.0625009536743164,-0.6000003814697266,-0.8750004768371582,-1.5500001907348633,-0.08500099182129262,2,0.04136070977641726,2.1666596024244478,20.649999618530273,-2.1538422037193268,20.559999465942386,1.9777898341867635,20.530000686645508,0.04136070977641726
8774,2007-11-23,20.280000686645508,20.55500030517578,20.2549991607666,20.53499984741211,456800.0,-0.007342125124309096,1.0339055377751916,3.9230317791014993,54.76675374196823,63.73473887245947,0.1505044339088073,-0.20646106296645428,-0.7643758778086323,-0.9546325809112801,19.650716239568126,0.3000011444091797,0.6074964886734193,0.1180006980895989,-0.5880887401745056,0.8240901363537034,-0.2350440210424516,0.4710454172216494,-0.20589082914468904,5.494841773876446,-48.35555687117091,0.3530447191320522,11,0.08749866485595703,-0.4500007629394531,-0.7787508964538574,-1.4000005722045898,-0.14500045776366832,4,0.05202161548849804,-2.8787409402489916,20.43000030517578,2.1666596024244478,20.649999618530273,-2.1538422037193268,20.559999465942386,0.05202161548849804
8775,2007-11-26,20.200000762939453,20.614999771118164,20.19499969482422,20.315000534057614,1577800.0,-0.003944769279950466,-5.719898683186597,0.450980978809647,61.64385828465532,63.29291030606285,0.2076637268312176,-0.0967686270695367,-0.6440041998587134,-0.8727342570262664,20.89676632146297,0.4200000762939453,0.6140780068551237,0.016000747680664062,-0.664298123019524,0.6962996183808521,-0.3241486876694317,0.35615018303075985,-0.0703374968886834,0.9710823383010874,-55.2818571240217,0.34014943535009473,11,0.217498779296875,-0.37000083923339844,-0.6987509727478027,-1.3200006484985352,-0.18000030517578125,0,0.03638607303180996,1.0339055377751916,20.280000686645508,-2.8787409402489916,20.43000030517578,2.1666596024244478,20.649999618530273,0.03638607303180996
8776,2007-11-27,20.51499938964844,20.575000762939453,20.209999084472656,20.229999542236328,2150600.0,0.015593990832263316,-1.2461589023087667,-2.478264475146476,64.63159602371391,62.88799467893071,-0.04987263265715569,-0.3584760616011913,-0.9112369648259069,-1.1832649860646534,22.210154498115028,0.375,0.5401671469442775,0.28549938201904723,-0.352135256969774,0.9231340210078685,-0.03331793747536338,0.6043167015134578,-0.3331159195607185,63.36614217837708,2.9516418001198517,0.3188173194944114,11,-0.06250000000000355,-0.6849994659423864,-1.0712494850158727,-1.634999275207523,-0.5349998474121129,1,0.016817023200946357,-5.719898683186597,20.200000762939453,1.0339055377751916,20.280000686645508,-2.8787409402489916,20.43000030517578,0.016817023200946357
8777,2007-11-28,20.7450008392334,20.809999465942386,20.415000915527344,20.684999465942386,879600.0,0.01121137979175435,3.157909530788727,0.21053124707203588,65.99193816168474,62.82379165839422,-0.2523236602039063,-0.5360192691493779,-1.104322176224656,-1.4082141074995747,23.43376133476668,0.3949985504150426,0.47634370427344663,0.4647507667541504,-0.16703437190475867,1.0965359054130595,0.14885819742469408,0.7806433360836067,-0.5500011444091797,89.43111367491893,24.49501752404062,0.31589256932945536,11,-0.24250125885009766,-0.8175010681152344,-1.3562507629394531,-1.8650007247924805,-0.3650016784667969,2,-0.0043384019738230695,-1.2461589023087667,20.51499938964844,-5.719898683186597,20.200000762939453,1.0339055377751916,20.280000686645508,-0.0043384019738230695
8778,2007-11-29,20.520000457763672,20.84000015258789,20.489999771118164,20.614999771118164,928000.0,-0.010846004934557563,-3.5161139481941794,-1.5832856507089754,51.25858962540854,61.543285288960504,-0.01651905206643889,-0.2846589146111569,-0.8603779083481555,-1.176304852305364,24.175353118694147,0.35000038146972656,0.45749783768852126,0.21375036239624023,-0.4122468314951391,0.8397475562876195,-0.09924823454944942,0.5267489593419299,-0.3100013732910156,50.387679423714985,-13.85417792230497,0.31299859694569043,11,-0.0025005340576171875,-0.5925006866455078,-1.0975008010864258,-1.640000343322754,-0.1700000762939453,3,0.0014619287830242023,3.157909530788727,20.7450008392334,-1.2461589023087667,20.51499938964844,-5.719898683186597,20.200000762939453,0.0014619287830242023
8779,2007-11-30,20.76000022888184,20.76000022888184,20.55500030517578,20.674999237060547,1435400.0,0.011695895017749036,3.8234713340061877,-0.894753749473003,55.717255222613005,60.43948497943808,-0.24987448109025934,-0.46750642124511543,-1.066165172438307,-1.4106444389885802,25.120367453578513,0.23999977111816762,0.406252660831516,0.40225009918213317,-0.19284807495040468,0.997348273314671,0.10470101211586424,0.6997991862484021,-0.5026010894775439,87.5969198559293,25.81442273337661,0.29754908706626865,11,-0.2425003051757848,-0.7224998474121129,-1.2875003814697301,-1.6075000762939489,-0.03499984741211293,4,-0.019990409968781764,-3.5161139481941794,20.520000457763672,3.157909530788727,20.7450008392334,-1.2461589023087667,20.51499938964844,-0.019990409968781764
8780,2007-12-03,20.71500015258789,20.86000061035156,20.61000061035156,20.63500022888184,1014400.0,-0.002167633708950678,-2.846178675704413,0.9411645910467045,64.42311307389059,60.42977590352335,-0.19654089053734225,-0.38971907940156214,-0.9864477195634436,-1.3645793784603342,24.5474766109403,0.25,0.3615864047783006,0.32375001907348633,-0.2726503591434266,0.9201503972903993,0.025549829965029858,0.6219502081819428,-0.413044961547854,77.69228963461198,14.064135326179525,0.2982001891084572,12,-0.1875,-0.49499988555908203,-1.2637500762939453,-1.5625,0.34499931335449574,0,-0.027999030626779553,3.8234713340061877,20.76000022888184,-3.5161139481941794,20.520000457763672,3.157909530788727,20.7450008392334,-0.027999030626779553
8781,2007-12-04,20.93000030517578,20.959999084472656,20.5,20.549999237060547,1144600.0,0.01037895973952141,1.090911455398247,4.750017881410697,63.184120203033316,60.54724861448026,-0.39508430207351,-0.5344604720877513,-1.1670625074234913,-1.580606606098268,25.066036082086807,0.45999908447265625,0.3349856611447706,0.47675018310546946,-0.06830693181781555,1.0218072980287545,0.20422162564382873,0.7492787405671102,-0.5861624255981468,94.49561833300669,30.92703136210008,0.272528557461642,12,-0.35250091552734375,-0.7100000381469727,-1.5650005340576172,-1.7775001525878906,-0.13000106811523438,1,-0.04347825294522689,-2.846178675704413,20.71500015258789,3.8234713340061877,20.76000022888184,-3.5161139481941794,20.520000457763672,-0.04347825294522689
8782,2007-12-05,21.26499938964844,21.440000534057614,20.905000686645508,20.96999931335449,2786400.0,0.01600568942131453,-1.5176621593117179,0.7763138081614401,67.89589575673929,61.05701334374522,-0.7081399403611535,-0.7964896311028902,-1.4632357808447622,-1.911022752459207,25.94759384607293,0.5349998474121058,0.3099039360855542,0.7394992828369169,0.16555741123142198,1.3134411544424118,0.4525283470341712,1.0264702186396626,-0.8817917828454647,81.57884169822222,17.926640985522724,0.2869709358027474,12,-0.4474992752075231,-0.8249988555908274,-1.9124994277954137,-2.1124992370605504,-0.6849994659423899,2,-0.060427927782477964,1.090911455398247,20.93000030517578,-2.846178675704413,20.71500015258789,3.8234713340061877,20.76000022888184,-0.060427927782477964
8783,2007-12-06,21.31999969482422,21.43000030517578,21.09499931335449,21.280000686645508,1090600.0,0.00258642401854714,1.5769284378095128,0.13558982316619464,67.11115029424076,62.42861296066439,-0.6969042682906839,-0.7841901011443753,-1.4900598829131368,-1.9621116417332658,26.613856281856098,0.3350009918212926,0.290795507151941,0.7262495994567857,0.11455790559958245,1.337941293313989,0.42040375252818407,1.0320954463853873,-0.8522486538408707,87.23396052602243,24.91472954322596,0.30584584692860195,12,-0.5024995803833008,-0.8799991607666051,-1.9524998664855957,-2.0249996185302734,-1.1000003814697301,3,-0.044090081965893146,-1.5176621593117179,21.26499938964844,1.090911455398247,20.93000030517578,-2.846178675704413,20.71500015258789,-0.044090081965893146
8784,2007-12-07,21.200000762939453,21.45499992370605,20.975000381469727,21.315000534057614,760600.0,-0.005628467804992376,1.4303863481624455,-2.8750655667349263,64.25534159852278,62.718777773316326,-0.4835273684129753,-0.6390688348180653,-1.3380237004061541,-1.8418931087445998,26.54563377972874,0.4799995422363246,0.2740373054481182,0.5695006370544426,-0.09560623823402992,1.2346075123429152,0.23694719941020637,0.9020540746986789,-0.6544697625101641,73.29851506406123,11.974359654485134,0.33255343764423567,12,-0.36750125885009766,-0.7525005340576207,-1.7637510299682617,-1.9050006866455078,-1.370000839233402,4,-0.04009435617359247,1.5769284378095128,21.31999969482422,-1.5176621593117179,21.26499938964844,1.090911455398247,20.93000030517578,-0.04009435617359247
8785,2007-12-10,21.399999618530273,21.44499969482422,21.075000762939453,21.21500015258789,1549800.0,0.009433907943081188,1.6909050555212617,-1.6086942099415023,66.66669189617946,62.94489953692361,-0.5536250952161197,-0.8084533396269009,-1.4975203134461736,-2.0456166329276257,26.33494332087931,0.3699989318847656,0.2775134326694477,0.7237495422363267,-0.0203984608416512,1.4678975453143046,0.351675540697336,1.0958235437753174,-0.7635217257733089,94.24080528066024,33.13760606659401,0.37207400153898895,12,-0.4649991989135742,-0.952499389648441,-1.963749885559082,-2.104999542236328,-2.3699989318847656,0,-0.03154202098564829,1.4303863481624455,21.200000762939453,1.5769284378095128,21.31999969482422,-1.5176621593117179,21.26499938964844,-0.03154202098564829
8786,2007-12-11,21.200000762939453,21.61000061035156,21.200000762939453,21.40999984741211,1778200.0,-0.009345741082053105,-2.904777475022673,-1.1351334632396153,60.45631402411383,62.32983018830461,-0.2751782789099977,-0.5512648001620164,-1.2734987892078173,-1.8483877048115005,26.74066083529133,0.4099998474121058,0.32097068618521263,0.4695006370544448,-0.26042995934245994,1.1994312334513495,0.10453533885599242,0.8344659352528971,-0.481670667087581,41.843986981329834,-15.400342602233877,0.36496529819845175,12,-0.15000057220458984,-0.6750001907348668,-1.3212509155273438,-1.5475006103515625,-2.7900009155273438,1,-0.006603834526355712,1.6909050555212617,21.399999618530273,1.4303863481624455,21.200000762939453,1.5769284378095128,21.31999969482422,-0.006603834526355712
8787,2007-12-12,21.270000457763672,21.700000762939453,21.075000762939453,21.46500015258789,1210600.0,0.0033018722785420618,-1.136755480783025,0.9285740236148955,66.93551612327641,64.07171091028994,-0.29376798070752486,-0.5826153103401595,-1.3151045370585237,-1.9181438089931362,26.994762400408316,0.625,0.36168171619321754,0.4960002899169922,-0.25440713045575336,1.2464077102897377,0.12079657973061941,0.871204000103365,-0.4446699001718386,40.68964428624421,-18.40297800157174,0.37520371018637216,12,-0.1700000762939453,-0.6575002670288086,-1.3912506103515625,-1.6175003051757812,-3.280000686645508,2,-0.0220969069387853,-2.904777475022673,21.200000762939453,1.6909050555212617,21.399999618530273,1.4303863481624455,21.200000762939453,-0.0220969069387853
8788,2007-12-13,21.184999465942386,21.3799991607666,20.98500061035156,21.100000381469727,1388000.0,-0.003996285378087938,-1.507938237965452,-0.43589342306038836,68.73705726159699,65.51835558128816,-0.11679952984721709,-0.46265995375592084,-1.1984045419897988,-1.8210963183442637,26.857751320841462,0.3949985504150426,0.37078387754910835,0.3737493515014698,-0.3808006581213128,1.1282993611242524,-0.003525653309921495,0.7510243563128611,-0.23721507960188504,28.965375721175207,-35.382415015111306,0.37727500481139076,12,-0.0849990844726598,-0.5174989700317418,-1.2512493133544957,-1.5324993133544957,-2.5599994659423864,3,-0.028557921052060897,-1.136755480783025,21.270000457763672,-2.904777475022673,21.200000762939453,1.6909050555212617,21.399999618530273,-0.028557921052060897
8789,2007-12-14,20.70499992370605,21.13500022888184,20.625,20.905000686645508,1234200.0,-0.02265751967603291,-1.8333298012122436,-2.3529754959159295,58.96980016519071,64.91243192476594,0.39624740431314365,0.03114401809205347,-0.695337421893317,-1.3323578533339813,26.34378012826234,0.5599994659423864,0.3471630531357377,-0.1140002250671408,-0.8603919632328214,0.6323915130985398,-0.48719609414997933,0.2591956440156977,0.995000839233402,7.441848086442422,-62.240781498721205,0.37319586908283964,12,0.3950004577636754,0.12000083923340199,-0.6799998283386195,-1.0524997711181605,-2.465000152587887,4,-0.02342432321365351,-1.507938237965452,21.184999465942386,-1.136755480783025,21.270000457763672,-2.904777475022673,21.200000762939453,-0.02342432321365351
8790,2007-12-17,20.59499931335449,20.76000022888184,20.5049991607666,20.56999969482422,703200.0,-0.005312755892629473,-2.290321786747108,-0.12499761582328392,51.53256634982239,63.617814829964736,0.5447187934164397,0.15416811832453092,-0.5625882362707024,-1.2124927058147144,25.548982677236133,0.2550010681152379,0.38522467732904175,-0.22725076675415323,-0.9688950880031086,0.5143935544948022,-0.5980729273786309,0.14357139387032447,1.0835014343261768,7.5313834244440585,-60.34982988429162,0.37082216062447754,12,0.5075006484985387,0.26750087738037465,-0.569999217987057,-0.942499160766598,-2.764999389648434,0,-0.03714490969428619,-1.8333298012122436,20.70499992370605,-1.507938237965452,21.184999465942386,-1.136755480783025,21.270000457763672,-0.03714490969428619
8791,2007-12-18,20.850000381469727,21.01000022888184,20.690000534057614,20.7450008392334,1065600.0,0.012381698306243027,-1.976739234577069,4.200045777066287,51.992402450094026,61.85076001811526,0.3097498496370541,-0.0822076716009974,-0.7885071502636016,-1.447823168960145,25.13409962569352,0.41500091552735086,0.40091062062446525,0.013250255584715376,-0.7180732871050743,0.7445737982745051,-0.35241151576018126,0.378912026929612,0.7815603027343769,28.87035633055345,-34.786046090947785,0.3656617713448951,12,0.2524995803833008,0.012499809265136719,-0.8250002861022949,-1.197500228881836,-2.5799999237060547,1,-0.08729015163192655,-2.290321786747108,20.59499931335449,-1.8333298012122436,20.70499992370605,-1.507938237965452,21.184999465942386,-0.08729015163192655
8792,2007-12-19,21.075000762939453,21.34000015258789,20.770000457763672,20.770000457763672,1471200.0,0.010791385004946807,-2.73769917702679,2.9047774750227067,60.53132179706372,61.119667962873365,0.06142317735474023,-0.28852850251580975,-0.9870140781380812,-1.6539601232254704,24.955020522262338,0.5699996948242188,0.4078049484337143,0.2170005798339858,-0.5161711032067586,0.9501722628747302,-0.14958526168638642,0.583586421354358,0.5114974603271492,65.14304024832589,-0.18384472296202148,0.366585841520373,12,0.02749919891357422,-0.16250038146972656,-1.0500006675720215,-1.4225006103515625,-2.825000762939453,2,-0.12645318239863446,-1.976739234577069,20.850000381469727,-2.290321786747108,20.59499931335449,-1.8333298012122436,20.70499992370605,-0.12645318239863446
8793,2007-12-20,21.274999618530273,21.43000030517578,20.88500022888184,21.270000457763672,1231600.0,0.009489862317942022,2.460312078037652,0.016390674637916804,59.922926867990654,60.63828854836979,-0.16274455230549734,-0.4447803944618087,-1.161034205294861,-1.8280727322974997,24.922146266532653,0.5450000762939418,0.4100850116792394,0.3747494697570808,-0.35193323759319384,1.1014321771073554,0.011408116081945252,0.7380908234322163,0.2682386422363301,83.24318974280725,19.87684257813327,0.36334135367513704,12,-0.1724996566772461,-0.3274993896484375,-1.2499995231628418,-1.6224994659423828,-3.094999313354492,3,-0.15440657608994335,-2.73769917702679,21.075000762939453,-1.976739234577069,20.850000381469727,-2.290321786747108,20.59499931335449,-0.15440657608994335
8794,2007-12-21,21.334999084472656,21.59499931335449,21.15999984741211,21.545000076293945,1881600.0,0.0028201864638401908,1.806453002233489,-42.007249141549025,61.87738875612943,60.10614375503089,-0.2252702537511837,-0.4444781353587999,-1.2020428229775462,-1.8695578298274995,25.384393938979088,0.43499946594237926,0.3703962676566519,0.38199901580810547,-0.30731307566164645,1.0713111072778574,0.03734297007322951,0.7266550615429814,-0.8299999237060547,76.14677133167937,13.989755959626322,0.34465604573487674,12,-0.2324991226196289,-0.3874988555908203,-1.3099989891052246,-1.6824989318847656,-2.884998321533203,4,-0.1270212889976151,2.460312078037652,21.274999618530273,-2.73769917702679,21.075000762939453,-1.976739234577069,20.850000381469727,-0.1270212889976151
8795,2007-12-24,20.934999465942386,21.70499992370605,20.81999969482422,21.70499992370605,441800.0,-0.018748518195221497,1.2987005266260876,3.666651529050565,50.08943054477914,58.9542678128826,0.11379975112692264,0.014133701061776804,-0.794401157056484,-1.4531020068297664,25.495534000234393,0.8850002288818324,0.3174149024251278,-0.05475053787231232,-0.6464960236978072,0.5369949479531826,-0.350623280785058,0.24112220504043336,-0.40820030212402614,24.137840316301308,-32.52700548577349,0.2958727429127473,12,0.17000007629394176,0.015000343322750354,-0.9949994087219274,-1.2824993133544957,-2.2449989318847727,0,-0.12873177757699583,1.806453002233489,21.334999084472656,2.460312078037652,21.274999618530273,-2.73769917702679,21.075000762939453,-0.12873177757699583
8796,2007-12-26,20.86000061035156,21.1299991607666,20.75,20.979999542236328,692600.0,-0.0035824627420142363,-1.2352881778096916,0.15584267603331775,42.01184589501805,56.184971120853895,0.15142121962852428,0.12258965531440325,-0.6978059332264515,-1.3488229377404366,25.541027893374203,0.37999916076660156,0.2743523959930201,-0.146999454498296,-0.6992710099974744,0.4052721010008824,-0.4231352322478834,0.12913632325129143,-0.28607341613768966,11.518389438679906,-40.26023316579651,0.2761357777495889,12,0.24499893188476918,0.08999919891357777,-0.8875007629394496,-1.2075004577636683,-1.8649997711181605,2,-0.1452541034510756,1.2987005266260876,20.934999465942386,1.806453002233489,21.334999084472656,2.460312078037652,21.274999618530273,-0.1452541034510756
8797,2007-12-27,20.655000686645508,20.875,20.614999771118164,20.799999237060547,557400.0,-0.009827416956273871,-1.3111092273131861,1.208332008773846,37.61638574963188,52.72711873063555,0.2905652583033387,0.3378215673398728,-0.46573178088036826,-1.1187108708509186,24.958807409804255,0.26000022888183594,0.1961095744318122,-0.34749937057495117,-0.9101291645309999,0.21513042338109756,-0.6288142675529755,-0.06618447359692681,1.0499992370605433,3.669808250244118,-41.82189207733786,0.28131489697802364,12,0.4499988555908203,0.2949991226196289,-0.6537508964538574,-1.0025005340576172,-2.0799999237060547,3,-0.11546841682865971,-1.2352881778096916,20.86000061035156,1.2987005266260876,20.934999465942386,1.806453002233489,21.334999084472656,-0.11546841682865971
8798,2007-12-28,20.549999237060547,20.73500061035156,20.549999237060547,20.709999084472656,492200.0,-0.00508358489926608,-1.3125193715279817,1.1034582549558674,37.82767843365855,50.37799409379864,0.3308072813765328,0.4692440706457077,-0.32964350341226023,-0.9992517311871296,24.21948775389595,0.18500137329101207,0.14271994823376488,-0.45400075912475657,-1.0113496504052044,0.10334813215569127,-0.7326752047649805,-0.17532631348453265,1.1332006835937456,0.0,-40.24040919566012,0.27867444564022376,12,0.5550003051757812,0.40000057220458984,-0.4699993133544922,-0.8974990844726562,-1.9899997711181605,4,-0.11192210814843495,-1.3111092273131861,20.655000686645508,-1.2352881778096916,20.86000061035156,1.2987005266260876,20.934999465942386,-0.11192210814843495
8799,2007-12-31,20.34499931335449,20.68000030517578,20.34499931335449,20.51499938964844,931800.0,-0.009975665757512742,-2.941186370317058,1.0625014901175849,30.280362503297766,48.01663811085147,0.5357060535463454,0.6762296907983583,-0.09046224993163676,-0.7788435110423926,23.322150054672836,0.3350009918212926,0.05529656061306554,-0.6382506370544476,-1.2609213216547204,-0.015579952454174872,-0.949585979354584,-0.32691529475431125,1.2928725799560539,0.0,-32.02960110124296,0.311335342300137,12,0.6800003051757812,0.6050004959106481,-0.24624967575072887,-0.692499160766598,-1.8649997711181605,0,-0.10641430726210932,-1.3125193715279817,20.549999237060547,-1.3111092273131861,20.655000686645508,-1.2352881778096916,20.86000061035156,-0.10641430726210932
8800,2008-01-02,20.13500022888184,20.43000030517578,20.059999465942386,20.28499984741211,763600.0,-0.010321901772432418,-1.4666628519839877,0.8823503012486941,30.167583875406507,45.591658269219515,0.7527522055299727,0.8859730056645532,0.16149289076429696,-0.5390127131969997,22.408542501629743,0.3700008392333949,-0.04238046951678953,-0.8192497253417947,-1.540712253442294,-0.09778719724129559,-1.1799809893920425,-0.45851846129154694,1.4252993096313382,7.0094190963086795,-22.79645346323312,0.36073126405024897,1,0.7474994659423793,0.7474994659423793,-0.036250591278079725,-0.48250007629394887,-1.6849994659423864,2,-0.08368509792840262,-2.941186370317058,20.34499931335449,-1.3125193715279817,20.549999237060547,-1.3111092273131861,20.655000686645508,-0.08368509792840262
8801,2008-01-03,20.020000457763672,20.290000915527344,20.0049991607666,20.145000457763672,600400.0,-0.005711436295551153,-2.6773804543105357,0.8333354526150014,27.10622326742157,41.877758432592614,0.8243212137888385,0.9795229832104866,0.312819391252372,-0.4044467044719937,21.914393110753707,0.2850017547607422,-0.08751656770047589,-0.888749504089354,-1.7226677056118227,-0.0548313025668854,-1.3057086048505866,-0.4717904033281215,1.4202750749438415,1.7242853478496307,-25.601712930277564,0.4169591007612343,1,0.8349990844726562,0.8349990844726562,0.10374927520751953,-0.36750030517578125,-1.5699996948242188,3,-0.06643356110365572,-1.4666628519839877,20.13500022888184,-2.941186370317058,20.34499931335449,-1.3125193715279817,20.549999237060547,-0.06643356110365572
8802,2008-01-04,19.979999542236328,20.1200008392334,19.78499984741211,19.95499992370605,690000.0,-0.0019980476829525307,1.1967118798816827,-0.19999694824221592,27.56051837270809,38.28193526645011,0.7740625633837794,0.9679460186646018,0.3894312004824485,-0.3509810479708193,20.607352704100855,0.33500099182128906,-0.1010867868244496,-0.8645004272460923,-1.777142098923008,0.04814124443082335,-1.3208212630845502,-0.4081795914076345,1.3167483532770952,20.52626718118199,-6.3200372482480525,0.4563208358384573,1,0.7650003433227539,0.7650003433227539,0.16125011444091797,-0.3274993896484375,-1.3599987030029297,4,-0.04929923551403048,-2.6773804543105357,20.020000457763672,-1.4666628519839877,20.13500022888184,-2.941186370317058,20.34499931335449,-0.04929923551403048
8803,2008-01-07,20.3799991607666,20.600000381469727,19.950000762939453,20.03499984741211,1495400.0,0.020020001386121367,-1.524282703781754,13.8001831082608,43.76198042130088,36.26911211813582,0.26122682554452226,0.520604817116503,0.03128411944960874,-0.7313807831975083,18.77222979564282,0.6499996185302734,-0.12747385946290635,-0.41750078201294016,-1.3238324700460993,0.48883090602021895,-0.8706666260295179,0.035665062003637615,0.7353389689746628,66.48033620465522,35.64365181689369,0.4531658440165794,1,0.36500072479248047,0.36500072479248047,-0.16499948501586914,-0.717498779296875,-2.1099987030029297,0,-0.08856714779959063,1.1967118798816827,19.979999542236328,-2.6773804543105357,20.020000457763672,-1.4666628519839877,20.13500022888184,-0.08856714779959063
8804,2008-01-08,20.350000381469727,20.70499992370605,20.34000015258789,20.40999984741211,1406600.0,-0.0014719715668402023,-8.125002980234992,-0.17391184161787715,45.148531604606724,35.720123347005554,0.15288767380096857,0.5097961463234242,0.09639627341069712,-0.679282691587968,17.29160500616439,0.3649997711181605,-0.2037218138902439,-0.40499954223632884,-1.3115778723731637,0.501578787900506,-0.8582887073047445,0.04828962283208682,0.6056971543920397,61.41309643512447,26.487145516633234,0.4532891650684166,1,0.1074991226196289,0.39499950408935547,-0.1275005340576172,-0.6200008392333984,-2.3199996948242188,1,-0.08796073130088378,-1.524282703781754,20.3799991607666,1.1967118798816827,19.979999542236328,-2.6773804543105357,20.020000457763672,-0.08796073130088378
8805,2008-01-09,20.725000381469727,20.774999618530273,20.28499984741211,20.28499984741211,1011800.0,0.018427518082086536,-1.227268983514459,-7.333407508662619,47.637048040728615,36.34514580764006,-0.2850046210902839,0.08604565897346816,-0.25323833312096156,-1.0329718274575264,15.789917117185375,0.48999977111816406,-0.2904507075827567,0.00375041961670064,-0.8504706098240575,0.8579714490574588,-0.42336009510367845,0.4308609343370797,0.09021343177808205,94.9495708464584,56.80975645424608,0.4271105147203789,1,-0.3950004577636719,0.01999950408935547,-0.44750022888183594,-0.8950004577636719,-2.6750011444091797,2,-0.10832331956146346,-8.125002980234992,20.350000381469727,-1.524282703781754,20.3799991607666,1.1967118798816827,19.979999542236328,-0.10832331956146346
8806,2008-01-10,21.059999465942386,21.184999465942386,20.649999618530273,20.649999618530273,2551000.0,0.016164008603453794,-1.6097563244913133,0.9318167040188735,49.72774369621949,37.69085224614979,-0.657828048383081,-0.27402938084577855,-0.5534594261237196,-1.350882576217387,14.186171641428807,0.5349998474121129,-0.3879617656864056,0.3457495689392118,-0.4941267781915677,1.1856259160699913,-0.07418860462617971,0.7656877425046034,-1.274999618530277,91.07142613858528,54.01968779171996,0.4199381735653901,1,-0.5749998092651403,-0.31499958038330433,-0.6862492561340368,-1.2299995422363317,-3.074998855590824,3,-0.12393156548858164,-1.227268983514459,20.725000381469727,-8.125002980234992,20.350000381469727,-1.524282703781754,20.3799991607666,-0.12393156548858164
8807,2008-01-11,20.799999237060547,21.05500030517578,20.725000381469727,20.93000030517578,811000.0,-0.012345690193501846,-1.3571525885558584,-0.31707589389554897,41.563038453954945,38.105892248404956,-0.4191777943934909,-0.053804440041130164,-0.2650151244393797,-1.0778468326115984,12.992985396440975,0.3349990844726598,-0.42974450798443087,0.10924940109253001,-0.6904956278672323,0.9089944300522923,-0.29062311338735114,0.5091219155724112,-0.986999397277831,68.82585965914775,36.06310858200884,0.3998725144798819,1,-0.3149995803833008,-0.054999351501464844,-0.40124940872192383,-0.9699993133544922,-2.8349990844726562,4,-0.1129807000153138,-1.6097563244913133,21.059999465942386,-1.227268983514459,20.725000381469727,-8.125002980234992,20.350000381469727,-0.1129807000153138
8808,2008-01-14,20.57999992370605,21.084999084472656,20.530000686645508,20.989999771118164,1075800.0,-0.01057689045307797,-1.1764714682144914,3.153819067460927,37.31092383098626,38.887065729259234,-0.2173299129857149,0.12495223445906234,-0.027245947815156768,-0.8493120373011003,11.897613563931255,0.5549983978271484,-0.44948212916566277,-0.08049993515015075,-0.8465896856876931,0.6855898153873916,-0.46354481041892015,0.30254494011861865,-0.7395600914001434,32.77780014792502,5.275519385089488,0.3830448752687712,1,-0.09500026702880504,0.1649999618530309,0.04875040054321644,-0.5299997329711879,-2.784999847412106,0,-0.09523805110489503,-1.3571525885558584,20.799999237060547,-1.6097563244913133,21.059999465942386,-1.227268983514459,20.725000381469727,-0.09523805110489503
8809,2008-01-15,20.21999931335449,20.559999465942386,20.024999618530273,20.415000915527344,2004400.0,-0.017492741092621666,1.2061908376232229,0.4756138408433321,37.81940805207223,39.73726841555542,0.13753840250464222,0.47089799005106414,0.35541191680129103,-0.48294235222359205,11.946026044245812,0.5550003051757777,-0.44916025864603526,-0.4162505149841351,-1.2067258347676137,0.3742248047993435,-0.8114881748758762,-0.021012855092394034,-0.3526682883758525,16.810320730580035,-10.65828504840336,0.3952376598917399,1,0.26500034332275746,0.5250005722045934,0.40875101089477894,-0.16999912261962535,-2.1700000762939418,1,-0.0964391158165333,-1.1764714682144914,20.57999992370605,-1.3571525885558584,20.799999237060547,-1.6097563244913133,21.059999465942386,-0.0964391158165333
8810,2008-01-16,19.82999992370605,20.44499969482422,19.790000915527344,20.295000076293945,2256000.0,-0.019287804297345335,-1.403673320827617,2.3845965746255997,34.153826290322144,40.52033541809993,0.5361003622092895,0.843914945657648,0.7538489148710852,-0.08845770488604998,12.53183373673139,0.654998779296875,-0.4537126209355691,-0.7679999351501507,-1.6370126173376285,0.10101274703732699,-1.2025062762438878,-0.33349359405641366,1.3549995422363352,2.8673153937548395,-25.519286779434665,0.4345063410937381,1,0.654999732971195,0.9149999618530309,0.8099999427795446,0.2274999618530309,-1.7649993896484375,2,-0.09077152012031575,1.2061908376232229,20.21999931335449,-1.1764714682144914,20.57999992370605,-1.3571525885558584,20.799999237060547,-0.09077152012031575
8811,2008-01-17,19.030000686645508,20.01000022888184,18.924999237060547,19.8700008392334,2809600.0,-0.0403428764568059,-1.0666625492276236,1.8064513482694269,28.868646342104697,40.665682970255105,1.3196781469894034,1.5816661354062944,1.5646081117634196,0.709264799817177,12.990544929254986,1.0850009918212926,-0.43981872035524816,-1.476999187469481,-2.583593454841747,-0.37040492009721504,-2.030296321155614,-0.923702053783348,2.1270988082885793,4.86117856493198,-25.550967998184685,0.5532971336861332,1,1.024998664855957,1.284998893737793,1.6612496376037598,1.0274991989135742,-0.6800003051757812,3,-0.05149770962818134,-1.403673320827617,19.82999992370605,1.2061908376232229,20.21999931335449,-1.1764714682144914,20.57999992370605,-0.05149770962818134
8812,2008-01-18,18.40999984741211,19.13999938964844,18.334999084472656,19.065000534057614,3331400.0,-0.03258017955135917,1.0000047387637898,0.7797625805514011,25.45870455935406,38.63198565226101,1.8925790990597555,2.0994128338068023,2.184195391282792,1.330625569673252,12.98287963789675,0.8050003051757848,-0.42736278674463435,-1.963749980926515,-3.380662061032133,-0.546837900820897,-2.672206020979324,-1.255293940873706,2.6578156372070367,2.727300470525568,-30.229232871409817,0.7084560400528085,1,1.3499994277954102,1.609999656677246,2.377500534057617,1.7250003814697266,-0.4650001525878906,4,-0.023085238489031767,-1.0666625492276236,19.030000686645508,-1.403673320827617,19.82999992370605,1.2061908376232229,20.21999931335449,-0.023085238489031767
8813,2008-01-22,17.989999771118164,18.15999984741211,17.510000228881836,17.709999084472656,1967400.0,-0.022813692546172604,1.0967701248081119,-0.4274815162095367,24.262282916481908,36.311291353580486,2.1656459499832224,2.382860964309124,2.5945408168486566,1.7561834842580026,13.062793131279133,0.8999996185302734,-0.40812530701506944,-2.2195000648498535,-3.9281000583293917,-0.5109000713703153,-3.0738000615896226,-1.3652000681100844,2.9138467294921924,15.737693846078784,-20.504118825512634,0.8542999967397699,1,1.3575000762939453,1.6175003051757812,2.866250514984131,2.190000534057617,-0.024999618530273438,1,-0.001389639735871917,1.0000047387637898,18.40999984741211,-1.0666625492276236,19.030000686645508,-1.403673320827617,19.82999992370605,-0.001389639735871917
8814,2008-01-23,18.625,18.674999237060547,17.59000015258789,17.59000015258789,1586400.0,0.03529740060927011,-1.0966168974528139,3.696418961723694,34.899991950985694,34.896062899164605,1.408321965526035,1.617346820074438,1.9406242902551618,1.1240233070956762,12.43362837600737,1.0849990844726562,-0.37567516984706373,-1.4489998817443848,-3.2107829273557726,0.3127831638670031,-2.3298914045500787,-0.5681083589386908,2.0073387988720732,37.98977764924925,-1.8691946184312656,0.8808915228056936,1,0.7224998474121094,0.9825000762939453,2.2587504386901855,1.5550003051757812,-1.254999160766598,2,-0.04456375429294257,1.0967701248081119,17.989999771118164,1.0000047387637898,18.40999984741211,-1.0666625492276236,19.030000686645508,-0.04456375429294257
8815,2008-01-24,18.239999771118164,18.850000381469727,18.209999084472656,18.729999542236328,1449400.0,-0.02067115322855495,-1.3272726011672948,-0.4734298003457185,33.1119432992508,33.04986285505697,1.5687230533554164,1.8868310640281436,2.3011996988682526,1.5121285819297015,12.726928495229926,0.6400012969970703,-0.4422463940084356,-1.6992501258850083,-3.591200530158769,0.19270027838875237,-2.6452253280218905,-0.7532749237481262,2.1425519421546895,29.199981689453086,-14.843194661946594,0.9459752021368809,1,1.057499885559082,1.3675003051757812,2.722500801086426,1.9400005340576172,-0.7199993133544922,3,-0.010416696076853582,-1.0966168974528139,18.625,1.0967701248081119,17.989999771118164,1.0000047387637898,18.40999984741211,-0.010416696076853582
8816,2008-01-25,17.829999923706055,18.36000061035156,17.799999237060547,18.36000061035156,1151800.0,-0.022478062091936923,1.1132099916148894,1.081634559616343,30.939711185353474,31.869493158545698,1.645395083974023,2.169419104477903,2.693434962941957,1.923918711961985,13.38758857953568,0.5600013732910121,-0.5319367571846882,-1.9577499389648452,-4.017112177685156,0.10161229975546604,-2.9874310583250008,-0.9280688196046896,2.3227476708155166,19.631893225866428,-26.25472598689921,1.0296811193601563,1,1.4674997329711914,1.7775001525878906,3.1525001525878906,2.3500003814697266,-0.1900005340576172,4,0.013180067939266404,-1.3272726011672948,18.239999771118164,-1.0966168974528139,18.625,1.0967701248081119,17.989999771118164,0.013180067939266404
8817,2008-01-28,18.270000457763672,18.270000457763672,17.799999237060547,17.799999237060547,1157600.0,0.024677539873267706,1.0,-0.8867936071514744,31.426062516055495,31.215619679108944,0.9038194443323917,1.6248877864431535,2.231228620374491,1.4864489990193022,14.474670380103005,0.470001220703125,-0.6602573889200265,-1.3984993934631333,-3.5216375327868477,0.724638745860581,-2.4600684631249905,-0.3369303238012762,1.6713273475067218,56.716428532793586,12.879799279451383,1.0615690696618563,1,0.7649993896484375,1.3374996185302734,2.7124996185302734,1.9099998474121094,-0.7049999237060582,0,0.004378758713826869,1.1132099916148894,17.829999923706055,-1.3272726011672948,18.239999771118164,-1.0966168974528139,18.625,0.004378758713826869
8818,2008-01-29,18.25,18.420000076293945,18.100000381469727,18.32999992370605,1131000.0,-0.001094715777917421,1.4615339471078017,-0.17021216154794389,31.48147836673101,30.511405269626586,0.6241923213930036,1.5428456907952253,2.227043480535322,1.5138394771840957,15.696355439131471,0.31999969482421875,-0.8394239795156295,-1.3034998893737786,-3.474226168017484,0.867226389269927,-2.3888630286956314,-0.2181367500519258,1.4968215991593077,52.38093075568836,10.322807679028962,1.0853631393218532,1,0.7274999618530273,1.3575000762939453,2.757500171661377,1.9300003051757812,-0.9599990844726527,1,-0.016712345489083957,1.0,18.270000457763672,1.1132099916148894,17.829999923706055,-1.3272726011672948,18.239999771118164,-0.016712345489083957
8819,2008-01-30,18.18000030517578,18.670000076293945,18.09499931335449,18.18000030517578,1233600.0,-0.003835599716395577,-5.764635925053052,-0.0,26.281452144745217,29.636697031229147,0.41838420845782665,1.520278235700065,2.2679993910485905,1.5870650605068128,17.14374515360672,0.5750007629394567,-0.9928489443816204,-1.265249633789061,-3.4851556760934415,0.9546564085153193,-2.3752026549412513,-0.1552966126368709,1.3878755843613284,36.19053847118,0.7888376527241618,1.10995302115219,1,0.5799999237060547,1.427499771118164,2.8449997901916504,2.0,-0.9449996948242188,2,-0.011826190812916582,1.4615339471078017,18.25,1.0,18.270000457763672,1.1132099916148894,17.829999923706055,-0.011826190812916582
8820,2008-01-31,18.450000762939453,18.520000457763672,17.795000076293945,17.94499969482422,1122600.0,0.014851510078732089,1.248061602881425,100.0,25.377376043058547,29.24877810911291,-0.07594118085245327,1.1779641695671828,1.9721384696574589,1.3273221135909736,18.085459047431723,0.7250003814697266,-1.1248569987842778,-0.9109992027282701,-3.1485129909391176,1.3265145854825775,-2.029756096833694,0.20775769137715372,0.9532450737452329,74.85722133091518,44.57660812280416,1.1187568941054233,1,-0.1250009536743164,1.1574993133544922,2.5749993324279785,1.7299995422363281,-1.2550010681152308,3,-0.05853657881009133,-5.764635925053052,18.18000030517578,1.4615339471078017,18.25,1.0,18.270000457763672,-0.05853657881009133
8821,2008-02-01,18.690000534057614,18.690000534057614,18.28499984741211,18.44499969482422,1264800.0,0.013008117137872865,2.306116729336545,0.4851491505706856,30.018954274573588,29.755472521915078,-0.4126348619540856,0.8782432618395326,1.707566768201513,1.0946087944064473,18.828086723874797,0.40500068664550426,-1.2432914860486832,-0.6044994354248097,-2.8386005203001368,1.6296016494505174,-1.7215499778624732,0.5125511070128539,0.5617856540028434,100.0,71.51365455013965,1.117050542437663,2,-0.5100002288818324,0.6574993133544957,2.337499141693119,1.4924993515014684,-1.1700000762939418,4,-0.06260032332058652,1.248061602881425,18.450000762939453,-5.764635925053052,18.18000030517578,1.4615339471078017,18.25,-0.06260032332058652
8822,2008-02-04,18.9950008392334,19.11000061035156,18.674999237060547,18.690000534057614,882800.0,0.01631890296739158,-1.5970006490622546,1.244894940483174,35.228344933849,30.97392385717809,-0.6994843213004494,0.5224520846852201,1.3781306250895398,0.8002593447237274,18.83257048301955,0.4350013732910121,-1.3189660640793335,-0.25024919509887766,-2.4640582638105855,1.9635598736128301,-1.3571537294547333,0.856655339256978,0.11744247209276892,91.25477380885063,60.695945321056996,1.1069045343558546,2,-0.6450004577636719,0.35249900817871094,2.032498836517334,1.1874990463256836,-1.5650005340576207,0,-0.07133463488910519,2.306116729336545,18.690000534057614,1.248061602881425,18.450000762939453,-5.764635925053052,18.18000030517578,-0.07133463488910519
8823,2008-02-05,18.575000762939453,18.920000076293945,18.51000022888184,18.88500022888184,1099000.0,-0.022111084903268408,1.157898699486502,-1.0163906746379165,34.83872623593531,30.967116555505825,-0.20984231084075233,0.8435415665390131,1.7754029323278644,1.2310510451607506,20.22476633915084,0.48500061035155895,-1.3155632218196516,-0.5799993515014634,-2.7456738111912244,1.5856751081882976,-1.662836581346344,0.5028378783434171,0.5349998474121058,59.315617480299366,25.901622105001422,1.0828372298448814,2,-0.12250041961669922,0.7724990844726562,2.4524989128112793,1.607499122619629,-1.0250015258789062,1,-0.05437416890431446,-1.5970006490622546,18.9950008392334,2.306116729336545,18.690000534057614,1.248061602881425,18.450000762939453,-0.05437416890431446
8824,2008-02-06,18.559999465942386,19.13999938964844,18.450000762939453,19.0,1432200.0,-0.0008076068038176398,-1.0909114553982577,1.419359006700315,37.4257456406724,31.446427926774895,-0.2291260295284232,0.7563427218776191,1.771869222391178,1.259421034549586,21.56722346658905,0.6899986267089879,-1.2345728583777742,-0.5055006027221651,-2.610331528801744,1.5993303233574139,-1.5579160657619546,0.5469148603176244,-1.0499992370605504,56.87730707761435,18.78973269114229,1.052415463039789,2,-0.09249973297119496,0.787500381469723,2.467500209808346,1.6225004196166957,-1.2150001525878942,2,-0.06842664800424625,1.157898699486502,18.575000762939453,-1.5970006490622546,18.9950008392334,2.306116729336545,18.690000534057614,-0.06842664800424625
8825,2008-02-07,18.479999542236328,18.65999984741211,18.31999969482422,18.584999084472656,1154000.0,-0.004310340840949833,1.6666566936436937,0.23863503361698077,43.64895300746331,32.85856590700932,-0.12460556808505885,0.6951709734461957,1.8346014125977206,1.3525399989428095,22.87760114074682,0.3400001525878906,-1.1051081219695043,-0.47325048446655416,-2.4403940705831815,1.4938931016500732,-1.4568222775248678,0.5103213085917595,-0.9373993301391614,22.806994061561568,-18.678652816078397,0.9835717930583144,2,-0.012499809265136719,0.8675003051757812,2.507500171661377,1.702500343322754,-1.1849994659423828,3,-0.06737007374049453,-1.0909114553982577,18.559999465942386,1.157898699486502,18.575000762939453,-1.5970006490622546,18.9950008392334,-0.06737007374049453
8826,2008-02-08,18.450000762939453,18.53499984741211,18.25,18.450000762939453,1091000.0,-0.001623310608223405,2.352975495915986,-0.0,50.534771357960224,34.98175577833207,0.002893415390413878,0.5476898741483396,1.8364729458263405,1.39705361040226,23.38903501456366,0.2849998474121094,-1.072343978210064,-0.37274932861328125,-2.0806330871474294,1.335134429920867,-1.2266912078803571,0.4811925506537946,-0.8754525672912621,22.472011246935292,-22.928347863989988,0.8539418792670747,2,0.01749897003173828,0.8974990844726562,2.4324989318847656,1.732499122619629,-0.9000015258789062,4,-0.06802173529641009,1.6666566936436937,18.479999542236328,-1.0909114553982577,18.559999465942386,1.157898699486502,18.575000762939453,-0.06802173529641009
8827,2008-02-11,18.450000762939453,18.549999237060547,18.299999237060547,18.4950008392334,1133000.0,0.0,2.225871552859235,-100.0,56.92772243724568,37.80911623061147,0.03476780452394479,0.38220267249342044,1.8003510082909884,1.4045305709006755,23.917370941580394,0.25,-0.9920162812305051,-0.25524940490722514,-1.6922361035461044,1.1817372937316541,-0.973742754226663,0.4632439444122127,-0.8441435434112563,22.472011246935292,-25.578332604177067,0.7184933493194392,2,0.01749897003173828,0.8974990844726562,2.404998779296875,1.732499122619629,-1.1550006866455078,0,-0.050406518521336596,2.352975495915986,18.450000762939453,1.6666566936436937,18.479999542236328,-1.0909114553982577,18.559999465942386,-0.050406518521336596
8828,2008-02-12,18.6200008392334,18.655000686645508,18.375,18.57999992370605,1342600.0,0.009214095895075713,4.0908933277847135,-0.8889077268682178,49.91244906780471,40.43478255539586,-0.08630398122339855,0.06096103117238272,1.6027131986439542,1.2350883304740208,24.930233413462915,0.2800006866455078,-0.8466379464845737,0.012750625610351562,-1.121307958942122,1.146809210162825,-0.5542786666658834,0.5797799178865866,-0.9834607763027954,41.573156514135654,-7.429645828735119,0.567029292276236,2,-0.15250110626220703,0.7274990081787109,2.1249990463256836,1.5624990463256836,-1.2499999999999964,1,-0.06390980023750703,2.225871552859235,18.450000762939453,2.352975495915986,18.450000762939453,1.6666566936436937,18.479999542236328,-0.06390980023750703
8829,2008-02-13,18.270000457763672,18.80500030517578,18.07999992370605,18.73500061035156,3097400.0,-0.01879701212108731,1.3966972893560525,-11.624737745564394,50.531926765970475,43.22973263571941,0.31045293445954414,0.27129118969047994,1.9127018878726432,1.5896046566980573,26.2855209708321,0.7250003814697301,-0.737275383172836,-0.23974981307983256,-1.0897126741865897,0.6102130480269246,-0.6647312436332129,0.18523161747354777,-0.6033912082987136,26.206956425657214,-24.25562085623893,0.42498143055337884,2,0.3399991989135742,1.0774993896484375,2.47499942779541,2.0099992752075195,-0.8850002288818359,2,-0.03940893282228497,4.0908933277847135,18.6200008392334,2.225871552859235,18.450000762939453,2.352975495915986,18.450000762939453,-0.03940893282228497
8830,2008-02-14,18.030000686645508,18.59000015258789,17.899999618530273,18.26000022888184,1988200.0,-0.01313627614148083,-1.8163190633004025,0.4946225091675873,53.77359712789449,45.86913739719951,0.5415613384536222,0.3894948845140789,2.110526902931934,1.8329303075145518,27.33222586932061,0.6900005340576172,-0.627654724502424,-0.3897496223449721,-0.9978832234855837,0.21838397879563942,-0.6938164229152761,-0.08568282177466813,-0.33392363437688033,14.364748008877068,-38.345439586085035,0.3040668005703054,2,0.48999881744384766,1.3174991607666016,2.571249008178711,2.2499990463256836,-0.5050010681152344,3,-0.037992309883736364,1.3966972893560525,18.270000457763672,4.0908933277847135,18.6200008392334,2.225871552859235,18.450000762939453,-0.037992309883736364
8831,2008-02-15,18.049999237060547,18.13500022888184,17.885000228881836,18.01499938964844,2044400.0,0.0011091818998016922,1.4390026051357894,-0.15217355248534534,45.06723619139178,46.96234753692649,0.4707341635133808,0.3081095882849283,2.040785271297672,1.8146513267303526,27.047486780114845,0.25000000000000355,-0.47869581930741845,-0.3207509994506843,-0.8776155213244223,0.23611352242305372,-0.5991832603875515,-0.04231873851381707,-0.32504373804432163,17.934673314743595,-32.85314495951485,0.27843226093686835,2,0.46250057220458984,1.2975006103515625,2.4875006675720215,2.340001106262207,-0.5099983215331996,4,-0.0418282101207198,-1.8163190633004025,18.030000686645508,1.3966972893560525,18.270000457763672,4.0908933277847135,18.6200008392334,-0.0418282101207198
8832,2008-02-19,17.985000610351562,18.315000534057614,17.959999084472656,18.2450008392334,2174800.0,-0.0036010321028451253,-1.2903076951473644,-7.428610354224188,44.17583173059993,47.999803703000325,0.42174908411851675,0.3579901494148068,2.0434602584349264,1.8809291638389212,25.88783262131546,0.3550014495849574,-0.3415792033652849,-0.36449966430664205,-0.9469079094820181,0.217908580868734,-0.6557037868943283,-0.0732955417189558,-0.23174423352269358,10.86960578009516,-38.076038799250725,0.2912041225876876,2,0.5274991989135742,1.3124990463256836,2.6299991607666016,2.58749961853027,-0.46000099182128906,1,-0.024186897888713088,1.4390026051357894,18.049999237060547,-1.8163190633004025,18.030000686645508,1.3966972893560525,18.270000457763672,-0.024186897888713088
8833,2008-02-20,17.96500015258789,18.03499984741211,17.725000381469727,17.93000030517578,1635600.0,-0.0011120632240713135,2.542866485013624,-0.13461467923559403,45.16853258353765,48.86011336331869,0.3867971766538112,0.3963423468006013,1.9978465956234217,1.896117836341709,24.012459903888196,0.3099994659423828,-0.2510329166313383,-0.3832501411437974,-0.9690047982467327,0.20250451595913788,-0.6761274696952668,-0.09037281259232799,1.1749992370605504,22.222202599292515,-27.16630995583263,0.29287732855146775,2,0.3000001907348633,1.3324995040893555,2.6499996185302734,2.6075000762939418,-0.625,2,-0.03729474370182129,-1.2903076951473644,17.985000610351562,1.4390026051357894,18.049999237060547,-1.8163190633004025,18.030000686645508,-0.03729474370182129
8834,2008-02-21,17.795000076293945,18.059999465942386,17.704999923706055,18.05500030517578,1392600.0,-0.009462848586141326,1.6296403568879951,-7.428610354223434,34.58820530449839,47.85336361854482,0.48821086172341666,0.5280458560730423,2.1027728306726097,2.062583978904037,23.11517033935793,0.3549995422363317,-0.22162424660441005,-0.5117502212524414,-1.1315661313617689,0.10806568885688606,-0.8216581763071069,-0.2018422661977759,1.3166993331909218,10.169506136919578,-34.51037115986541,0.30990795505466395,2,0.46000003814697266,1.239999771118164,2.8199996948242188,2.777500152587887,-0.2900009155273473,3,-0.023883070257848305,2.542866485013624,17.96500015258789,-1.2903076951473644,17.985000610351562,1.4390026051357894,18.049999237060547,-0.023883070257848305
8835,2008-02-22,18.049999237060547,18.07999992370605,17.6299991607666,17.829999923706055,1282400.0,0.014329820717803976,2.2142832814490925,-0.8461504603308513,35.04668107578165,46.132464698302755,0.1852865205168186,0.272029590165598,1.777873712223034,1.8082122313935471,22.559138931620947,0.4500007629394496,-0.1529014823856727,-0.24725103378295898,-0.8771175753116331,0.3826155077457152,-0.5621843045472978,0.06768223698137987,1.0054321929931689,61.313756828851616,22.65530999137186,0.3149332707643376,2,0.16750049591064453,0.9275007247924805,2.565000534057617,2.5225009918212855,-0.279998779296875,4,-0.036842051871854076,1.6296403568879951,17.795000076293945,2.542866485013624,17.96500015258789,-1.2903076951473644,17.985000610351562,-0.036842051871854076
8836,2008-02-25,18.065000534057614,18.125,17.920000076293945,18.0049991607666,1075400.0,0.000831096821670041,1.2777730682829653,0.27273436619472474,24.86483588540213,42.569921748097904,0.12284857146498496,0.2904269891488873,1.6981531355459438,1.786507222493789,21.512937161116223,0.2049999237060547,-0.10601818425026366,-0.24399976730347106,-0.8452847290218024,0.3572851944148603,-0.5446422481626385,0.05664271355569639,0.904904959838877,63.5037228029335,30.197192934933206,0.3006424808591663,2,0.15249919891357777,0.6949996948242223,2.5499992370605504,2.5074996948242188,0.04999923706055043,0,-0.029892106258689877,2.2142832814490925,18.049999237060547,1.6296403568879951,17.795000076293945,2.542866485013624,17.96500015258789,-0.029892106258689877
8837,2008-02-26,18.350000381469727,18.36000061035156,18.03499984741211,18.03499984741211,1017000.0,0.01577635422012902,-1.0634934090619874,5.249888740543257,43.44021540271789,41.85078467419937,-0.19872626760355416,0.012361622152099017,1.3481547155946707,1.4979097341458072,20.199828508796497,0.3250007629394496,-0.09154482099852856,0.03700008392333842,-0.564256870346469,0.6382570381931458,-0.2636283932115653,0.3376285610582421,0.5395107324389699,98.6301083528645,65.77919804217747,0.3006284771349039,2,-0.13250064849853516,-0.025000572204589844,1.8349990844726562,1.9649991989135742,-0.4200000762939453,1,-0.04414165935169878,1.2777730682829653,18.065000534057614,2.2142832814490925,18.049999237060547,1.6296403568879951,17.795000076293945,-0.04414165935169878
8838,2008-02-27,17.94499969482422,18.270000457763672,17.920000076293945,18.23500061035156,865600.0,-0.022070881647200835,-1.058824849375624,-0.9206362662048558,35.391913013931315,40.1685609239728,0.11226175548041084,0.414597496666417,1.684850811844015,1.898757415107358,19.205962404285014,0.43000030517578125,-0.12331286542479347,-0.3527505874633796,-0.9758120089231781,0.27031083399641886,-0.6642812981932771,-0.04121987673348215,0.8689407018959514,43.15067240437822,12.787921858073005,0.31153071072989863,2,0.16499996185302734,0.38000011444091797,1.9449996948242188,2.0749998092651367,0.14500045776367188,2,-0.02340485279668647,-1.0634934090619874,18.350000381469727,1.2777730682829653,18.065000534057614,2.2142832814490925,18.049999237060547,-0.02340485279668647
8839,2008-02-28,17.96500015258789,18.06999969482422,17.75,17.889999389648438,827200.0,0.0011145421066482974,1.2456130957957998,-0.2586225040119997,37.40831660709889,38.350196421662176,0.049670579501576384,0.3980733228894735,1.610844065433234,1.8728418727634875,18.778556457207536,0.31999969482421875,-0.1848793972820424,-0.3220001220703139,-0.9608350203119791,0.31683477617135125,-0.6414175711911447,-0.0025826729494831113,0.7779037699750653,45.89045569865019,13.970000434758841,0.31941744912083186,2,0.029999732971191406,0.39999961853027344,1.5124998092651367,1.6424999237060547,0.2800006866455078,3,-0.034789868894599896,-1.058824849375624,17.94499969482422,-1.0634934090619874,18.350000381469727,1.2777730682829653,18.065000534057614,-0.034789868894599896
8840,2008-02-29,17.370000839233402,17.815000534057614,17.34000015258789,17.815000534057614,1258800.0,-0.0331199169663674,1.1348346391894157,-5.933268907990343,29.310336007763908,36.59942973459241,0.6048051430217605,0.9570833587372363,2.147355844452516,2.458645686390401,18.212535988458544,0.625,-0.2513006649820504,-0.8629994392394984,-1.6161711807340922,-0.10982769774490464,-1.2395853099867935,-0.4864135684922033,1.3061287976217741,2.9412424687815633,-28.927905013039645,0.3765858707472966,2,0.4799995422363246,0.8699989318847621,2.1074991226196254,2.2374992370605433,0.7849998474121058,4,0.0077719237196740565,1.2456130957957998,17.96500015258789,-1.058824849375624,17.94499969482422,-1.0634934090619874,18.350000381469727,0.0077719237196740565
8841,2008-03-03,17.520000457763672,17.569999694824222,17.219999313354492,17.370000839233402,1025800.0,0.008635556205125017,1.8000244142487147,-0.33707802561420697,33.15215813864769,35.37457711326438,0.41540305326993376,0.753572032059143,1.931185109687437,2.301666499888711,18.02621926375518,0.3500003814697301,-0.2965337835579014,-0.654499816894532,-1.4393022988751447,0.1303026650860808,-1.0469010578848383,-0.2620985759042256,1.0492388203501228,26.315859920460387,-6.463458595883733,0.3924012409903071,3,0.26999950408935547,0.659998893737793,1.9324994087219238,2.0874996185302734,0.7250003814697266,0,0.014269406019862041,1.1348346391894157,17.370000839233402,1.2456130957957998,17.96500015258789,-1.058824849375624,17.94499969482422,0.014269406019862041
8842,2008-03-04,17.639999389648438,17.825000762939453,17.329999923706055,17.370000839233402,1513200.0,0.0068492539240538886,-1.828573141290783,1.799994913724063,31.918773608742512,33.90238167162048,0.26967877508457505,0.5553267787556777,1.737791610023237,2.1724408383720224,18.394494753062567,0.49500083923339844,-0.3352668784174817,-0.46675081253051687,-1.1843879467385463,0.25088632167751257,-0.8255693796345334,-0.10793224542650037,0.7943158919894273,39.99996366958945,7.988778614308387,0.35881856710401505,3,0.15000057220458984,0.5399999618530273,1.8125004768371582,1.9675006866455078,0.6800003051757812,1,0.026927460198693076,1.8000244142487147,17.520000457763672,1.1348346391894157,17.370000839233402,1.2456130957957998,17.96500015258789,0.026927460198693076
8843,2008-03-05,17.565000534057614,17.649999618530273,17.399999618530273,17.649999618530273,1168600.0,-0.004251635951576849,4.882416300152589,-0.3148131141519137,35.52358967570305,34.006313268420996,0.3151076601507725,0.5805440803841044,1.7305636202584829,2.2360066347561762,18.56263437980391,0.25,-0.3540052820682611,-0.49124965667725107,-1.2122859883427708,0.22978667498826866,-0.8517678225100092,-0.13073149084449298,0.7478831507519139,40.58836069068387,7.518994346263952,0.3605181658327596,3,0.2249994277954137,0.6149988174438512,1.7562494277954137,2.0424995422363317,0.654998779296875,2,0.02077994648565218,-1.828573141290783,17.639999389648438,1.8000244142487147,17.520000457763672,1.1348346391894157,17.370000839233402,0.02077994648565218
8844,2008-03-06,17.290000915527347,17.600000381469727,17.290000915527347,17.524999618530273,1335600.0,-0.015656112164474822,-1.638307888350549,2.7647204021181446,35.02022024897509,34.0033731765536,0.5709850412515571,0.7963494572397174,1.9165112763646626,2.493786374059507,19.215835141386865,0.30999946594237926,-0.37443853288369056,-0.7027493476867654,-1.4597828119535592,0.0542841165800283,-1.081266079820164,-0.3242326155533668,0.9135943321366753,11.570485032866804,-22.879055757152358,0.3785167321333971,3,0.49999904632568004,0.8899984359741175,2.002499103546139,2.317499160766598,1.1149997711181605,3,0.046269473377650305,4.882416300152589,17.565000534057614,-1.828573141290783,17.639999389648438,1.8000244142487147,17.520000457763672,0.046269473377650305
8845,2008-03-07,17.235000610351562,17.329999923706055,17.065000534057614,17.274999618530273,974400.0,-0.0031810469787998397,2.53333418104604,0.170209484850701,33.73254450485018,34.988674134270056,0.556770480235592,0.7940042176789248,1.892879608352132,2.527559394546792,19.851433548774462,0.26499938964844105,-0.40095037481433593,-0.6954997062683113,-1.487764278382535,0.0967648658459126,-1.0916319923254214,-0.2993674202112011,0.8702350438815074,22.368424354827336,-13.584782396160652,0.3961322860571112,3,0.4774999618530238,0.8674993515014648,1.9487495422363281,2.372499465942383,1.4599990844726562,4,0.05860169382733971,-1.638307888350549,17.290000915527347,4.882416300152589,17.565000534057614,-1.828573141290783,17.639999389648438,0.05860169382733971
8846,2008-03-10,17.194999694824222,17.399999618530273,17.0,17.295000076293945,1063600.0,-0.002320911755774202,1.5806471460477822,2.5000715273472003,34.072559247027854,33.9478234503045,0.514487463846347,0.7748919361576228,1.85458032279789,2.553149969877058,20.349422832126972,0.39999961853027344,-0.3906483718203866,-0.6727505683898904,-1.490169360746826,0.14466822396704515,-1.0814599645683565,-0.2640411722114244,0.7854077449877934,23.636304787094282,-14.849940766437832,0.40870939617846735,3,0.44000053405761363,0.8749999999999964,1.7712502479553187,2.412500381469723,1.8800010681152308,0,0.055830241864456065,2.53333418104604,17.235000610351562,-1.638307888350549,17.290000915527347,4.882416300152589,17.565000534057614,0.055830241864456065
8847,2008-03-11,17.520000457763672,17.555000305175778,17.219999313354492,17.555000305175778,1021000.0,0.01890088797368672,18.142997275208042,0.3499971389879416,42.01077703401446,34.68325278586929,0.06634683448254819,0.3969999077021704,1.4600502868760756,2.2191548705993043,20.748273920156972,0.3600006103515554,-0.39441835600166897,-0.3012497901916511,-1.084292881611379,0.48179330122807684,-0.6927713359015151,0.09027175551821287,0.3231499404746607,80.00011737536936,37.82666916031615,0.39152154570986375,3,0.0149993896484375,0.5499992370605469,1.2437496185302734,2.0874996185302734,1.4699993133544922,1,0.04138129923098588,1.5806471460477822,17.194999694824222,2.53333418104604,17.235000610351562,-1.638307888350549,17.290000915527347,0.04138129923098588
8848,2008-03-12,17.430000305175778,17.78499984741211,17.430000305175778,17.610000610351562,1156000.0,-0.0051369948765048745,-2.944432670707297,5.14288828337937,43.253238790888915,35.33268858406819,0.0844976982275476,0.41453029502851635,1.481426842302593,2.30186127194715,21.16971271759428,0.3549995422363317,-0.38633481376118084,-0.3317499160766637,-1.0361365087119623,0.37263667655863486,-0.6839432123943148,0.020443380240987352,-0.4300003051757777,54.777119587137456,8.20197368783932,0.35219329631765006,3,-0.017499923706051135,0.639999389648441,1.4187498092651403,2.1774997711181676,1.5799999237060618,2,0.051061352499469415,18.142997275208042,17.520000457763672,1.5806471460477822,17.194999694824222,2.53333418104604,17.235000610351562,0.051061352499469415
8849,2008-03-13,17.549999237060547,17.584999084472653,17.184999465942386,17.229999542236328,1038800.0,0.006884620182659118,1.0512833052936352,-1.7777730682829302,40.27237238574458,36.55069262606603,-0.11237755617750622,0.2506773272624585,1.2993926127786786,2.1775873953714253,21.319838269006386,0.39999961853026633,-0.4455620691335973,-0.17575092315673757,-0.8434038947792111,0.49190204846573593,-0.5095774089679743,0.15807556265449918,-0.5342992401123041,70.06361069670479,24.305501942675754,0.33382648581123686,3,-0.1374988555908203,0.5200004577636719,1.3500008583068848,2.0575008392333984,1.3900012969970668,3,0.0381766441834992,-2.944432670707297,17.430000305175778,18.142997275208042,17.520000457763672,1.5806471460477822,17.194999694824222,0.0381766441834992
8850,2008-03-14,17.344999313354492,17.625,17.165000915527347,17.625,1247800.0,-0.011680907841474686,2.2856996886941934,-0.8750029802350809,36.95649169266242,36.97339635428989,0.09912723011508007,0.4234372502404966,1.4454660222854514,2.381787219839392,21.17425351652507,0.4599990844726527,-0.46102290124519385,-0.34650077819824077,-1.018701219864397,0.32569966346791546,-0.6826009990313189,-0.010400557365162655,-0.31391331939697054,43.94896565799896,0.4175652940654899,0.33610022083307756,3,0.06750106811523438,0.5575008392333984,1.5625004768371582,2.262500762939453,1.2650012969970668,4,0.06111279419163118,1.0512833052936352,17.549999237060547,-2.944432670707297,17.430000305175778,18.142997275208042,17.520000457763672,0.06111279419163118
8851,2008-03-17,17.295000076293945,17.440000534057614,17.049999237060547,17.190000534057614,1222400.0,-0.0028826312504982576,-1.0259695222241854,-0.37499744552150094,29.10888591098825,36.66118661009497,0.12723372365866226,0.4363453538370763,1.4384501661193525,2.428132750412832,21.07651059524034,0.39000129699706676,-0.4898525451321234,-0.3587500572204583,-1.0309801632766096,0.313480048835693,-0.6948651102485321,-0.0226350041923844,-0.2488358052673334,33.333419834333284,-3.095004121251769,0.33611505302807515,3,0.09749984741210938,0.6075000762939453,1.612499713897705,2.3125,1.7049999237060547,0,0.08094822852584072,2.2856996886941934,17.344999313354492,1.0512833052936352,17.549999237060547,-2.944432670707297,17.430000305175778,0.08094822852584072
8852,2008-03-18,17.549999237060547,17.635000228881836,17.309999465942386,17.549999237060547,996600.0,0.014744097117185051,2.823493773140315,0.0,41.68418753242495,37.34569748306408,-0.15854749111993982,0.15503474254740013,1.1295130432996814,2.170925597689177,21.202299065517195,0.3400001525878906,-0.43405095763954904,-0.08200082778930806,-0.7370330582443962,0.5730314026657801,-0.40951694301685393,0.2455152874382378,-0.5,68.0271543939048,31.108612887829608,0.3275161152275444,3,-0.1574993133544922,0.35250091552734375,1.3575005531311035,2.0575008392333984,1.355001449584961,1,0.08689467761676828,-1.0259695222241854,17.295000076293945,2.2856996886941934,17.344999313354492,1.0512833052936352,17.549999237060547,0.08689467761676828
8853,2008-03-19,17.295000076293945,17.895000457763672,17.295000076293945,17.65999984741211,1267200.0,-0.014529867341994906,-2.2876753847359756,-100.0,37.16472435835128,37.58397571743921,0.060485043565083885,0.3765726115201744,1.3136038894108921,2.4221316900499765,20.72595567132999,0.6000003814697266,-0.40330050994964495,-0.30349998474121165,-0.9553482456897093,0.34834827620728603,-0.6294241152154605,0.022424145733037193,-0.24500083923339844,28.994140272310304,-6.509046590620223,0.32592413047424834,3,0.15250015258789062,0.6075000762939453,1.612499713897705,2.3125,1.75,2,0.09800518573848027,2.823493773140315,17.549999237060547,-1.0259695222241854,17.295000076293945,2.2856996886941934,17.344999313354492,0.09800518573848027
8854,2008-03-20,17.370000839233402,17.389999389648438,17.084999084472653,17.229999542236328,1558000.0,0.0043365575373577325,2.3889224443950337,-0.38356543777598756,50.0,39.391470772455854,-0.0022063602578157315,0.28258786887014153,1.1680714496725564,2.340142892404149,20.442002174940864,0.3050003051757848,-0.3768342751763285,-0.20724925994872834,-0.8598348314257045,0.4453363115282478,-0.5335420456872164,0.11904352578975974,-0.2862015533447284,37.86995738379904,-1.6797191557456514,0.3262927857384881,3,0.07749938964843395,0.5324993133544886,1.5374989509582484,2.2374992370605433,1.3149986267089844,3,0.09441561948253874,-2.2876753847359756,17.295000076293945,2.823493773140315,17.549999237060547,-1.0259695222241854,17.295000076293945,0.09441561948253874
8855,2008-03-24,17.385000228881836,17.53499984741211,17.25,17.370000839233402,912000.0,0.000863522678395956,-1.2352835579756758,0.10713750493859672,46.54730185242458,40.7775532841666,0.007050766380732654,0.22684442320706566,1.0691712466463663,2.3108268406110355,19.890977560473242,0.2849998474121094,-0.362089803136449,-0.15899991989135742,-0.7770153752757487,0.45901553549303387,-0.46800764758355484,0.15000780780084,-0.30000114440918324,39.64503051753404,-1.5134230455288673,0.30900772769219564,3,0.08749961853027344,0.4099998474121094,1.5937495231628418,2.2224998474121094,1.3600006103515625,0,0.08944494016125715,2.3889224443950337,17.370000839233402,-2.2876753847359756,17.295000076293945,2.823493773140315,17.549999237060547,0.08944494016125715
8856,2008-03-25,17.524999618530273,17.649999618530273,17.415000915527347,17.434999465942386,701200.0,0.00805288396924242,-2.615441047009944,6.000254323500676,47.08860832841607,41.34175676132233,-0.0907597440203105,0.046710089539189426,0.8343683216860072,2.1596544518729814,19.328094558568097,0.2649993896484375,-0.32026385949078673,0.007999515533448687,-0.5592782515614516,0.575277282628349,-0.27563936801400146,0.29163839908089884,-0.44000053405762074,54.320961490461116,12.478290587104212,0.28363888354744954,3,-0.05249977111816406,0.1550006866455078,1.408750057220459,2.082500457763672,1.3099994659423828,1,0.061911612863833954,-1.2352835579756758,17.385000228881836,2.3889224443950337,17.370000839233402,-2.2876753847359756,17.295000076293945,0.061911612863833954
8857,2008-03-26,17.540000915527347,17.670000076293945,17.135000228881836,17.344999313354492,638200.0,0.0008559941411474536,1.351648075254348,2.1666807951512292,49.347268107620515,42.018871129848065,-0.11468608829465055,-0.033819702888155945,0.731165029095127,2.1314580635127136,19.553048582090078,0.5349998474121094,-0.266220336562661,0.06350078582763885,-0.3475066864160148,0.4745082580712925,-0.14200295029418797,0.26900452194946567,-0.4226017761230523,56.17297032547381,13.5862218843845,0.20550373612182687,3,-0.06750106811523793,0.13999938964843395,1.3899989128112757,2.067499160766598,1.544998168945309,2,0.08323825588744316,-2.615441047009944,17.524999618530273,-1.2352835579756758,17.385000228881836,2.3889224443950337,17.370000839233402,0.08323825588744316
8858,2008-03-27,17.524999618530273,17.7450008392334,17.524999618530273,17.559999465942386,943400.0,-0.0008552620418504908,-11.571553133514985,-0.17948492228842325,57.09965575540755,43.88856928203283,-0.09475667044460323,-0.05470166790743747,0.6630638005426093,2.128731940698515,19.506804507544395,0.220001220703125,-0.20718934399428335,0.06949949264526367,-0.27886337936613614,0.4178623646566635,-0.10468194336043624,0.24368092865096358,-0.3899993896484375,66.66657033618392,19.323830055884187,0.1741814360057007,3,-0.05249977111816406,0.1550006866455078,1.380000114440918,2.082500457763672,1.3999996185302734,3,0.07874471316142406,1.351648075254348,17.540000915527347,-2.615441047009944,17.524999618530273,-1.2352835579756758,17.385000228881836,0.07874471316142406
8859,2008-03-28,17.34000015258789,17.690000534057614,17.28499984741211,17.670000076293945,574000.0,-0.010556317829917172,1.189187935274036,9.428610354222476,52.94116389949713,45.66464397168114,0.06405818362508953,0.08545489930952854,0.7727033081957053,2.299059389157229,19.324440937582978,0.40500068664550426,-0.1964066282557262,-0.08424997329711914,-0.33998955998742275,0.17148961339318447,-0.21211976664227095,0.043619820048032665,-0.2049999237060547,33.60651124396528,-16.197384126201605,0.1278697933451511,3,0.13249969482421875,0.3400001525878906,1.4412498474121094,2.2674999237060547,1.4400005340576172,4,0.09832756105550522,-11.571553133514985,17.524999618530273,1.351648075254348,17.540000915527347,-2.615441047009944,17.524999618530273,0.09832756105550522
8860,2008-03-31,17.504999160766598,17.555000305175778,17.280000686645508,17.399999618530273,1224600.0,0.009515513652061935,1.682899144026854,-0.31818050458051694,58.11517801773315,48.88756531687502,-0.08477283037409578,-0.07263589030534234,0.545280655080834,2.1151692110838383,18.458801542492125,0.2749996185302699,-0.17962595621096966,0.07399911880492738,-0.1828355366463832,0.33083377425623794,-0.05441820892072968,0.20241644653058444,-0.33959892272948977,60.65550191359974,7.230047335762798,0.1284173277256561,3,-0.014999389648433947,0.17500114440918324,1.1400008201599157,2.1025009155273473,1.2700004577636754,0,0.06740933229065704,1.189187935274036,17.34000015258789,-11.571553133514985,17.524999618530273,1.351648075254348,17.540000915527347,0.06740933229065704
8861,2008-04-01,17.770000457763672,17.899999618530273,17.600000381469727,17.649999618530273,1187000.0,0.015138606666775134,-1.7272743035988314,1.1428701180745164,56.75676232973028,50.56229584990895,-0.3076636653208382,-0.33512977899416185,0.24543832332318516,1.8382942574056287,17.047233096513487,0.3950004577636754,-0.15623777296578467,0.32650041580200195,0.0301349234415369,0.622865908162467,0.17831766962176943,0.4746831619822345,-0.575416210937501,83.00663209334796,31.581864941227792,0.1481827461802333,4,-0.27750110626220703,-0.09000015258789062,0.8274993896484375,1.8374996185302734,0.654998779296875,1,0.0548677746963,1.682899144026854,17.504999160766598,1.189187935274036,17.34000015258789,-11.571553133514985,17.524999618530273,0.0548677746963
8862,2008-04-02,18.114999771118164,18.200000762939453,17.799999237060547,17.8700008392334,786600.0,0.019414704809631145,-1.0779184749222201,2.0416434872446954,66.27078944387813,53.79630308163416,-0.6303805535368738,-0.6774519731892781,-0.11112391115353759,1.4812311819051587,16.289043376692298,0.43000030517578125,-0.0927044693281509,0.6477497100830085,0.2327105810358816,1.0627888391301354,0.44023014555944684,0.8552692746065702,-0.8780906019897472,90.76076252474888,38.117598947209075,0.20751956452356257,4,-0.4724998474121094,-0.4349994659423828,0.3737502098083496,1.4925003051757812,0.375,2,0.03974602939285865,-1.7272743035988314,17.770000457763672,1.682899144026854,17.504999160766598,1.189187935274036,17.34000015258789,0.03974602939285865
8863,2008-04-03,17.93000030517578,18.19499969482422,17.920000076293945,18.05500030517578,1229800.0,-0.010212501699135457,-2.793086211886033,-0.5102063059556248,58.75579236778632,54.76916890027708,-0.3864758005957505,-0.4887648091318795,0.0734644506451545,1.6508130804040633,15.489880142291646,0.27499961853027344,-0.003751443714126168,0.4445002555847175,-0.01802016567055631,0.9070206768399913,0.21324004495708238,0.6757604662123526,-0.6160438085424822,70.65212658988898,19.377573549108547,0.23126021062763688,4,-0.2624998092651367,-0.2950000762939453,0.3412494659423828,1.677499771118164,0.4599990844726598,3,0.0644171087361034,-1.0779184749222201,18.114999771118164,-1.7272743035988314,17.770000457763672,1.682899144026854,17.504999160766598,0.0644171087361034
8864,2008-04-04,18.09000015258789,18.325000762939453,18.0,18.010000228881836,675400.0,0.00892358308359431,-5.499990463293216,-0.6399993896484375,67.52944724538213,57.10051838838347,-0.48455986079589763,-0.6174127954117665,-0.105566852058125,1.4680262851629493,14.5587606120402,0.3950004577636719,0.03344552126177902,0.5645001411437995,0.03907401042303249,1.0899262718645666,0.301787075783416,0.8272132065041831,-0.7051601146500985,77.5119049574634,24.265154877761944,0.262713065360384,4,-0.3599996566772461,-0.42749977111816406,0.12749958038330078,1.5174999237060547,0.6350002288818359,4,0.04615804739798213,-2.793086211886033,17.93000030517578,-1.0779184749222201,18.114999771118164,-1.7272743035988314,17.770000457763672,0.04615804739798213
8865,2008-04-07,18.2450008392334,18.350000381469727,18.040000915527344,18.155000686645508,665600.0,0.00856830764721317,1.0666683620919852,1.125002980235081,71.30046990921696,59.79072523069468,-0.564057102668464,-0.7303105319423615,-0.26577865285272395,1.2905892842411433,13.22106747831914,0.3099994659423828,0.11523729507910119,0.6690008163452141,0.0718793959945927,1.2661222366958356,0.3704401061699052,0.9675615265205231,-0.7661447287954388,86.00006103515625,28.985456372514633,0.2985607101753106,4,-0.5025005340576172,-0.5700006484985352,-0.06500101089477539,1.3624992370605469,0.2599983215332031,0,0.029323092507711257,-5.499990463293216,18.09000015258789,-2.793086211886033,17.93000030517578,-1.0779184749222201,18.114999771118164,0.029323092507711257
8866,2008-04-08,18.155000686645508,18.23500061035156,18.059999465942386,18.149999618530273,658200.0,-0.004932866453716822,1.1212142229620434,0.05556732929258679,64.64894172197047,61.49091118784468,-0.4193974296048708,-0.5952190983749297,-0.16892532320381548,1.3633098565896162,12.016418458307726,0.18500137329101207,0.15351725357182744,0.5310006141662598,-0.09098802661326033,1.1529892549457799,0.22000629377649972,0.8419949345560198,-0.5716072636837346,64.54558380352269,8.555351688320066,0.3109943203897601,4,-0.3400001525878906,-0.48000049591064453,-0.1100006103515625,1.3674993515014648,0.5649986267089808,1,0.03415031167367699,1.0666683620919852,18.2450008392334,-5.499990463293216,18.09000015258789,-2.793086211886033,17.93000030517578,0.03415031167367699
8867,2008-04-09,18.2450008392334,18.34499931335449,18.1299991607666,18.209999084472656,696600.0,0.004957320252490627,-1.20511165233718,6.998855835240275,74.9999999999999,63.47983832613272,-0.44575216696990694,-0.6620634688446714,-0.2650698939296987,1.2518274095981248,11.288684312940022,0.21500015258788707,0.20632271551854586,0.5847507476806655,-0.09366484203761871,1.2631663373989497,0.24554295282152339,0.9239585425398076,-0.5696145812506721,75.58151913557248,15.508229963178593,0.33920779485914215,4,-0.43000030517578125,-0.5700006484985352,-0.26000118255615234,1.217498779296875,0.5099983215332031,2,0.009865628366543255,1.1212142229620434,18.155000686645508,1.0666683620919852,18.2450008392334,-5.499990463293216,18.09000015258789,0.009865628366543255
8868,2008-04-10,18.31999969482422,18.40999984741211,18.1299991607666,18.280000686645508,938600.0,0.004110652350837185,1.5454687323894818,1.142771511089314,74.99997490330229,65.93081732655551,-0.44267267425124857,-0.7030108194031008,-0.34482358581617234,1.1549255812272676,11.205640782281478,0.2800006866455078,0.25448643939386884,0.6152496337890625,-0.11439718242913699,1.344896450007262,0.25042622567996276,0.9800730418981622,-0.5636597420230522,78.0487351017408,14.540345873300502,0.3648234081090991,4,-0.47499942779541016,-0.6149997711181641,-0.33500003814697266,1.1424999237060547,0.4050006866455078,3,0.009279480301627618,-1.20511165233718,18.2450008392334,1.1212142229620434,18.155000686645508,1.0666683620919852,18.2450008392334,0.009279480301627618
8869,2008-04-11,18.21999931335449,18.399999618530273,18.1299991607666,18.165000915527344,1101200.0,-0.005458536197354924,-3.319941407144056,1.374994039387637,71.03271606361778,67.3660993316538,-0.2287752591777945,-0.5799778378614313,-0.24858144359717116,1.2304627636213858,10.64509120776163,0.2700004577636719,0.29836679308981573,0.4817492485046344,-0.27884819428077634,1.2423466912900452,0.10145052711192903,0.8620479698973398,-0.37214697530778906,48.648356066931704,-17.140041538351035,0.380298721392705,4,-0.21499919891357067,-0.514999389648434,-0.23499965667724254,1.2425003051757848,0.620000839233402,4,0.009330410686094304,1.5454687323894818,18.31999969482422,-1.20511165233718,18.2450008392334,1.1212142229620434,18.155000686645508,0.009330410686094304
8870,2008-04-14,18.405000686645508,18.40999984741211,18.174999237060547,18.28499984741211,1099800.0,0.010153753033098178,2.6154173452470033,2.1818970001735414,71.67487545874948,69.02366745710039,-0.3047314887268655,-0.7183236605059307,-0.44397306422395033,1.022144929815358,10.173632723022807,0.2350006103515625,0.336753082966716,0.6137505531311049,-0.17853399502328315,1.406035101285493,0.21760827905390911,1.0098928272083008,-0.4784476972876526,98.57166990915579,30.038396466902583,0.3961422740771942,4,-0.3000011444091797,-0.7000007629394531,-0.4200010299682617,1.0574989318847656,0.36499977111816406,0,0.017386562503983294,-3.319941407144056,18.21999931335449,1.5454687323894818,18.31999969482422,-1.20511165233718,18.2450008392334,0.017386562503983294
8871,2008-04-15,18.69499969482422,18.71500015258789,18.405000686645508,18.5049991607666,837800.0,0.01575653340720229,1.6956305406055379,1.5833267106413416,75.05420013835497,69.99960197870892,-0.502571519306418,-0.9465927581519722,-0.7489438240034936,0.7098000829240263,9.712442266488095,0.3099994659423828,0.4112820950618854,0.8337495803833015,-0.019003796513491267,1.6865029572800943,0.4073728919349051,1.2601262688316979,-0.7007641453387663,96.58112412743024,25.390314063647637,0.42637668844839643,4,-0.3774995803833008,-0.8374996185302734,-0.7874994277954102,0.6900005340576136,0.06500053405762074,1,-0.010163173958768201,2.6154173452470033,18.405000686645508,-3.319941407144056,18.21999931335449,1.5454687323894818,18.31999969482422,-0.010163173958768201
8872,2008-04-16,19.075000762939453,19.13999938964844,18.739999771118164,18.799999237060547,1094200.0,0.020326347917536403,-1.0253121770790257,1.447372383677157,79.02623782993729,72.2518736967257,-0.8181085665684336,-1.2716866555053095,-1.1496422589662885,0.3079989585797662,10.072385149124017,0.4449996948242223,0.47912759184526266,1.1375005722045906,0.1412785958880427,2.1337225485211384,0.6393895840463166,1.6356115603628645,-0.96544287695761,93.56449386343732,20.900804642736105,0.4981109881582736,4,-0.5050010681152344,-0.9800014495849609,-1.2225008010864258,0.2774991989135742,-0.2049999237060547,2,-0.01861082230070954,1.6956305406055379,18.69499969482422,2.6154173452470033,18.405000686645508,-3.319941407144056,18.21999931335449,-0.01861082230070954
8873,2008-04-17,18.989999771118164,19.149999618530273,18.924999237060547,19.040000915527344,706200.0,-0.0044561461819931925,-1.499973509372384,-0.1818213344430573,82.10113988129908,73.87095065627203,-0.6335597742326193,-1.1101052897827444,-1.0732131584911428,0.3739970608299572,11.136226784642728,0.22500038146972656,0.5370548899716816,0.9677495956420898,-0.08511360288237668,2.0206127941665564,0.4413179963798548,1.4941811949043249,-0.6949624144763327,84.31374748959374,6.432421773677532,0.5264315992622339,4,-0.39499950408935547,-0.8900003433227539,-1.1875,0.10249996185302734,-0.41499900817871094,3,-0.012374966465717119,-1.0253121770790257,19.075000762939453,1.6956305406055379,18.69499969482422,2.6154173452470033,18.405000686645508,-0.012374966465717119
8874,2008-04-18,19.01000022888184,19.229999542236328,18.915000915527344,19.229999542236328,932000.0,0.0010532100055153926,1.8636328169026295,4.399885561701245,81.0309108069844,74.95211075602394,-0.5691906759476346,-1.0550335731256446,-1.101246223735874,0.3373121603106206,11.85790384165494,0.3149986267089844,0.5480880687279637,0.9057500839233441,-0.1878884993876646,1.9993886672343528,0.3589307922678415,1.4525693755788467,-0.543970419862319,79.14699054823183,-0.8755591243738934,0.5468192916555035,4,-0.365000724792484,-0.870000839233402,-1.2687501907348668,0.08249950408935192,-0.20499992370605824,4,-0.014992101208873954,-1.499973509372384,18.989999771118164,-1.0253121770790257,19.075000762939453,1.6956305406055379,18.69499969482422,-0.014992101208873954
8875,2008-04-21,18.940000534057614,19.020000457763672,18.76499938964844,18.93000030517578,519200.0,-0.003682256390395766,2.000011219692763,-0.04545572769910807,76.23316851456953,76.23924706631274,-0.43609804153399523,-0.9091780358938522,-1.037679122699469,0.3913283544901205,12.790310267642058,0.2550010681152308,0.5950710931279772,0.7580003738403285,-0.3414226701101377,1.8574234177907947,0.20828885186509538,1.3077118958155616,-0.321176778394733,64.84855630847723,-14.185297739325804,0.5497115219752338,4,-0.2600011825561488,-0.8000011444091761,-1.198750495910641,0.15249919891357777,-0.24500083923339488,0,-0.005279851037485628,1.8636328169026295,19.01000022888184,-1.499973509372384,18.989999771118164,-1.0253121770790257,19.075000762939453,-0.005279851037485628
8876,2008-04-22,18.61000061035156,18.864999771118164,18.545000076293945,18.81999969482422,873400.0,-0.017423437930355612,1.1333367241839707,-20.999427808514397,61.17382345115238,74.7030052275519,-0.03885496983362202,-0.520406296800477,-0.7171119485956439,0.6982339465184495,13.790343187082849,0.3950004577636683,0.6043646754048311,0.3737504005432086,-0.6958432956925726,1.44334409677899,-0.16104644757468023,0.9085472486610975,0.6199989318847692,9.489136457674407,-65.2497986825184,0.5347968481178901,4,0.0699987411499059,-0.47000122070312145,-0.9525003433227504,0.48249912261963246,0.17000007629394887,1,0.00859751972942524,2.000011219692763,18.940000534057614,1.8636328169026295,19.01000022888184,-1.499973509372384,18.989999771118164,0.00859751972942524
8877,2008-04-23,19.0,19.049999237060547,18.655000686645508,18.655000686645508,1096400.0,0.020956441529158765,-1.2898512265105402,-1.6428610354223154,72.10741359008412,74.38160952608322,-0.34698418445162815,-0.8384033669108995,-1.1122067437276009,0.2835011270489467,14.367167750983256,0.4399986267089879,0.6018728135842224,0.6907498359680169,-0.37805338084460516,1.759553052780639,0.15634822756170408,1.2251514443743297,0.21629955291748004,66.42339831317854,-8.46762954646401,0.5344016084063116,4,-0.32000064849853516,-0.8425006866455078,-1.3524999618530273,0.0924997329711914,-0.22999954223632812,2,-0.012631566900955793,1.1333367241839707,18.61000061035156,2.000011219692763,18.940000534057614,1.8636328169026295,19.01000022888184,-0.012631566900955793
8878,2008-04-24,18.905000686645508,19.09499931335449,18.82999992370605,19.0,832400.0,-0.004999963860762735,-1.1632529135623073,-0.27536087660811925,67.3036100296508,73.96726441119799,-0.1791112361185725,-0.6690177908556834,-1.028992241447252,0.3565561100986372,15.2027245422046,0.2649993896484375,0.6290614399661081,0.5267504692077623,-0.5064628243017317,1.5599637627172562,0.010143822453013485,1.043357115962511,0.29787287673950047,52.55487460217132,-21.09564136683951,0.5166066467547471,4,-0.2025012969970703,-0.7475013732910156,-1.2575006484985352,0.1874990463256836,-0.3800010681152344,3,-0.0018513539349847008,-1.2898512265105402,19.0,1.1333367241839707,18.61000061035156,2.000011219692763,18.940000534057614,-0.0018513539349847008
8879,2008-04-25,19.045000076293945,19.1200008392334,18.88999938964844,18.979999542236328,625000.0,0.007405415739938803,1.139527869201461,-0.6842210934206036,67.0939996772178,73.45827821325004,-0.21207984814719083,-0.7111969638252127,-1.1681093296232987,0.1913715845522752,15.594792687138842,0.23000144958495738,0.6359852483199226,0.5814998626708991,-0.3690686167786943,1.5320683421204926,0.10621562294610243,1.0567841023956959,0.14471601734924278,86.95640636091633,14.253842019871342,0.4752842397247961,4,-0.22749996185302734,-0.8875007629394531,-1.369999885559082,0.047499656677246094,-0.5699996948242188,4,-0.024678357126368233,-1.1632529135623073,18.905000686645508,-1.2898512265105402,19.0,1.1333367241839707,18.61000061035156,-0.024678357126368233
8880,2008-04-28,18.684999465942386,19.13999938964844,18.665000915527344,18.979999542236328,1039000.0,-0.018902631079517063,-1.8358356819540735,-4.5384254232811445,60.15323094551853,71.80261496960154,0.21435742063987462,-0.2722177558060004,-0.8036543715144298,0.5245565114558666,15.716871571128888,0.4749984741210973,0.6319291255812587,0.16249923706055114,-0.6776416880260143,1.0026401621471166,-0.2575712254827316,0.5825696996038339,0.49182230735381793,23.529336338079194,-48.13111313144162,0.4200704625432819,4,0.20250034332275035,-0.5024995803833043,-1.009999275207523,0.40750026702880504,-0.1700000762939453,0,0.006422308946389066,1.139527869201461,19.045000076293945,-1.1632529135623073,18.905000686645508,-1.2898512265105402,19.0,0.006422308946389066
8881,2008-04-29,18.7450008392334,18.84000015258789,18.600000381469727,18.71500015258789,933200.0,0.0032112055127633266,1.181822910796494,-0.1016972165648349,59.68991560357925,69.65413472222843,0.18125555571864282,-0.2692330403028933,-0.8590570485371565,0.4343831822491211,16.678185780948144,0.23999977111816406,0.6474434919015337,0.17375059127807546,-0.5924353151724056,0.9399364977285565,-0.20934236194716505,0.556843544503316,0.41918450012276054,26.851985942108154,-42.481971969562224,0.3830929532252411,4,0.14249897003173828,-0.5625009536743164,-1.111250877380371,0.34749889373779297,0.024999618530273438,1,-0.00266743889947052,-1.8358356819540735,18.684999465942386,1.139527869201461,19.045000076293945,-1.1632529135623073,18.905000686645508,-0.00266743889947052
8882,2008-04-30,18.834999084472656,19.15999984741211,18.5049991607666,19.15999984741211,1026600.0,0.004801186514267419,3.0307639940373488,-10.833110814419225,59.92291228111434,67.18988721109679,0.059935751654645486,-0.31887387220134755,-0.9412205742809547,0.30908102464044873,17.837904971763578,0.6550006866455078,0.6523616881020153,0.22774887084960938,-0.5154905544820032,0.970988296181222,-0.14387084181619514,0.5993685835154139,-0.28999900817871094,50.3816149256426,-17.11261792642265,0.3716197126658062,4,0.032500267028808594,-0.6524991989135742,-1.258749008178711,0.25750064849853516,-0.3499984741210973,2,-0.0029200106451020558,1.181822910796494,18.7450008392334,-1.8358356819540735,18.684999465942386,1.139527869201461,19.045000076293945,-0.0029200106451020558
8883,2008-05-01,19.084999084472656,19.440000534057614,18.59000015258789,19.440000534057614,1265000.0,0.013273162312287923,3.788714989549997,1.0923095883657765,65.75591086813174,65.49266499566872,-0.19575743711803284,-0.5037343389463551,-1.1796745248200011,0.023994239731347733,19.25866932654704,0.850000381469723,0.6266333526606118,0.41999893188476634,-0.27989556273446325,1.119893426503996,0.07005168457515154,0.7699461791943811,-0.5799999237060547,62.03198629158956,-7.522007970641212,0.34994724730961546,5,-0.11249923706054688,-0.7249984741210938,-1.508749008178711,0.007500648498535156,-0.404998779296875,3,-0.016505037559329194,3.0307639940373488,18.834999084472656,1.181822910796494,18.7450008392334,-1.8358356819540735,18.684999465942386,-0.016505037559329194
8884,2008-05-02,18.924999237060547,19.200000762939453,18.790000915527344,19.184999465942386,2063200.0,-0.008383539695439812,1.8275576309645172,0.7323920203306589,59.558799295683265,63.63995730468135,-0.054851161305990104,-0.29299291012025463,-1.0042693365785027,0.1495367437487829,20.46201483611583,0.4099998474121094,0.5423362444517963,0.21824913024902415,-0.4353098378093314,0.8718080983073797,-0.10853035378015363,0.5450286142782019,-0.4200000762939453,44.91972827971703,-20.09773530646887,0.32677948402917745,5,0.0475006103515625,-0.5649986267089844,-1.3487491607666016,0.11750030517578125,-0.17499923706054688,4,-0.021136044103344576,3.788714989549997,19.084999084472656,3.0307639940373488,18.834999084472656,1.181822910796494,18.7450008392334,-0.021136044103344576
8885,2008-05-05,18.780000686645508,18.979999542236328,18.645000457763672,18.979999542236328,896800.0,-0.007661746698044314,2.350010013637621,0.7692256904962665,51.65050542909437,62.581810857786024,0.07271096044755865,-0.11157916475304219,-0.8534533592276361,0.2556915620448912,21.491225655638104,0.33499908447265625,0.4501888544510635,0.046500587463377485,-0.570240219984715,0.6632413949114699,-0.2618698162606705,0.3548709911874255,-0.23760147094726491,29.411884702474563,-30.307088174406818,0.30837040372404684,5,0.19249916076660156,-0.4200000762939453,-1.2037506103515625,0.2624988555908203,-0.1750011444091797,0,-0.016240697232384416,1.8275576309645172,18.924999237060547,3.788714989549997,19.084999084472656,3.0307639940373488,18.834999084472656,-0.016240697232384416
8886,2008-05-06,18.774999618530273,18.834999084472656,18.59000015258789,18.70499992370605,945400.0,-0.0002662975469852613,1.5789547653944225,-0.3500004768399045,43.18178862578063,59.367852528418965,0.11575094553694498,-0.06086851927364023,-0.8430566449126857,0.22461887930523972,22.508127701986073,0.24499893188476562,0.3607029731509961,0.010499572753907671,-0.5428813311811176,0.5638804766889329,-0.2661908792136032,0.2871900247214185,-0.19669635009765685,28.877011892862352,-25.46353383712714,0.27669045196751263,5,0.19750022888183594,-0.25499916076660156,-1.1899995803833008,0.005000114440917969,-0.2600002288818324,1,-0.013848214868948494,2.350010013637621,18.780000686645508,1.8275576309645172,18.924999237060547,3.788714989549997,19.084999084472656,-0.013848214868948494
8887,2008-05-07,18.424999237060547,18.76499938964844,18.3799991607666,18.76499938964844,920800.0,-0.01864183161550048,1.2647062123438797,-4.857166212533865,38.5395347613569,56.171844165275196,0.41975127274098156,0.3196994681455223,-0.5008042083130597,0.5350263513950395,23.065486339201613,0.3950004577636719,0.2840226943274615,-0.34850072860717773,-0.8713181809693324,0.17431672375497698,-0.6099094547882551,-0.08709200242610038,1.0150012969970668,4.245284716399233,-44.3910881864069,0.26140872618107763,5,0.4850006103515625,0.19500064849853516,-0.8387494087219238,0.2975006103515625,0.15000152587890625,2,0.018724626050956816,1.5789547653944225,18.774999618530273,2.350010013637621,18.780000686645508,1.8275576309645172,18.924999237060547,0.018724626050956816
8888,2008-05-08,18.489999771118164,18.5,18.21500015258789,18.46500015258789,1028600.0,0.0035278445996824725,11.666638409697791,-0.07352825679632814,39.64141821724329,53.12155733638914,0.32373646452721516,0.2825757314959496,-0.5599007410139265,0.43176615133413065,23.316337621833878,0.2849998474121094,0.27320855165112334,-0.2920001983642564,-0.7886459545084499,0.2046455577799371,-0.5403230764363514,-0.043677320292161426,0.9288007354736294,27.91872569826344,-16.161861967778787,0.2483228780720966,5,0.33750057220458984,0.1900005340576172,-0.8287496566772461,0.015000343322753906,0.0,3,-0.00027037105616489754,1.2647062123438797,18.424999237060547,1.5789547653944225,18.774999618530273,2.350010013637621,18.780000686645508,-0.00027037105616489754
8889,2008-05-09,18.38999938964844,18.44499969482422,18.184999465942386,18.420000076293945,710600.0,-0.0054083495244778845,5.500011920940235,-1.200045777065548,39.1732015910599,50.790442963671524,0.3587840561097586,0.4173635520194132,-0.4556814168180985,0.5002011738525134,23.548434384223683,0.3050003051757777,0.19262492921750862,-0.4005005836486788,-0.8611626928398408,0.06016152554248322,-0.6308316382442598,-0.1701695290530978,0.9806491027831967,25.78615145066457,-15.02022257160369,0.23033105459558145,5,0.42250061035155895,0.33000087738036754,-0.7387490272522008,-0.3199996948242223,0.14000129699706676,4,0.01576949022035201,11.666638409697791,18.489999771118164,1.2647062123438797,18.424999237060547,1.5789547653944225,18.774999618530273,0.01576949022035201
8890,2008-05-12,18.725000381469727,18.75,18.36000061035156,18.440000534057614,1018600.0,0.018216476505695578,1.3283609282835167,-9.499777481087136,52.25932745914946,49.964822058734875,0.03358581140001604,0.11337829902287666,-0.7633021987420143,0.13701877585119604,24.04449196491873,0.38999938964844105,0.13871940883696965,-0.08149957656860352,-0.5066450020402407,0.3436458489030336,-0.29407228930442386,0.13107313616721683,0.5745091693725577,83.07711268328887,36.726800290194475,0.21257271273581907,5,0.08749961853027344,0.015000343322753906,-1.028749942779541,-0.6550006866455078,-0.4500007629394531,0,0.001335093085232275,5.500011920940235,18.38999938964844,11.666638409697791,18.489999771118164,1.2647062123438797,18.424999237060547,0.001335093085232275
8891,2008-05-13,18.5049991607666,18.65999984741211,18.38999938964844,18.655000686645508,582200.0,-0.011749063616620203,2.3750089407051984,-0.5263214252251945,39.57893806944343,47.70438047966032,0.24134231099275283,0.3356228753858659,-0.5227483567993154,0.323201550827946,23.82468788018219,0.3350009918212855,0.06564149779684669,-0.29200077056884766,-0.7357222141769775,0.15172067303928216,-0.5138614923729108,-0.07014004876478452,0.7276397849816902,55.17236843403307,10.891848345173798,0.2218607218040642,5,0.30750083923339844,0.24500083923339844,-0.7962489128112793,-0.4349994659423828,-0.279998779296875,1,0.005403965739255057,1.3283609282835167,18.725000381469727,5.500011920940235,18.38999938964844,11.666638409697791,18.489999771118164,0.005403965739255057
8892,2008-05-14,18.71999931335449,18.7450008392334,18.520000457763672,18.56999969482422,596600.0,0.011618490264172499,1.2499737743064496,-0.9999872844717733,46.292561730754436,45.54178613106285,0.009290987862996758,0.0976708914190425,-0.7181423331608237,0.0716972218184928,22.82210340271687,0.24000167846679688,0.03827095552752979,-0.05925054550171183,-0.4841504715636944,0.36564938056027074,-0.2717005085327031,0.15319941752927946,0.44978126360544834,94.69014897560217,49.33067327361306,0.2124499630309916,5,-0.027499198913570666,0.06500053405762074,-0.9749989509582484,-0.6499996185302699,-0.8599987030029261,2,-0.010950851026997888,2.3750089407051984,18.5049991607666,1.3283609282835167,18.725000381469727,5.500011920940235,18.38999938964844,-0.010950851026997888
8893,2008-05-15,18.7549991607666,18.809999465942386,18.450000762939453,18.774999618530273,1045400.0,0.0018696500371742086,6.999957614546135,-0.13333672418397377,43.933043374167,43.805591028672154,-0.08654301842607737,0.04654929746331504,-0.7303072589911466,-0.0031672886902995856,21.660437523432428,0.35999870300293324,0.008099206048459706,-0.012500667572020063,-0.4256977164078748,0.40069638126383467,-0.21909919198994743,0.1940978568459073,0.35569454953228075,91.19995117187443,48.9912279658235,0.20659852441792764,5,-0.1724996566772461,0.030000686645507812,-1.0099987983703613,-0.6849994659423828,-0.8599987030029297,3,-0.009597355685500908,1.2499737743064496,18.71999931335449,2.3750089407051984,18.5049991607666,1.3283609282835167,18.725000381469727,-0.009597355685500908
8894,2008-05-16,18.725000381469727,18.84000015258789,18.61000061035156,18.7549991607666,702600.0,-0.0015995084318440878,1.2999866486105374,1.4999046347510967,50.97089536070153,43.730078798850734,-0.09822718072850023,0.05702557735438063,-0.6684859239280279,-0.014570348257507248,20.31645918303182,0.22999954223633168,-0.03225703556442383,-0.028249454498290305,-0.42558652964546084,0.36908762064888023,-0.22691799207187557,0.17041908307529496,0.3301516741677659,76.04169150195918,30.170151987812496,0.19866853757358507,5,-0.21250057220458984,0.05999946594238281,-0.9500002861022949,-0.6550006866455078,-1.3000011444091797,4,-0.012550099095544942,6.999957614546135,18.7549991607666,1.2499737743064496,18.71999931335449,2.3750089407051984,18.5049991607666,-0.012550099095544942
8895,2008-05-19,18.84000015258789,18.8700008392334,18.725000381469727,18.729999542236328,724600.0,0.006141509680927415,-1.4166958069746003,-3.6668362156663274,52.24584689444831,44.737196384258255,-0.22777384349106455,-0.0694087194828441,-0.7478976242297968,-0.16433670642817333,19.496891856513717,0.14500045776367188,-0.11422509583487894,0.09175033569335866,-0.29813881427322286,0.4816394856599402,-0.10319423928993032,0.28669491067664765,0.16294274766789485,93.74987582403168,43.59406901227811,0.19494457498329024,5,-0.3125,-0.032500267028808594,-0.9850001335144043,-0.7700004577636719,-1.3899993896484375,0,-0.01645432396134039,1.2999866486105374,18.725000381469727,6.999957614546135,18.7549991607666,1.2499737743064496,18.71999931335449,-0.01645432396134039
8896,2008-05-20,18.770000457763672,18.959999084472656,18.684999465942386,18.78499984741211,681600.0,-0.003715482710046736,-1.9729467802132847,-0.13635733111388543,48.44872103016795,45.838217080792816,-0.17719142555802847,0.013905294247464894,-0.6410999658733267,-0.12866608284413772,19.49294006039182,0.2749996185302699,-0.16925769344713615,0.013750648498536577,-0.37072291056844975,0.3982242075655229,-0.17848613103495836,0.20598742803203152,-0.5850009918212855,62.745244702415235,12.096764488781474,0.19223677953349344,5,-0.19750118255615234,0.042499542236328125,-0.8650007247924805,-0.7000007629394531,-1.5750007629394496,1,-0.02637191407359052,-1.4166958069746003,18.84000015258789,1.2999866486105374,18.725000381469727,6.999957614546135,18.7549991607666,-0.02637191407359052
8897,2008-05-21,18.76000022888184,19.0049991607666,18.71500015258789,18.76499938964844,794600.0,-0.0005327772316433554,-5.105286405524871,0.3332909460834181,41.23992987543126,46.01582948725814,-0.1281503327492608,0.005273834507562469,-0.604136631651631,-0.15012832728713477,19.13053596560057,0.28999900817871094,-0.18940453353300413,0.015750408172610975,-0.35127591365987243,0.3827767300050944,-0.16776275274363073,0.19926356908885268,-0.5595007705688495,55.85592087401561,6.37278130801608,0.18351316091624173,5,-0.1650009155273473,0.05249977111816051,-0.6725001335144078,-0.6900005340576207,-1.8850002288818395,2,-0.028518115185758752,-1.9729467802132847,18.770000457763672,-1.4166958069746003,18.84000015258789,1.2999866486105374,18.725000381469727,-0.028518115185758752
8898,2008-05-22,18.8700008392334,19.075000762939453,18.7549991607666,18.7549991607666,991400.0,0.005863571908821585,-4.565164029588351,-23.004196871423122,48.47650054261623,47.04952937076439,-0.19956561307903442,-0.11329185207990022,-0.6824385813196123,-0.2895946022622695,18.72121459652761,0.32000160217285156,-0.18358213254571254,0.1275010108947754,-0.23662035483362232,0.4916223766231731,-0.05455967196942524,0.309561693758976,-0.6373213928222654,55.9140093685656,5.611821591191742,0.18206068286419966,5,-0.15250015258789062,-0.05750083923339844,-0.537501335144043,-0.8000011444091797,-1.7400016784668004,3,-0.05352412209658741,-5.105286405524871,18.76000022888184,-1.9729467802132847,18.770000457763672,-1.4166958069746003,18.84000015258789,-0.05352412209658741
8899,2008-05-23,18.575000762939453,18.875,18.5049991607666,18.84499931335449,1462200.0,-0.015633283687014887,1.242429847123082,-2.3477792151789254,44.75704522505204,46.215942455864685,0.1390603301269948,0.1525109855056499,-0.3623827293851605,-0.022801478621239823,17.878110154543375,0.37000083923339844,-0.1408462390664056,-0.1439990997314453,-0.48590715810954777,0.19790895864665714,-0.31495312892049654,0.026954929457605914,-0.29178203753662046,12.280948317689774,-38.983945880176975,0.17095402918905106,5,0.1574993133544922,0.23749923706054688,-0.22750091552734375,-0.5000009536743164,-1.5349998474121058,4,-0.03660835947487584,-4.565164029588351,18.8700008392334,-5.105286405524871,18.76000022888184,-1.9729467802132847,18.770000457763672,-0.03660835947487584
8900,2008-05-27,18.80500030517578,18.84499931335449,18.57999992370605,18.63500022888184,562600.0,0.012382209033079628,1.1200112915901146,-0.6296332925959105,50.68808844489124,47.45029249758111,-0.08761107068898966,-0.0717142690555832,-0.5575285140234598,-0.2766038133337645,17.7939957703996,0.2699985504150355,-0.09706852533819799,0.08000040054321289,-0.2636029083330662,0.423603709419492,-0.09180125389492844,0.2518020549813542,-0.47427465752075193,52.6316317823621,-1.404653928164798,0.17180165443813972,5,-0.042499542236328125,0.00749969482421875,-0.41250085830688477,-0.6900005340576172,-1.9300003051757812,1,-0.07338479371018203,1.242429847123082,18.575000762939453,-4.565164029588351,18.8700008392334,-5.105286405524871,18.76000022888184,-0.07338479371018203
8901,2008-05-28,18.69499969482422,18.850000381469727,18.63999938964844,18.81999969482422,725400.0,-0.005849540471492887,1.2702641400498615,-0.7352937876561093,56.958765927324265,48.63542629719998,0.058307041050774444,0.0362045394597601,-0.411621882338423,-0.1894510758432446,17.931761512958207,0.2100009918212855,-0.04279335659030892,-0.027500152587890625,-0.371218314479588,0.3162180093038067,-0.19935923353373752,0.14435892835795627,-0.31961754025212485,33.33333333333333,-25.885788280632184,0.17185908094584834,5,0.06750106811523438,0.11750030517578125,-0.2850003242492676,-0.5799999237060547,-1.9499988555908168,2,-0.06659529030264966,1.1200112915901146,18.80500030517578,1.242429847123082,18.575000762939453,-4.565164029588351,18.8700008392334,-0.06659529030264966
8902,2008-05-29,18.780000686645508,18.899999618530273,18.6200008392334,18.69499969482422,939400.0,0.004546723359659666,-1.382981486441517,-0.6800079345703125,57.39797159611763,50.13152943297227,-0.019319323689312995,-0.05599916339705402,-0.4672094723221747,-0.2963989194554628,17.37831007176923,0.279998779296875,-0.050659402369142015,0.06025075912475586,-0.2805453235536959,0.4010468418032076,-0.11014728221447001,0.23064880046398173,-0.3626414155713711,48.2457461225719,-14.315812076490467,0.17039804133922504,5,0.009999275207519531,0.03249931335449219,-0.37000131607055664,-0.6650009155273438,-2.090000152587894,3,-0.08439834578645056,1.2702641400498615,18.69499969482422,1.1200112915901146,18.80500030517578,1.242429847123082,18.575000762939453,-0.08439834578645056
8903,2008-05-30,18.770000457763672,18.825000762939453,18.649999618530273,18.73500061035156,1233400.0,-0.0005324935312140955,1.4138012680539844,0.4117581061371449,60.160441443462965,51.15259010883466,-0.007786180246814212,-0.0746343743242619,-0.41908496168248277,-0.31501335537966213,16.226576284271328,0.1750011444091797,-0.002842343970968386,0.06600046157836914,-0.22987693826178557,0.36187786141852385,-0.08193823834170999,0.21393916149844827,-0.3131826971776164,67.08885819965813,-0.11939693774490934,0.14793869992007772,5,0.01999950408935547,0.042499542236328125,-0.35125112533569336,-0.6550006866455078,-1.8549995422363246,4,-0.10095899901695848,-1.382981486441517,18.780000686645508,1.2702641400498615,18.69499969482422,1.1200112915901146,18.80500030517578,-0.10095899901695848
8904,2008-06-02,18.524999618530273,18.770000457763672,18.479999542236328,18.7549991607666,1149400.0,-0.013052788133101068,1.230757944775375,-6.571444141688707,44.382009228124964,50.278830368132056,0.2300536553789776,0.14636732570804867,-0.14043860042428946,-0.09986335563845472,14.753768740856696,0.29000091552734375,0.005606391326285376,-0.15900039672851562,-0.4459193494289089,0.12791855597187762,-0.302459873078714,-0.015540920378317225,0.5500011444091797,10.714301933233727,-52.235862164436384,0.14345947635019687,6,0.2525005340576172,0.28750038146972656,-0.0950002670288086,-0.4099998474121094,-1.3349990844726598,0,-0.07530366998595117,1.4138012680539844,18.770000457763672,-1.382981486441517,18.780000686645508,1.2702641400498615,18.69499969482422,-0.07530366998595117
8905,2008-06-03,18.475000381469727,18.915000915527344,18.364999771118164,18.915000915527344,1743400.0,-0.0026990142018968877,1.5000021674389974,1.9130496077488266,49.06836124458597,50.34767928084517,0.24901992638644188,0.18165886591449265,-0.05716468820313736,-0.08629643358359829,13.907581263534679,0.5500011444091797,0.0166025170513997,-0.19374961853027273,-0.4914054651748785,0.10390622811433303,-0.3425775418525774,-0.04492169520796807,0.5881003570556658,20.000069357987783,-42.11906810485209,0.14882792332230346,6,0.24499988555908203,0.33749961853027344,0.012499332427978516,-0.3600006103515625,-1.3450012207031286,1,-0.07767249993573322,1.230757944775375,18.524999618530273,1.4138012680539844,18.770000457763672,-1.382981486441517,18.780000686645508,-0.07767249993573322
8906,2008-06-04,18.51499938964844,18.57999992370605,18.239999771118164,18.3799991607666,988000.0,0.0021650342274868173,1.5660263284798566,-0.30681832959812155,42.8571428571431,50.52736961214649,0.18891107714046385,0.12773142235908708,-0.0672514668090578,-0.16821401274795633,13.02879086815863,0.3400001525878871,0.009894066348355324,-0.14075059890746644,-0.4415619674086422,0.1600607695937093,-0.2911562831580561,0.009655085343123204,0.5201773101806637,40.74061515421293,-16.54557722564067,0.15040568425058792,6,0.14250087738036754,0.29750061035155895,0.020000457763668322,-0.399999618530277,-1.4599990844726634,2,-0.08857679955233211,1.5000021674389974,18.475000381469727,1.230757944775375,18.524999618530273,1.4138012680539844,18.770000457763672,-0.08857679955233211
8907,2008-06-05,18.770000457763672,18.770000457763672,18.415000915527344,18.65999984741211,1037600.0,0.01377267494039458,5.454501317797198,0.8148179544780016,50.453211201606095,50.747004129812034,-0.07210487928114517,-0.10550719101210859,-0.2892440559139189,-0.4599249363671767,13.046311514567485,0.3549995422363281,-0.0036909244836635935,0.09700040817260813,-0.18720540884518755,0.3812062251904038,-0.04510250033628793,0.2391033166815042,0.21746562634277566,78.51848712188644,24.467863160594874,0.14210290850889698,6,-0.19250011444091797,0.042499542236328125,-0.2350006103515625,-0.6550006866455078,-1.9200000762939453,3,-0.10788489979459148,1.5660263284798566,18.51499938964844,1.5000021674389974,18.475000381469727,1.230757944775375,18.524999618530273,-0.10788489979459148
8908,2008-06-06,18.48500061035156,18.73500061035156,18.46999931335449,18.68000030517578,1056600.0,-0.0151837954428089,-1.3555431225945715,-1.7727146622278032,43.717289250652236,50.631475688212056,0.17046577358224013,0.18877765742778863,0.02661672134232873,-0.21015212861663812,13.582274963435111,0.30000114440918324,-0.010250782954031479,-0.18774948120117685,-0.47264094093161546,0.09714197852926176,-0.33019521106639615,-0.04530375133595754,0.45761749497559023,36.296359089559935,-14.354042431027679,0.14244572986521858,6,0.09249973297119496,0.32749938964844105,0.03999900817871449,-0.3700008392333949,-1.6900005340576136,4,-0.09710576234921786,5.454501317797198,18.770000457763672,1.5660263284798566,18.51499938964844,1.5000021674389974,18.475000381469727,-0.09710576234921786
8909,2008-06-09,18.68000030517578,18.770000457763672,18.44499969482422,18.565000534057614,770800.0,0.010549077002195206,1.2033944331296673,-0.5897433389412806,45.97990672210433,50.10834438568018,-0.009022194238802683,0.017516132061807355,-0.12865584644025319,-0.43385439796849923,14.282255392031582,0.3250007629394531,0.0041259422088053554,-0.0072498321533203125,-0.2591581332638029,0.24465846895716226,-0.1332039827085616,0.11870431840192097,0.22046070009882968,65.18515378855311,19.160922311312703,0.1259541505552408,6,-0.10249996185302734,0.012499809265136719,-0.013750076293945312,-0.46000003814697266,-2.245000839233395,0,-0.09448604715276132,-1.3555431225945715,18.48500061035156,5.454501317797198,18.770000457763672,1.5660263284798566,18.51499938964844,-0.09448604715276132
8910,2008-06-10,18.75,18.825000762939453,18.524999618530273,18.53499984741211,1103400.0,0.0037473069422180316,-1.5531945977533927,1.8695702652048583,49.49747635944002,49.27931221147081,-0.0979440031749057,-0.05324449723190483,-0.1626151493603345,-0.5262138384592205,14.292642615398002,0.3000011444091797,-0.005523022873845207,0.061499881744385476,-0.1914431025055343,0.31444286599430527,-0.06497161038057442,0.18797137386934537,0.11083333122522276,87.17937849883765,41.482793645709876,0.12647149212495978,6,-0.1724996566772461,-0.11999988555908203,-0.08374977111816406,-0.5299997329711914,-2.4150009155273473,1,-0.08319997151692726,1.2033944331296673,18.68000030517578,-1.3555431225945715,18.48500061035156,5.454501317797198,18.770000457763672,-0.08319997151692726
8911,2008-06-11,18.604999542236328,18.815000534057614,18.59499931335449,18.774999618530273,1825000.0,-0.007733357747395808,-1.3157958138833648,-0.7906974681073792,46.35292829362903,48.05208517786096,0.03681930648465226,0.10501609490391672,0.008940766223798136,-0.39186959070847394,14.30359117722222,0.220001220703125,0.01252882340054029,-0.08850059509277486,-0.3298587997628566,0.15285760957730687,-0.20917969742781395,0.03217850724226423,0.220001220703125,46.341145712185636,1.8499367493836019,0.12067910233504037,6,-0.02749919891357422,0.025000572204589844,0.06125068664550781,-0.38499927520751953,-2.284999847412106,2,-0.07927978595867435,-1.5531945977533927,18.75,1.2033944331296673,18.68000030517578,-1.3555431225945715,18.48500061035156,-0.07927978595867435
8912,2008-06-12,18.51499938964844,18.700000762939453,18.46999931335449,18.665000915527344,1556000.0,-0.004837417619042217,1.090910667221561,0.8823615209415357,41.56766733688112,45.98622138824075,0.09529743319235351,0.18853710617205977,0.11387602236665728,-0.3032575329709033,13.888219332881736,0.2300014495849645,-0.0037709623268789016,-0.16825075149535706,-0.42196610431752646,0.08546460132681233,-0.29510842790644176,-0.04139307508427237,0.3100013732910121,18.4209205440957,-23.608131903178965,0.1268576764110855,6,0.06250095367431285,0.11500072479247692,0.23125076293944957,-0.29499912261963246,-2.010000228881843,3,-0.07885493559826606,-1.3157958138833648,18.604999542236328,-1.5531945977533927,18.75,1.2033944331296673,18.68000030517578,-0.07885493559826606
8913,2008-06-13,18.575000762939453,18.78499984741211,18.440000534057614,18.61000061035156,1765400.0,0.003240689995623658,-1.262288315781545,0.23332994252579436,50.0,46.61044258511576,0.005281910585399174,0.12053940275990982,0.07577890149877575,-0.35760598458513115,13.814012926086935,0.34499931335449574,-0.026980405217067016,-0.0992494583129897,-0.3550102701450548,0.1565113535190754,-0.22712986422902404,0.028630947603044632,0.2399997711181605,35.064973668696815,-10.283892004704889,0.12788040591603314,6,0.0024995803833007812,0.054999351501464844,0.18999910354614258,-0.35500049591064453,-2.030000686645508,4,-0.09286677311537017,1.090910667221561,18.51499938964844,-1.3157958138833648,18.604999542236328,-1.5531945977533927,18.75,-0.09286677311537017
8914,2008-06-16,18.489999771118164,18.549999237060547,18.280000686645508,18.549999237060547,1344600.0,-0.004576096276177943,8.000031789426837,1.7142779291554873,40.86957194777968,45.69946599658173,0.09476122149412092,0.19713948527090253,0.17698998256947363,-0.27752810122376204,13.396504656822096,0.2950000762939453,-0.062002176590908675,-0.17250041961669993,-0.43977750879453836,0.0947766695611385,-0.30613896420561915,-0.03886187502778071,0.2950000762939453,38.53193671103147,-5.652162411969066,0.13363854458891913,6,0.04250049591064453,0.1400003433227539,0.2637505531311035,-0.26999950408935547,-2.145000457763672,0,-0.09167115823721372,-1.262288315781545,18.575000762939453,1.090910667221561,18.51499938964844,-1.3157958138833648,18.604999542236328,-0.09167115823721372
8915,2008-06-17,18.530000686645508,18.665000915527344,18.459999084472656,18.559999465942386,1769800.0,0.0021633810720660396,-1.4117581061371032,0.4999841052866409,45.01514926258991,45.93924448607582,0.07083122142698528,0.13989593824182833,0.1490012874433333,-0.3161221462953634,13.03089832513424,0.2050018310546875,-0.10383123120664806,-0.11699953079223491,-0.37678521172290047,0.14278615013843066,-0.24689237125756947,0.012893309673099651,0.25499916076660156,46.72898529023824,1.1239092272285092,0.1298928404653328,6,0.022500038146972656,0.12749958038330078,0.23624944686889648,-0.3100004196166992,-2.2100009918212855,1,-0.11305996454781464,8.000031789426837,18.489999771118164,-1.262288315781545,18.575000762939453,1.090910667221561,18.51499938964844,-0.11305996454781464
8916,2008-06-18,18.274999618530273,18.524999618530273,18.155000686645508,18.46999931335449,1414600.0,-0.013761525022447096,1.4262200765440127,6.500254323498603,36.16438900199409,44.351597575007816,0.32207809795660225,0.3751452535259929,0.41620052505003713,-0.05463621512894434,12.297746719613615,0.375,-0.09919264175328735,-0.3472505569458022,-0.648676971114746,-0.04582414277685842,-0.4979637640302741,-0.1965373498613303,0.47730022430419794,19.04747487897403,-25.14030538182233,0.15071320708447242,6,0.21500110626220703,0.34000110626220703,0.5012507438659668,-0.054999351501464844,-2.314999580383301,2,-0.10615598219167799,-1.4117581061371032,18.530000686645508,8.000031789426837,18.489999771118164,-1.262288315781545,18.575000762939453,-0.10615598219167799
8917,2008-06-19,18.225000381469727,18.34000015258789,18.13999938964844,18.31999969482422,1347400.0,-0.002735936421571772,1.962969242289327,0.4871767283540133,35.388765993829,43.426206102027464,0.3203246381059124,0.4037068330916753,0.4751670181113674,-0.005402576496287281,11.419366027241843,0.20000076293944957,-0.10277399675416632,-0.3704998016357415,-0.712658898145957,-0.028340705125526,-0.5415793498908492,-0.19942025338063374,0.47951552886962645,13.178438991500737,-26.951210183740518,0.17107954825510807,6,0.25749969482421875,0.38249969482421875,0.5562496185302734,-0.005000114440917969,-2.1100006103515625,3,-0.1045267844593526,1.4262200765440127,18.274999618530273,-1.4117581061371032,18.530000686645508,8.000031789426837,18.489999771118164,-0.1045267844593526
8918,2008-06-20,17.860000610351562,18.209999084472656,17.860000610351562,18.125,2069400.0,-0.020027421864379114,-1.641504001842575,2.7894874214467844,33.24941650579939,42.01170718910469,0.656368983820208,0.7264033298099193,0.842659794204387,0.35702071810831626,10.627092910968505,0.36499977111816406,-0.10826539604993357,-0.6849995613098159,-1.1370591784731054,-0.2329399441465263,-0.9110293698914589,-0.45896975272817286,0.7880636479186975,0.0,-42.039074147714906,0.2260298085816446,6,0.4825000762939453,0.6075000762939453,0.8787493705749512,0.3599996566772461,-1.8700008392333984,4,-0.07586793971326145,1.962969242289327,18.225000381469727,1.4262200765440127,18.274999618530273,-1.4117581061371032,18.530000686645508,-0.07586793971326145
8919,2008-06-23,17.895000457763672,18.149999618530273,17.860000610351562,17.889999389648438,1282400.0,0.0019596778396426817,-7.923234931627443,-0.01887199861806875,35.27921312795965,40.43190016338465,0.5568672810226545,0.6723175836263664,0.8138348578217318,0.32073945522724756,10.81573075769592,0.28999900817871094,-0.14887031104991877,-0.615999698638916,-1.152887334598482,-0.07911206267935,-0.884443516618699,-0.347555880659133,0.658496162756343,4.347805483684475,-38.80690656040801,0.26844381797978384,6,0.44250011444091797,0.5725002288818359,0.7887492179870605,0.3249998092651367,-1.6550006866455078,0,-0.07544008644515199,-1.641504001842575,17.860000610351562,1.962969242289327,18.225000381469727,1.4262200765440127,18.274999618530273,-0.07544008644515199
8920,2008-06-24,17.424999237060547,17.8700008392334,17.40999984741211,17.780000686645508,2197200.0,-0.026264387185260807,-1.389614121307301,-70.98512585812357,27.291714019140088,38.31398746621921,0.9154174811737974,1.0894903904487485,1.278712787919659,0.782402079644477,11.43708583163722,0.4850006103515625,-0.16781500228951174,-1.0170008659362786,-1.7229039973185643,-0.3110977345539929,-1.3699524316274214,-0.6640493002451358,1.045277862239253,1.3452370159139624,-40.37512136629927,0.35295156569114244,6,0.6725006103515625,0.8175010681152344,1.2237505912780762,0.7950010299682617,-1.3099994659423828,1,-0.06197991225210764,-7.923234931627443,17.895000457763672,-1.641504001842575,17.860000610351562,1.962969242289327,18.225000381469727,-0.06197991225210764
8921,2008-06-25,17.450000762939453,17.530000686645508,17.325000762939453,17.420000076293945,1578600.0,0.0014348078607504533,1.1578878682929277,-0.08450863138892023,19.585341757287452,35.87150684626436,0.7927119044736379,1.0186616217585893,1.2394238950523224,0.7452905730177761,12.142392606583915,0.2049999237060547,-0.2104079289298113,-0.9297493934631333,-1.7517462082786288,-0.10775257864763788,-1.3407478008708793,-0.5187509860553874,0.8718375210960687,12.315278341526481,-23.727952221144143,0.41099840740774696,6,0.6049995422363281,0.75,1.2174992561340332,0.7699995040893555,-1.5600004196166974,2,-0.06475650537019706,-1.389614121307301,17.424999237060547,-7.923234931627443,17.895000457763672,-1.641504001842575,17.860000610351562,-0.06475650537019706
8922,2008-06-26,17.194999694824222,17.354999542236328,17.069999694824222,17.350000381469727,2317400.0,-0.014613241086888995,2.4545643705133258,-5.166571301417645,19.859890550633764,32.52260579633478,0.9395877148589484,1.2109142011149352,1.4646294424799393,0.9817059134646549,12.901513985078477,0.3800010681152308,-0.2803334685305998,-1.1055004119873004,-2.059968672769074,-0.15103215120552704,-1.5827345423781871,-0.6282662815964137,0.967344585835928,10.964918151276287,-24.01165681242096,0.477234130390886,6,0.672500610351559,0.8775005340576136,1.4974999427795375,1.0250005722045863,-1.5000000000000018,3,-0.0718231857281737,1.1578878682929277,17.450000762939453,-1.389614121307301,17.424999237060547,-7.923234931627443,17.895000457763672,-0.0718231857281737
8923,2008-06-27,16.875,17.274999618530273,16.780000686645508,17.194999694824222,2741200.0,-0.01861004364661567,1.062497516470766,2.0645050144589394,10.154642126927001,29.109835816240032,1.1097888314157913,1.4563329869445099,1.7532411283808322,1.2877766157095465,13.879720238456342,0.4949989318847656,-0.3474337204629734,-1.3307500839233413,-2.450840731309391,-0.21065943653729136,-1.8907954076163662,-0.7707047602303163,1.090722255209684,6.9342618555036095,-23.220581112499154,0.5600453236930245,6,0.8475008010864258,1.0525007247924805,1.828749656677246,1.3450002670288086,-0.9049997329711932,4,-0.04503705060040508,2.4545643705133258,17.194999694824222,1.1578878682929277,17.450000762939453,-1.389614121307301,17.424999237060547,-0.04503705060040508
8924,2008-06-30,17.129999160766598,17.204999923706055,16.75,16.829999923706055,1875400.0,0.015111061378761281,1.0222184546263722,-0.937498509882438,16.938845893644753,25.990246553023905,0.716984462592194,1.1504494835904389,1.4685251452896466,1.020429388100009,15.669568814829582,0.4549999237060547,-0.3973478086939046,-1.0060009002685568,-2.2127697916462736,0.20076799110916,-1.6093853459574134,-0.4026164545797002,0.5985787807302501,33.92847107388725,10.532992966060178,0.6033844456888579,6,0.5075006484985387,0.7025012969970739,1.635001182556156,1.115000724792484,-0.27999877929687145,0,-0.06654988006417495,1.062497516470766,16.875,2.4545643705133258,17.194999694824222,1.1578878682929277,17.450000762939453,-0.06654988006417495
8925,2008-07-01,17.040000915527347,17.200000762939453,16.920000076293945,16.950000762939453,2137600.0,-0.005253838274865585,-2.7333045114694063,0.30000127156900436,17.32785313362072,23.897298123204646,0.6407846418040215,1.1883566338472953,1.5294047288685952,1.098708241756924,17.028936114126385,0.2800006866455078,-0.4845961596013133,-1.0242491722106912,-2.3139423003798463,0.2654439559584638,-1.6690957362952688,-0.3794026081261137,0.4928614376701326,37.17957182506251,15.997261507009053,0.6448465640845774,7,0.504999160766598,0.7924995422363246,1.7324991226196254,1.2049989700317347,-0.07500076293945668,1,-0.04694842144522415,1.0222184546263722,17.129999160766598,1.062497516470766,16.875,2.4545643705133258,17.194999694824222,-0.04694842144522415
8926,2008-07-02,16.875,17.149999618530273,16.875,17.075000762939453,1337200.0,-0.009683151799422363,-1.7499856949398234,-2.222226931716947,16.801699467333236,21.83206850914956,0.6552139821177185,1.2903501797355226,1.6734078054597958,1.2513903108200921,19.00951157938699,0.27499961853027344,-0.5599713669002107,-1.1072501182556138,-2.4820133071363095,0.2675130706250819,-1.7946317126959634,-0.4198685238152642,0.5012898825579839,20.66117265774258,-0.8344781276144779,0.6873815944403481,7,0.6049995422363281,0.9575004577636719,1.9125003814697266,1.369999885559082,0.4050006866455078,2,-0.04503705060040508,-2.7333045114694063,17.040000915527347,1.0222184546263722,17.129999160766598,1.062497516470766,16.875,-0.04503705060040508
8927,2008-07-03,16.745000839233402,17.059999465942386,16.694999694824222,16.924999237060547,528800.0,-0.007703653971353974,-1.6071348287818865,0.8999885559518409,13.976419490077589,19.690624396291586,0.6182086837435214,1.3290015096572354,1.7678928261801943,1.3681896229821966,20.54207599619978,0.36499977111816406,-0.6618960409415031,-1.135999298095701,-2.5637380092215842,0.29173941303018225,-1.8498686536586426,-0.4221299425327594,0.5060310668129837,8.620888101102697,-10.6973953064279,0.7138693555629418,7,0.6774988174438441,1.0599994659423793,2.0424995422363246,1.49999904632568,0.8999996185302699,3,-0.05106004497219174,-1.7499856949398234,16.875,-2.7333045114694063,17.040000915527347,1.0222184546263722,17.129999160766598,-0.05106004497219174
8928,2008-07-07,16.690000534057614,16.905000686645508,16.545000076293945,16.739999771118164,1154400.0,-0.0032845806162591362,-1.117649698751248,0.2777760116985343,14.143472009872497,17.34220871650412,0.5473508917813987,1.309783122673462,1.7890702386921618,1.4068218314909409,22.23896951632031,0.3600006103515625,-0.7362914520630355,-1.1012495994567892,-2.5933439875613082,0.39084478864772976,-1.8472967935090487,-0.35520240540452974,0.4599990844726598,21.969771407102893,4.871958457557316,0.7460471940522593,7,0.5174999237060582,1.039999961853031,2.1112494468689,1.5549993515014684,0.6049995422363317,0,-0.05961658522436797,-1.6071348287818865,16.745000839233402,-1.7499856949398234,16.875,-2.7333045114694063,17.040000915527347,-0.05961658522436797
8929,2008-07-08,16.915000915527347,16.950000762939453,16.620000839233402,16.645000457763672,1592200.0,0.013481148847814373,-1.062501490117564,-5.400091554131068,20.037127810683657,16.536143582231183,0.18854615504509553,0.9968843844745585,1.5276508445947705,1.1721840555896144,23.823601898380513,0.32999992370605113,-0.8091721353453813,-0.7879992485046365,-2.267495363398485,0.6914968663892118,-1.5277473059515607,-0.04825119105771236,0.14499855041503906,56.4886185277619,41.3569240886909,0.7397480574469238,7,0.12249946594237926,0.8149995803832972,1.8862490653991664,1.3474988937377859,0.3349990844726527,1,-0.05586760847473937,-1.117649698751248,16.690000534057614,-1.6071348287818865,16.745000839233402,-1.7499856949398234,16.875,-0.05586760847473937
8930,2008-07-09,17.190000534057614,17.264999389648438,16.844999313354492,16.915000915527347,1822400.0,0.016257735953051355,-1.0240829851871258,1.0185153788552705,30.018434189801823,17.69537607473278,-0.13778295280428665,0.6313930133578403,1.2302825231558003,0.8928804233009551,24.776897400768643,0.4200000762939453,-0.8486397803764909,-0.43499965667724894,-1.8449340805784828,0.974934767223985,-1.139966868627866,0.269967555273368,-0.6450004577636683,89.58348234508688,71.85112008294846,0.7049672119506166,7,-0.24000072479247692,0.5399999618530309,1.6049995422363317,1.0724992752075195,-0.19000053405761363,2,-0.019778949506968457,-1.062501490117564,16.915000915527347,-1.117649698751248,16.690000534057614,-1.6071348287818865,16.745000839233402,-0.019778949506968457
8931,2008-07-10,17.129999160766598,17.25,16.915000915527347,17.184999465942386,1972200.0,-0.0034904811766665045,2.6215848402993616,-0.20000138716459728,29.908251358240975,18.81186060891136,-0.14298366421065367,0.6063110921705146,1.2648224586028896,0.9478658627485537,25.781710176663008,0.3349990844726527,-0.9041541071928698,-0.42125101089477823,-1.7682510001920484,0.9257489784024919,-1.094751005543415,0.2522489837538586,-0.5705990982055624,81.24995032941482,60.34149700293628,0.6734999946486356,7,-0.21999931335448863,0.5550012588501012,1.6362509727478063,1.1325006484985352,0.08500099182129262,3,-0.009632166740358605,-1.0240829851871258,17.190000534057614,-1.062501490117564,16.915000915527347,-1.117649698751248,16.690000534057614,-0.009632166740358605
8932,2008-07-11,17.055000305175778,17.219999313354492,16.799999237060547,16.989999771118164,1214000.0,-0.004378217119974659,1.1265904690163357,-1.18182133444284,33.470228928705055,21.402481364664474,-0.10050089412426644,0.5969270098321466,1.310062067074167,1.0183995897977987,27.53840912409788,0.4200000762939453,-0.8995840567720101,-0.42324991226196573,-1.7071021845905605,0.860602360066629,-1.0651760484262631,0.21867622390233166,-0.4814882560729927,70.8334326745022,45.32710430286688,0.641926136164298,7,-0.1500005722045863,0.6300001144409215,1.6799998283386266,1.2325000762939489,0.3549995422363317,4,0.013192634268170966,2.6215848402993616,17.129999160766598,-1.0240829851871258,17.190000534057614,-1.062501490117564,16.915000915527347,0.013192634268170966
8933,2008-07-14,16.850000381469727,17.270000457763672,16.78499984741211,17.155000686645508,1056000.0,-0.012019930814298418,-1.229880823972008,-4.6922738343263815,29.94242812301617,22.847323834594636,0.11239996058208845,0.702063213785312,1.474247575152745,1.2180163398234605,28.979078781973765,0.4850006103515625,-0.8902692056867849,-0.5419998168945312,-1.7448358430871522,0.6608362092980897,-1.1434178299908417,0.05941819620177924,-0.2626585855560286,35.38456572580492,6.90432648415166,0.60141801309631,7,0.05749988555908203,0.8350000381469727,1.8449997901916504,1.4375,0.5399990081787109,0,0.047181012361769525,1.1265904690163357,17.055000305175778,2.6215848402993616,17.129999160766598,-1.0240829851871258,17.190000534057614,0.047181012361769525
8934,2008-07-15,16.795000076293945,16.924999237060547,16.584999084472653,16.754999160766598,1389600.0,-0.00326411299291518,1.266673448367965,-0.13115041148661644,35.61646102434172,24.87939137800808,0.12838430558422687,0.6572658305140351,1.4921109139711177,1.2699734126859816,31.389029460228635,0.3400001525878942,-0.8670848974910648,-0.5122501373291009,-1.624812262266893,0.6003119876086913,-1.0685311997979952,0.04403092513979345,0.47500038146972656,30.657017636674844,-1.2037486541442028,0.5562810624688953,7,0.11250019073486328,0.8900003433227539,1.9000000953674316,1.4925003051757812,0.4249992370605469,1,0.0297707649734249,-1.229880823972008,16.850000381469727,1.1265904690163357,17.055000305175778,2.6215848402993616,17.129999160766598,0.0297707649734249
8935,2008-07-16,16.434999465942386,16.754999160766598,16.329999923706055,16.75,1404000.0,-0.021434987122131544,1.6153891298351812,-7.874833110813631,29.90096137939473,26.33486492379269,0.4397889023049366,0.8983243286450389,1.814700087450209,1.6207348997178563,33.64612656184351,0.4650001525878906,-0.7962340000678978,-0.767500686645505,-1.7858352331203093,0.2508338598292994,-1.2766679598829072,-0.2583334134081028,0.8350009918212855,11.170157721409948,-22.20614247756965,0.5091672732374029,7,0.3650007247924769,1.1425008773803675,2.2000007629394496,1.9250011444091761,0.850000381469723,2,0.0495893252534938,1.266673448367965,16.795000076293945,-1.229880823972008,16.850000381469727,1.1265904690163357,17.055000305175778,0.0495893252534938
8936,2008-07-17,16.334999084472653,16.524999618530273,16.149999618530273,16.524999618530273,1061200.0,-0.006084599009386071,2.94735732570396,0.6031752759595944,31.85651903084097,28.321542650544174,0.5086217447666144,0.8912263399317304,1.8755169001321192,1.7105813351831856,36.40964268377839,0.375,-0.7580017889621047,-0.7705010414123556,-1.7263580914725338,0.18535600864782253,-1.248429566442443,-0.29257251638226833,0.8974013519287141,16.517797082099058,-18.879878501936453,0.47792852503008837,7,0.37500095367431996,1.1475009918212926,2.2687511444091832,2.02500152587891,1.1000003814697337,3,0.040710189947881226,1.6153891298351812,16.434999465942386,1.266673448367965,16.795000076293945,-1.229880823972008,16.850000381469727,0.040710189947881226
8937,2008-07-18,16.319999694824222,16.629999160766598,16.09000015258789,16.389999389648438,1467800.0,-0.0009182363323599896,-1.037736799677536,0.3684184108818697,36.56172701527914,30.812459873367132,0.510700406017218,0.7970557271842544,1.8616338311507796,1.7106858382933332,39.09705868596875,0.5399990081787074,-0.717978624489831,-0.6902503967285121,-1.55136064088979,0.17085984743276583,-1.1208055188091492,-0.2596952746478749,0.8474566925048777,19.491481589241562,-18.700825870997452,0.4305551220806388,7,0.36000061035155895,1.1175003051757777,2.2837505340576136,2.04000091552734,0.975000381469723,4,0.05484071534924784,2.94735732570396,16.334999084472653,1.6153891298351812,16.434999465942386,1.266673448367965,16.795000076293945,0.05484071534924784
8938,2008-07-21,16.504999160766598,16.584999084472653,16.239999771118164,16.350000381469727,811000.0,0.011335751801579308,1.1904813805631513,-2.214277929155375,34.33583121246238,32.40120469578699,0.3315665135716017,0.5326471431106192,1.6472106407180434,1.5181827390484663,40.98964615304237,0.34499931335448863,-0.6563413286528927,-0.4375008583068869,-1.2273812839397173,0.35237956732594355,-0.8324410711233021,-0.04256064549047167,0.5762607277832039,49.700534515052794,10.515767292102325,0.3949402128164147,7,0.17500114440918324,0.932500839233402,2.098751068115238,2.015001296997074,0.8850002288818395,0,0.054831913520889675,-1.037736799677536,16.319999694824222,2.94735732570396,16.334999084472653,1.6153891298351812,16.434999465942386,0.054831913520889675
8939,2008-07-22,16.545000076293945,16.819999694824222,16.379999160766598,16.379999160766598,1600000.0,0.002423563620798763,-4.333310214084103,1.0645304193739398,37.27505317526694,33.20749569417201,0.26100945441471524,0.40719920635383033,1.5808679657820477,1.4705152649400723,42.6143383574577,0.4400005340576243,-0.5699940737903724,-0.3299999237060547,-0.998572909856211,0.3385730624441017,-0.6642864167811346,0.004286569369025273,0.4569590333789044,62.32879575679953,21.944806617519063,0.33428649307507835,7,0.13500022888183594,0.8325004577636719,2.0587501525878906,2.0749998092651367,1.024999618530277,1,0.05107278993399511,1.1904813805631513,16.504999160766598,-1.037736799677536,16.319999694824222,2.94735732570396,16.334999084472653,0.05107278993399511
8940,2008-07-23,16.344999313354492,16.565000534057614,16.125,16.520000457763672,1183600.0,-0.012088290239781752,2.3207424947998634,-1.0606071114809963,36.616154075124385,33.95281821827017,0.36715145582026665,0.5503576533823278,1.740860097415517,1.6711090847279984,43.30254185522586,0.44000053405761363,-0.48303011333592494,-0.47600069046020366,-1.131870270710401,0.1798688897899936,-0.8039354805853023,-0.14806590033510503,0.584003079751561,34.93141379040037,-7.6190809617803055,0.3279347901250987,7,0.33500099182128906,1.032501220703125,2.236250877380371,2.335000991821289,1.4050006866455078,2,0.053533192827061926,-4.333310214084103,16.545000076293945,1.1904813805631513,16.504999160766598,-1.037736799677536,16.319999694824222,0.053533192827061926
8941,2008-07-24,16.319999694824222,16.430000305175778,16.139999389648438,16.405000686645508,804600.0,-0.0015294964564387392,3.2963025756228865,0.4857167769288415,38.66664767797066,34.53019807929967,0.2963320281326993,0.5126432937735679,1.7318280775749884,1.6941673431574564,43.83664949282032,0.2900009155273402,-0.42325989183757784,-0.44450025558471395,-1.0660090375602422,0.17700852639081432,-0.7552546465724781,-0.13374586459694981,0.541882519040378,31.506806364800582,-14.70205946235069,0.31075439098776336,7,0.36000061035155895,0.9875001907348597,2.2850008010864222,2.4000005722045863,1.1550006866455043,3,0.05912991241623189,2.3207424947998634,16.344999313354492,-4.333310214084103,16.545000076293945,1.1904813805631513,16.504999160766598,0.05912991241623189
8942,2008-07-25,15.960000038146973,16.375,15.90999984741211,16.364999771118164,1059200.0,-0.02205880290496698,1.1882350301248752,4.764647144620417,33.256879028232675,34.89847040210151,0.5416294426067161,0.8172782055440031,2.045980051801088,2.0481965094294736,44.02745657508633,0.4650001525878906,-0.42808601582932937,-0.7427499294281006,-1.4264590719785346,-0.05904078687766656,-1.0846045007033176,-0.4008953581528836,0.8401316108154901,5.494527375697419,-41.971896851956025,0.3418545712752174,7,0.45749950408935547,1.1649999618530273,2.592500686645508,2.780000686645508,1.2100000381469727,4,0.09241851029260206,3.2963025756228865,16.319999694824222,2.3207424947998634,16.344999313354492,-4.333310214084103,16.545000076293945,0.09241851029260206
8943,2008-07-28,16.114999771118164,16.204999923706055,15.8149995803833,15.954999923706055,907200.0,0.009711762694280424,1.2941186370317181,-0.39506161211096535,31.042632393459456,34.39026722089237,0.3033008906999264,0.634977431147778,1.8448601446050361,1.8892645062221796,43.77778233338471,0.3900003433227539,-0.42919144894183603,-0.5497501850128188,-1.276288714074557,0.17678834404891752,-0.9130194495436861,-0.18648092048195153,0.5961186976892634,29.850761848097147,-15.793874368755734,0.3632692645308685,7,0.2024998664855957,0.8974995613098145,2.4300003051757812,2.635000228881836,0.9349994659423828,0,0.07322372460039483,1.1882350301248752,15.960000038146973,3.2963025756228865,16.319999694824222,2.3207424947998634,16.344999313354492,0.07322372460039483
8944,2008-07-29,15.989999771118164,16.059999465942386,15.880000114440918,16.024999618530273,1042600.0,-0.007756748481252185,2.4285740236147313,-0.21874925494122976,19.387751130054767,33.22213274874348,0.33760594310297165,0.7064105455009688,1.922303659655313,2.013956405707681,43.465401701925146,0.2349996566772461,-0.45104336598593164,-0.6177502155303962,-1.3690547191973828,0.13355428813658854,-0.9934024673638895,-0.24209796369690295,0.6135844310783689,23.333329094786315,-16.06127545730616,0.37565225183349255,7,0.3274998664855957,0.992499828338623,2.4150009155273438,2.660000801086426,1.0,1,0.08755469909755798,1.2941186370317181,16.114999771118164,1.1882350301248752,15.960000038146973,3.2963025756228865,16.319999694824222,0.08755469909755798
8945,2008-07-30,16.239999771118164,16.319999694824222,16.004999160766598,16.075000762939453,1001600.0,0.015634771956129834,-1.0655622885516123,-4.714277929155314,29.302336103277156,32.93833464568083,0.06373920254687704,0.4146634708518562,1.622964331300686,1.7659771131523954,42.73012957226729,0.32999992370605824,-0.44116008976458687,-0.3277501583099358,-1.0672488413872472,0.41174852476737556,-0.6974994998485933,0.04199918322872165,0.2689542764607822,69.10564062802908,33.55941655166072,0.36974934153865613,7,0.0774998664855957,0.6025004386901855,2.1625008583068848,2.410000801086426,0.7550010681152379,2,0.08189654818046121,2.4285740236147313,15.989999771118164,1.2941186370317181,16.114999771118164,1.1882350301248752,15.960000038146973,0.08189654818046121
8946,2008-07-31,16.114999771118164,16.274999618530273,16.055000305175778,16.120000839233402,1235200.0,-0.007697044443455314,-2.5199890136717316,-0.030309685921392056,28.6363589074017,32.05773818925001,0.1723778508188829,0.5057361623734309,1.698411866595258,1.8929301668834633,41.87572495762056,0.21999931335449574,-0.459569030002438,-0.41475014686584544,-1.1657883081200247,0.3362880143883338,-0.790269227492935,-0.03923106623875583,0.3106797403973047,53.571422489326515,21.559804139694997,0.37551908062709,7,0.2024998664855957,0.5575003623962402,2.0550003051757812,2.310000419616699,1.2299995422363281,3,0.10145828433780912,-1.0655622885516123,16.239999771118164,2.4285740236147313,15.989999771118164,1.2941186370317181,16.114999771118164,0.10145828433780912
8947,2008-08-01,15.890000343322756,16.229999542236328,15.890000343322756,16.084999084472653,984000.0,-0.01396211175867712,-2.487193782981495,38.99141876427329,28.378380119930924,31.39579917896874,0.36874485105482613,0.6992476125225533,1.8705450387877018,2.1134047799841813,40.79960814016942,0.33999919891357244,-0.43530240382905205,-0.5969995498657195,-1.392469921825855,0.1984708220944178,-0.9947347358457872,-0.19926436388565172,0.4623975764568531,14.851632860021663,-16.042093715761663,0.3977351859800685,8,0.4274992942810041,0.6949992179870588,2.2375001907348615,2.4925003051757795,0.9350004196166974,4,0.09974826959730154,-2.5199890136717316,16.114999771118164,-1.0655622885516123,16.239999771118164,2.4285740236147313,15.989999771118164,0.09974826959730154
8948,2008-08-04,15.69499969482422,15.960000038146973,15.670000076293945,15.859999656677244,912200.0,-0.01227190964665259,-1.697684115275258,0.8461591130282583,26.694913199495645,30.22022807054971,0.48809207038665825,0.8599745875712852,2.0057773284453884,2.3041378035388984,39.587544945576475,0.28999996185302734,-0.41893653373294626,-0.7422501564025854,-1.605807792388111,0.12130747958293853,-1.1740289743953465,-0.3104713384098243,0.5929104242278296,3.846097415688057,-25.959024711731626,0.43177881799276197,8,0.4225006103515607,0.7775001525878888,2.275000572204588,2.5600004196166974,1.1049995422363263,0,0.09397900032811979,-2.487193782981495,15.890000343322756,-2.5199890136717316,16.114999771118164,-1.0655622885516123,16.239999771118164,0.09397900032811979
8949,2008-08-05,15.970000267028807,16.045000076293945,15.625,15.68000030517578,1751600.0,0.01752154046204124,-1.0999973773994003,-1.7575759327226341,39.78023995697343,30.571793168532935,0.1373992631991907,0.5381375415049892,1.682481823174415,2.0245093547389477,38.41414787035029,0.4200000762939453,-0.4148687773347284,-0.41999955177307235,-1.2768789314669906,0.4368798279208459,-0.8484392416200333,0.008440138073886772,0.2599992752075213,49.64034798836329,16.756028875556645,0.42843968984695935,8,0.05749988555908381,0.4774999618530291,1.8550004959106463,2.1400003433227557,0.7249994277954155,1,0.06762673462576418,-1.697684115275258,15.69499969482422,-2.487193782981495,15.890000343322756,-2.5199890136717316,16.114999771118164,0.06762673462576418
8950,2008-08-06,16.850000381469727,17.100000381469727,16.280000686645508,16.629999160766598,2917200.0,0.05510332496723502,1.2777730682829653,0.7586249987668126,58.428825622775896,32.767590717955734,-0.7413991822991868,-0.3885623522192745,0.7560020098863696,1.1482248025907573,37.7875075413154,1.1300001144409197,-0.3996974808021214,0.47700057029724263,-0.32476985976022377,1.2787710003547108,0.07611535526850943,0.8778857853259758,-1.2250003814697266,83.05085184107588,46.10947014075228,0.400885215028734,8,-0.4875001907348633,-0.4025001525878906,0.8849997520446777,1.244999885559082,0.10000038146972656,2,0.008308568930502691,-1.0999973773994003,15.970000267028807,-1.697684115275258,15.69499969482422,-2.487193782981495,15.890000343322756,0.008308568930502691
8951,2008-08-07,16.96500015258789,17.25,16.799999237060547,16.799999237060547,1716600.0,0.0068249120780217165,-4.454524437046285,0.7499999999999879,60.22187507745766,35.763701390091846,-0.8440441573602442,-0.5444726332292369,0.5984467276036263,1.0384453782006027,37.24459851273071,0.4500007629394531,-0.3929946417579231,0.6002502918243415,-0.1715589718042878,1.3720595554529709,0.21434566001002864,0.9861549236386562,-1.3400001525878906,82.4615478515625,41.52366111591067,0.38590463181431434,8,-0.5275001525878906,-0.5174999237060547,0.723750114440918,1.130000114440918,-0.4850006103515625,3,0.0017683870542692937,1.2777730682829653,16.850000381469727,-1.0999973773994003,15.970000267028807,-1.697684115275258,15.69499969482422,0.0017683870542692937
8952,2008-08-08,17.280000686645508,17.295000076293945,16.924999237060547,16.985000610351562,1589600.0,0.018567670570257322,1.2769362591186257,1.7878693300041615,61.79605954176052,39.18074885101418,-1.064002866531407,-0.8872417662438963,0.2409333583873483,0.7264782920765,36.456998647497294,0.37000083923339844,-0.360352254805516,0.9040008068084724,0.0847286713199864,1.7232729422969584,0.4943647390642276,1.3136368745527154,-1.5900006866455083,99.10183299621615,56.82388212758755,0.4096360677442431,8,-0.8200006484985352,-0.8200006484985352,0.3762493133544922,0.8149995803833008,-0.625,4,0.003761494451746117,-4.454524437046285,16.96500015258789,1.2777730682829653,16.850000381469727,-1.0999973773994003,15.970000267028807,0.003761494451746117
8953,2008-08-11,17.645000457763672,17.795000076293945,17.040000915527347,17.270000457763672,1320800.0,0.02112267110036914,1.237037078899321,1.2711861119193095,65.23545977132957,44.27493870004472,-1.3288959909687215,-1.2539173219048507,-0.16289205463639433,0.37073683044130235,36.21145830925945,0.754999160766598,-0.3199759684245045,1.229250574111937,0.2513562533651239,2.20714489485875,0.7403034137385305,1.7181977344853436,-1.8587004531860352,93.08757542596719,51.14225659249327,0.48894716037340646,8,-0.9350004196166992,-0.9350004196166992,-0.0312504768371582,0.4224996566772461,-1.3500003814697266,0,-0.04647206990937902,1.2769362591186257,17.280000686645508,-4.454524437046285,16.96500015258789,1.2777730682829653,16.850000381469727,-0.04647206990937902
8954,2008-08-12,17.295000076293945,17.709999084472656,17.139999389648438,17.65999984741211,1661600.0,-0.019835668596751344,1.4516208422719274,-0.9733327229817709,62.632988099870005,47.97834447744392,-0.8653107510999298,-0.9112582521854549,0.1513134670109899,0.7268567301005078,35.518932736222666,0.5699996948242188,-0.23597320331704452,0.8542501926422119,-0.187920354038269,1.8964207393226928,0.33316491930197145,1.3753354659824524,-1.3480040659790031,66.99668637384552,23.16595937663653,0.52108527334024,8,-0.5850000381469727,-0.5850000381469727,0.1737504005432129,0.6975002288818359,-0.8999996185302734,1,-0.02862103712343378,1.237037078899321,17.645000457763672,1.2769362591186257,17.280000686645508,-4.454524437046285,16.96500015258789,-0.02862103712343378
8955,2008-08-13,17.25,17.34000015258789,17.104999542236328,17.235000610351562,787200.0,-0.002601912465766687,1.4102664423490747,-0.04109424398400961,62.30158910369259,51.71892561036513,-0.7397702966829343,-0.8454146026430109,0.16086963765560114,0.7775372804076213,34.268489543326716,0.2350006103515625,-0.152651071830892,0.7685000896453857,-0.3346732058721713,1.8716733851629428,0.21691344188660722,1.3200867374041643,-1.1551636644067358,45.22616918455643,-0.15669890171982104,0.5515866477587787,8,-0.5399999618530273,-0.5399999618530273,0.13375043869018555,0.7425003051757812,0.09499931335449219,2,-0.03217393073482766,1.4516208422719274,17.295000076293945,1.237037078899321,17.645000457763672,1.2769362591186257,17.280000686645508,-0.03217393073482766
8956,2008-08-14,17.0,17.204999923706055,16.825000762939453,17.174999237060547,1281600.0,-0.01449275362318836,2.234027011233037,-11.66709053916582,64.16893283354231,55.695653689655295,-0.39228394349366624,-0.5723865193536284,0.37050044874086296,1.0295862948353722,32.36735502539601,0.4249992370605469,-0.032893146605985635,0.48525004386901927,-0.6392126170284733,1.6097127047665118,-0.07698128657972703,1.0474813743177656,-0.7691505651506816,18.041171230869967,-31.049417583000068,0.5622313304487466,8,-0.28999996185302734,-0.28999996185302734,0.3400001525878906,0.9925003051757812,-0.129999160766598,3,-0.002941131591796875,1.4102664423490747,17.25,1.4516208422719274,17.295000076293945,1.237037078899321,17.645000457763672,-0.002941131591796875
8957,2008-08-15,17.21500015258789,17.360000610351562,16.834999084472653,17.020000457763672,1219200.0,0.012647067799287592,1.1649520213937539,-1.1142888283378747,64.74530769407778,59.92347530016441,-0.44652407399441074,-0.755639593682325,0.10857639825675491,0.8176666461329205,30.96688363886916,0.5250015258789098,0.06263265277482688,0.6555001735687256,-0.5069245782427885,1.8179249253802396,0.07428779766296856,1.2367125494744826,-0.8590186664230011,40.20615110537813,-10.85060547025899,0.5812123759057569,8,-0.505000114440918,-0.505000114440918,0.08249998092651367,0.7775001525878906,-0.5850009918212926,4,-0.04269535892168275,2.234027011233037,17.0,1.4102664423490747,17.25,1.4516208422719274,17.295000076293945,-0.04269535892168275
8958,2008-08-18,17.40999984741211,17.53499984741211,17.270000457763672,17.305000305175778,883800.0,0.011327312988429261,-2.028577656675749,0.538460033647657,68.68420590324226,63.13502707197207,-0.4164631752991994,-0.9268844158440572,-0.12286094750353982,0.6271521707306889,29.61424477786987,0.31999969482421875,0.18430015377321496,0.8052498340606675,-0.41715306851055445,2.0276527366318913,0.19404838277505476,1.4164512853462785,-0.9388968740368959,66.10171683254524,11.061504753880627,0.6112014512856117,8,-0.3724994659423828,-0.6999998092651367,-0.11499977111816406,0.5825004577636719,-0.8799991607666016,0,-0.04336583385317072,1.1649520213937539,17.21500015258789,2.234027011233037,17.0,1.4102664423490747,17.25,-0.04336583385317072
8959,2008-08-19,17.389999389648438,17.495000839233402,17.280000686645508,17.319999694824222,859600.0,-0.0011487913807560757,-1.866712443732404,0.6666666666666102,66.10643000594645,63.988094225657676,-0.1942841786767886,-0.8857455049446301,-0.14656819794716824,0.6545209950498645,29.24912045391005,0.21500015258789418,0.33561532921001813,0.7429994106292739,-0.52814780458408,2.0141466258426277,0.10742580302259697,1.3785730182359508,-0.8129846480397269,79.5773739805074,25.229242992205002,0.6355736076066766,8,-0.0924997329711914,-0.6799993515014648,-0.0937490463256836,0.6025009155273438,-0.7600002288818395,1,-0.06296718526662515,-2.028577656675749,17.40999984741211,1.1649520213937539,17.21500015258789,2.234027011233037,17.0,-0.06296718526662515
8960,2008-08-20,17.219999313354492,17.475000381469727,17.139999389648438,17.424999237060547,1118600.0,-0.00977573791032671,1.1967118798816827,-2.9285831062671788,65.28352737452926,64.55050003644342,0.03768237955924647,-0.6817871059008915,-0.025409048499049902,0.8283411371589011,28.182899204188143,0.33500099182128906,0.5213443795450239,0.5292493343353257,-0.758258661602973,1.8167573302736262,-0.11450466363382361,1.173003332304475,-0.545545744970962,55.63367038823998,1.1382452320608678,0.6437539979691502,8,0.09000110626220703,-0.5099992752075195,0.07625102996826172,0.7725009918212891,-0.6399993896484375,2,-0.047909343117744196,-1.866712443732404,17.389999389648438,-2.028577656675749,17.40999984741211,1.1649520213937539,17.21500015258789,-0.047909343117744196
8961,2008-08-21,17.28499984741211,17.440000534057614,17.020000457763672,17.020000457763672,720000.0,0.0037747117682640496,-2.1698191973282395,-1.2926804305957442,70.1881096920559,65.4829500531429,0.02553237318343804,-0.7070355172896043,-0.13482767830991804,0.7633461107927886,26.93634194701955,0.42000007629394176,0.6642047653471153,0.5459998607635512,-0.7552611354489507,1.8472608569760514,-0.10463063734269795,1.1966303588698004,-0.520902558395747,64.28575321115434,4.578377570084356,0.6506304981062503,8,0.025000572204589844,-0.5749998092651367,-0.09624958038330078,0.48000049591064453,-1.2849998474121094,3,0.003471186952388905,1.1967118798816827,17.219999313354492,-1.866712443732404,17.389999389648438,-2.028577656675749,17.40999984741211,0.003471186952388905
8962,2008-08-22,17.434999465942386,17.545000076293945,17.350000381469727,17.399999618530273,973800.0,0.008678022554494458,-1.8889202859645653,0.13207520009214216,75.51317999600633,66.62491896699588,-0.11194019424758395,-0.7809033524198199,-0.3255167710155966,0.6087156409878851,25.26515161047763,0.26000022888183594,0.6933326020253574,0.6222495079040549,-0.660172053958366,1.904671069766474,-0.018961273027155556,1.2634602888352653,-0.588429953943816,79.04748756589508,11.767008155883715,0.6412107809312095,8,-0.16749954223633168,-0.7249994277954137,-0.3387494087219274,0.17750072479247692,-1.3299999237060582,4,-0.03240600195099841,-2.1698191973282395,17.28499984741211,1.1967118798816827,17.219999313354492,-1.866712443732404,17.389999389648438,-0.03240600195099841
8963,2008-08-25,17.295000076293945,17.420000076293945,17.069999694824222,17.389999389648438,1158400.0,-0.008029790303229811,3.5161139481941337,-2.714277929155038,70.22900118721509,67.46892042114533,-0.029960083502590606,-0.577581524298477,-0.2306069090329892,0.7461769904101416,23.055819291314794,0.36499977111816406,0.705984936044036,0.42325010299682475,-0.8323029404457927,1.6788031464394422,-0.20452641872448396,1.0510266247181335,-0.3725561191517457,52.38091778049853,-16.423258998926194,0.6277765217213084,8,-0.1099996566772461,-0.5850000381469727,-0.2362499237060547,0.28750038146972656,-1.0650005340576172,0,-0.03845047196263718,-1.8889202859645653,17.434999465942386,-2.1698191973282395,17.28499984741211,1.1967118798816827,17.219999313354492,-0.03845047196263718
8964,2008-08-26,17.389999389648438,17.40999984741211,17.155000686645508,17.209999084472653,1196400.0,0.005492877301845667,1.3181613261201277,-1.8947537494730031,60.843354574611396,67.30689436235853,-0.12300152411227927,-0.592707021381301,-0.3677812428488352,0.6466115451573202,20.727091908326162,0.25499916076660156,0.6905808023654707,0.4482494354248061,-0.7553471883112799,1.6518460591608903,-0.15354887644323512,1.0500477472928473,-0.3977509429740991,70.47603823419351,3.330463916787636,0.6017983118680424,8,-0.20499897003173828,-0.6799993515014648,-0.3312492370605469,0.19250106811523438,-1.5149993896484375,1,-0.049453636180967986,3.5161139481941337,17.295000076293945,-1.8889202859645653,17.434999465942386,-2.1698191973282395,17.28499984741211,-0.049453636180967986
8965,2008-08-27,17.569999694824222,17.684999465942386,17.34000015258789,17.450000762939453,986200.0,0.010350794220437498,-1.0294068148414306,0.6666596024244545,61.83951996034509,67.04807070978106,-0.28254939033487503,-0.7040554924354687,-0.5900240531314367,0.46057052578802526,19.672016202195188,0.34499931335449574,0.6298795991311366,0.5617497444152875,-0.6254506228708507,1.7489501117014257,-0.031850439227781635,1.1553499280583566,-0.5135311177803139,82.70677554345185,16.775721042111385,0.5936001836430688,8,-0.31000041961670277,-0.8599996566772496,-0.5412492752075231,0.012500762939449572,-2.029999732971195,2,-0.05350031590123083,1.3181613261201277,17.389999389648438,3.5161139481941337,17.295000076293945,-1.8889202859645653,17.434999465942386,-0.05350031590123083
8966,2008-08-28,17.75,17.75,17.46500015258789,17.569999694824222,907800.0,0.010244752891418685,2.1666596024244478,1.5000158947133444,59.71072930861764,66.48867311139661,-0.38551517085954856,-0.7961017833165016,-0.8028254887739763,0.27695191871001157,18.61262155077945,0.2849998474121094,0.6070208402095005,0.660000038146972,-0.4928909137642279,1.8128909900581736,0.08355456219137025,1.2364455141025736,-0.6344489030160894,100.0,36.684145404915995,0.5764454759556005,8,-0.36499977111816406,-1.0399999618530273,-0.7212495803833008,-0.16749954223632812,-2.994999885559082,3,-0.06591549725599688,-1.0294068148414306,17.569999694824222,1.3181613261201277,17.389999389648438,3.5161139481941337,17.295000076293945,-0.06591549725599688
8967,2008-08-29,17.475000381469727,17.799999237060547,17.475000381469727,17.71500015258789,865800.0,-0.01549293625522663,-1.7083263794514778,-1.3333298012122503,46.351929573809905,64.007309074793,-0.07795364652959336,-0.417684449295308,-0.5628869370990159,0.545260346434965,17.166954110434894,0.3249988555908203,0.5821544983856626,0.3057504177093513,-0.7095134402248107,1.3210142756435133,-0.2018815112577279,0.8133823466764305,-0.305093366141012,55.479580905599036,-3.902209220407741,0.5076319289670801,8,-0.06500053405761719,-0.7625007629394531,-0.4812502861022949,0.10750007629394531,-3.200000762939453,4,-0.08440631469363502,2.1666596024244478,17.75,-1.0294068148414306,17.569999694824222,1.3181613261201277,17.389999389648438,-0.08440631469363502
8968,2008-09-02,17.170000076293945,17.764999389648438,17.149999618530273,17.579999923706055,1322400.0,-0.017453522089716178,-1.7333276819395584,1.708334326745027,47.26477005804685,61.91379130280416,0.21168327171259094,0.0036733709657035263,-0.28544787839663854,0.8405304507381572,14.861317345284167,0.6149997711181641,0.5623973974147951,-0.07299990653991628,-0.8148210981847868,0.6688212851049542,-0.4439105023623533,0.29791068928252074,0.6299991607666016,3.0769953079196095,-53.05545882995764,0.3709105958224354,9,0.23999977111816406,-0.4575004577636719,-0.39875030517578125,0.32250022888183594,-3.435000419616701,1,-0.06202682174288565,-1.7083263794514778,17.475000381469727,2.1666596024244478,17.75,-1.0294068148414306,17.569999694824222,-0.06202682174288565
8969,2008-09-03,17.049999237060547,17.239999771118164,17.0,17.114999771118164,1171400.0,-0.0069889830343727866,-1.909105621510398,0.15853794694777584,45.762696796301704,59.74481012744554,0.31109849525036637,0.2200137957788506,-0.19609928138943644,0.9516012281151518,12.757560395392087,0.23999977111816406,0.5198402220135563,-0.24700069427490234,-0.6994373381535013,0.2054359496036966,-0.4732190162142018,-0.020782372335602872,0.75,6.249910592947572,-49.14453013970214,0.22621832193930028,9,0.35000038146972656,-0.33749961853027344,-0.38499975204467773,0.3950009346008301,-3.8649988174438477,2,-0.04809382589541911,-1.7333276819395584,17.170000076293945,-1.7083263794514778,17.475000381469727,2.1666596024244478,17.75,-0.04809382589541911
8970,2008-09-04,16.989999771118164,17.155000686645508,16.799999237060547,16.889999389648438,1419000.0,-0.003519030418017044,-1.535718421536638,-1.5384547668652249,49.76957998778242,57.476084604748486,0.37441529507161064,0.3067675708734754,-0.1529293772737894,0.9992771340407991,13.271788927862845,0.35500144958496094,0.43850864066173045,-0.31400012969970703,-0.7409305107561686,0.1129302513567545,-0.527465320227936,-0.10053493917147804,0.7779994964599624,19.00005340576172,-39.420727815158976,0.21346519052823001,9,0.3099994659423828,-0.2775001525878906,-0.3400001525878906,0.4550004005432129,-4.844999313354492,3,-0.06562682672977949,-1.909105621510398,17.049999237060547,-1.7333276819395584,17.170000076293945,-1.7083263794514778,17.475000381469727,-0.06562682672977949
8971,2008-09-05,16.995000839233402,17.040000915527347,16.53499984741211,16.924999237060547,1725400.0,0.0002943536305244354,5.312444121258124,0.7000133513895337,44.387775458469086,54.01770632279991,0.36202234878848216,0.3205648455163619,-0.175854880693457,0.9772260183677304,13.688428298579636,0.5050010681152379,0.37133786521951606,-0.3104990959167431,-0.7325978502579638,0.11159965842447761,-0.5215484730873534,-0.09944971874613273,0.7149184265136697,36.36373231366806,-23.35474614949768,0.21104937717061073,9,0.17249870300292613,-0.28250122070312855,-0.4150009155273473,0.44999933242797496,-3.025000572204595,4,-0.0856134631086023,-1.535718421536638,16.989999771118164,-1.909105621510398,17.049999237060547,-1.7333276819395584,17.170000076293945,-0.0856134631086023
8972,2008-09-08,17.344999313354492,17.364999771118164,17.114999771118164,17.184999465942386,1051200.0,0.0205942016379963,1.4999904632932155,2.2856597912861742,48.46334418222531,51.59929998891215,-0.0023302696047124982,-0.025628399693847115,-0.5318596359833592,0.6059720917218847,13.718893359610362,0.3699989318847621,0.3256877856124447,0.036249446868897195,-0.3860235256098008,0.4585224193475952,-0.17488703937045358,0.24738593310824797,0.2709263989257842,65.85363962572534,6.655806329203571,0.21113648623934955,9,-0.17749977111816406,-0.6324996948242188,-0.8499994277954102,0.10000085830688477,-3.3949995040893572,0,-0.1493225310720795,5.312444121258124,16.995000839233402,-1.535718421536638,16.989999771118164,-1.909105621510398,17.049999237060547,-0.1493225310720795
8973,2008-09-09,16.825000762939453,17.454999923706055,16.799999237060547,17.280000686645508,1373800.0,-0.029979738887315754,-1.594046841184891,-2.8437522351763738,39.19695815937427,49.194144831663586,0.4961647233371913,0.45301428132730237,-0.013717506917792832,1.1028328573350237,12.98632909838494,0.6550006866455078,0.24209770809958542,-0.44274911880493306,-0.8862572533484254,0.0007590157385592988,-0.6645031860766792,-0.22099505153318688,0.70445088015137,31.52183603022733,-24.061344881987598,0.22175406727174565,9,0.342498779296875,-0.11250114440917969,-0.373751163482666,0.6199994087219238,-3.5050010681152326,1,-0.1515602394518808,1.4999904632932155,17.344999313354492,5.312444121258124,16.995000839233402,-1.535718421536638,16.989999771118164,-0.1515602394518808
8974,2008-09-10,16.799999237060547,16.995000839233402,16.559999465942386,16.889999389648438,916800.0,-0.0014859747248260335,1.8999796551548065,0.19780256632753584,41.49797180057625,46.933972813911495,0.47905075324841917,0.46275589765576797,0.0008781594847278029,1.1039969661139217,12.378226929960007,0.4350013732910156,0.11973252476617091,-0.4430006027221687,-0.9329241760609008,0.046922970616563475,-0.687962389391533,-0.19803881605280438,0.6550006866455078,28.80427909483876,-25.66657025015296,0.2449617866693659,9,0.36750030517578125,-0.08749961853027344,-0.5049991607666016,0.5725011825561523,-2.904998779296875,2,-0.18244045949847187,-1.594046841184891,16.825000762939453,1.4999904632932155,17.344999313354492,5.312444121258124,16.995000839233402,-0.18244045949847187
8975,2008-09-11,16.694999694824222,16.774999618530273,16.364999771118164,16.725000381469727,1041600.0,-0.0062499730359926176,5.3077306806344176,0.3333403975755126,38.24700105322199,44.549114118867536,0.499395585841782,0.5523643179872408,0.09693854843874306,1.1854242174057816,11.966224833307946,0.4349994659423828,0.02484908937866237,-0.5202501296997042,-1.0679675273132965,0.027467267913888094,-0.7941088285064986,-0.24639143089290982,0.7600002288818324,30.275218120159774,-22.00590121019621,0.27385869880679586,9,0.38749980926513317,0.34500026702880504,-0.457499504089359,0.6550006866455043,-2.7500000000000018,3,-0.2102425480304556,1.8999796551548065,16.799999237060547,-1.594046841184891,16.825000762939453,1.4999904632932155,17.344999313354492,-0.2102425480304556
8976,2008-09-12,16.950000762939453,17.040000915527347,16.649999618530273,16.655000686645508,1214000.0,0.015274098399312042,-1.5573670024826853,-9.83311081442039,40.72660142536934,43.924077657929686,0.1329632044598945,0.30928244444056574,-0.15890355774809706,0.9133635244240139,12.086474209054261,0.39000129699707387,-0.02701850485795987,-0.2627490997314439,-0.8150405431711505,0.2895423437082627,-0.5388948214512972,0.013396621988409407,0.3959991455078118,53.66980825024411,4.577226697237968,0.2761457217198541,9,0.11499881744384766,0.13249874114990234,-0.5450005531311035,0.31999969482421875,-1.8000011444091797,4,-0.283480831203367,5.3077306806344176,16.694999694824222,1.8999796551548065,16.799999237060547,-1.594046841184891,16.825000762939453,-0.283480831203367
8977,2008-09-15,16.479999542236328,16.885000228881836,16.420000076293945,16.450000762939453,1240800.0,-0.027728684339104248,-9.333319204848896,0.10169075097792002,36.1629865760293,42.690546159927734,0.49950946994182743,0.7603810721927147,0.30896873193985996,1.3571717151536227,12.03457461141069,0.5300006866455078,-0.11353744239047359,-0.6960002899169915,-1.3381642968892642,-0.05383628294471876,-1.0170822934031278,-0.3749182864308551,0.7679003524780263,10.550436240318895,-36.5512391947664,0.32108200348613597,9,0.43000030517578125,0.6024999618530273,-0.037499427795410156,0.7900009155273438,-1.4749994277954102,0,-0.1523057854931782,-1.5573670024826853,16.950000762939453,5.3077306806344176,16.694999694824222,1.8999796551548065,16.799999237060547,-0.1523057854931782
8978,2008-09-16,16.655000686645508,16.709999084472653,16.004999160766598,16.370000839233402,2384800.0,0.010619001776102754,2.5696502037742324,9.500381485249118,37.85127489560033,41.811499282072035,0.27242120058421904,0.5543383569432443,0.13560138665623356,1.1582461152396597,11.865606086770338,0.7049999237060547,-0.20964722865875984,-0.4832491874694824,-1.155552740797269,0.18905436585830415,-0.8194009641333757,-0.14709741080558913,0.5046091957092287,62.80197331927847,17.886296251554093,0.3361517766638928,9,0.07499885559082031,0.2474985122680664,-0.19500064849853516,0.6149997711181641,-2.1150007247924805,1,-0.1624137355664792,-9.333319204848896,16.479999542236328,-1.5573670024826853,16.950000762939453,5.3077306806344176,16.694999694824222,-0.1624137355664792
8979,2008-09-17,16.295000076293945,16.545000076293945,16.069999694824222,16.444999694824222,2211400.0,-0.02161516634701921,1.7142849357768966,-0.5263147327702938,30.109233520497156,39.62701634126256,0.5744746932263389,0.8728496506652519,0.4858326984417616,1.4897506072264761,11.68750629309952,0.5850009918212855,-0.2625846887080563,-0.7884998321533203,-1.547266636392525,-0.029733027914115695,-1.1678832342729244,-0.4091164300337162,0.726056519470216,28.01936462362654,-11.615493488824374,0.3793834021196028,9,0.4349994659423828,0.6074991226196289,0.41499996185302734,0.9750003814697266,-1.7399997711181658,2,-0.18257136345754132,2.5696502037742324,16.655000686645508,-9.333319204848896,16.479999542236328,-1.5573670024826853,16.950000762939453,-0.18257136345754132
8980,2008-09-18,16.395000457763672,16.655000686645508,16.069999694824222,16.389999389648438,3585600.0,0.006136875176527834,1.2285687297458194,-0.03334053889093674,28.320033789021196,37.8417117113239,0.42599581691262856,0.746127752239687,0.3681581937976901,1.3672944897956505,11.814945586325182,0.5850009918212855,-0.2989154019467293,-0.6472495079040534,-1.462379048882955,0.167880033074848,-1.0548142783935042,-0.23968473741460272,0.5041292458007831,37.68122084848314,5.447423565294763,0.40756477048945133,9,0.33499908447265625,0.5074987411499023,0.3149995803833008,0.875,-2.015000343322754,3,-0.15248550961864427,1.7142849357768966,16.295000076293945,2.5696502037742324,16.655000686645508,-9.333319204848896,16.479999542236328,-0.15248550961864427
8981,2008-09-19,17.344999313354492,17.790000915527344,16.444999694824222,16.53499984741211,3697400.0,0.057944423852758,-1.7171748114325471,161.96529366895498,48.28946100378658,37.82239135816404,-0.5242669525344716,-0.20990769749030136,-0.5869057978598704,0.39917806932660227,11.791917871032835,1.3950004577636719,-0.3011468971699962,0.29974937438964844,-0.5195727416088793,1.1190714903881762,-0.10991168360961723,0.7094104323889141,-1.3400001525878942,75.06996276132526,43.88561661094741,0.4096610579992639,9,-0.44749927520751953,-0.44250011444091797,-0.6349992752075195,-0.07499885559082031,-3.4449996948242188,4,-0.1960218940978855,1.2285687297458194,16.395000457763672,1.7142849357768966,16.295000076293945,2.5696502037742324,16.655000686645508,-0.1960218940978855
8982,2008-09-22,16.870000839233402,17.385000228881836,16.819999694824222,17.385000228881836,1078400.0,-0.027385326775733798,1.1941794317205279,-0.635802134819021,46.221673239090194,38.602915255910254,-0.13827372173432906,0.23251326991431753,-0.12017860851920048,0.8516759371513665,11.52137125736122,0.5650005340576136,-0.32312580261065804,-0.14699916839599325,-0.9485066752917533,0.6545083384997668,-0.5477529218438733,0.25375458505188675,-0.8293016433715898,48.45943014676449,13.152946776207642,0.4007537534478804,9,0.027499198913570666,0.03249835968017223,-0.16000080108642933,0.3999996185302699,-1.7100009918212926,0,-0.10195620243853454,-1.7171748114325471,17.344999313354492,1.2285687297458194,16.395000457763672,1.7142849357768966,16.295000076293945,-0.10195620243853454
8983,2008-09-23,16.629999160766598,17.200000762939453,16.495000839233402,16.899999618530273,996600.0,-0.01422653624940251,-1.611124847234704,0.5242733548635701,44.86552732567001,38.97708809203179,0.07952048791736743,0.4428452150613218,0.11520118008607128,1.0635611934900986,11.897207743143605,0.7049999237060511,-0.34034732859677774,-0.35375080108643076,-1.1618469591949214,0.4543453570220599,-0.7577988801406761,0.05029727796781458,-0.5543139305114764,32.558085378186696,-6.158496041412484,0.404048079054246,9,0.26750087738037465,0.2725000381469762,0.08000087738037465,0.5950012207031286,-1.87499904632568,1,-0.09771492052503339,1.1941794317205279,16.870000839233402,-1.7171748114325471,17.344999313354492,1.2285687297458194,16.395000457763672,-0.09771492052503339
8984,2008-09-24,16.530000686645508,16.649999618530273,16.229999542236328,16.649999618530273,1114200.0,-0.006013137652887357,6.000063578853673,0.44443973494962613,44.43100526021677,39.66419967058676,0.15331466095118884,0.5007868737429568,0.21109357548155572,1.137131057123014,12.457129382697053,0.4200000762939453,-0.40046697895039074,-0.4107493400573716,-1.2193494392892994,0.39785075917455615,-0.8150493896733373,-0.006449290441405964,-0.4200291426849425,26.744224729866247,-13.868774271037353,0.4043000496159647,9,0.36749935150146484,0.3724985122680664,0.3437495231628418,0.6949996948242188,-0.2650012969970703,2,-0.12038721367992389,-1.611124847234704,16.629999160766598,1.1941794317205279,16.870000839233402,-1.7171748114325471,17.344999313354492,-0.12038721367992389
8985,2008-09-25,16.629999160766598,16.915000915527347,16.559999465942386,16.65999984741211,1462800.0,0.006049514214592877,-3.1764857678198517,0.25000794735673876,45.68045194924319,40.21462750657275,0.048194374270131846,0.3444133905471851,0.11967202646460251,1.013332363707928,12.193891795815642,0.3850002288818395,-0.3921192121150696,-0.2637508392334027,-1.0263147938134765,0.49881311534667105,-0.6450328165234396,0.11753113805663418,-0.4864270293746955,25.64097861570604,-14.86884160329975,0.38128197729003704,9,0.26750087738037465,0.2725000381469762,0.37375068664551137,0.5950012207031286,-1.9399995803832972,3,-0.12477444138939853,6.000063578853673,16.530000686645508,-1.611124847234704,16.629999160766598,1.1941794317205279,16.870000839233402,-0.12477444138939853
8986,2008-09-26,16.579999923706055,16.635000228881836,16.21500015258789,16.440000534057614,1039000.0,-0.0030065688264435675,2.3600006103515625,-4.666539513001028,40.25478295097259,40.66927154823311,0.04491257190179354,0.3185996597532963,0.18106783514965485,1.0390788666215371,11.973043172405605,0.4200000762939453,-0.3929450352827146,-0.25525007247924947,-0.9136329425105814,0.4031327975520824,-0.5844415074949154,0.07394136253641648,-0.4034992166314417,31.196559599750252,-5.855145951452961,0.32919143501566617,9,0.31750011444091797,0.32249927520751953,0.43000030517578125,0.6450004577636719,-1.6599998474121094,4,-0.13268997704394325,-3.1764857678198517,16.629999160766598,6.000063578853673,16.530000686645508,-1.611124847234704,16.629999160766598,-0.13268997704394325
8987,2008-09-29,16.0,16.434999465942386,15.654999732971193,16.395000457763672,2434400.0,-0.03498190147014246,2.2842199521353925,-2.8214441416893017,39.64867457239017,40.86898262343198,0.6142602324995359,0.8247139152881253,0.7664432024515264,1.5967956745157927,11.915319019233308,0.9250001907348615,-0.3907483265136307,-0.7614999771118178,-1.4479943074069368,-0.07500564681669886,-1.1047471422593773,-0.41825281196425834,1.7900009155273438,22.33009948452231,-14.784067745316616,0.3432471651475602,9,0.7225003242492676,0.7274994850158691,1.010000228881836,1.2250003814697266,-1.1800003051757795,0,-0.1312500238418579,2.3600006103515625,16.579999923706055,-3.1764857678198517,16.629999160766598,6.000063578853673,16.530000686645508,-0.1312500238418579
8988,2008-09-30,16.104999542236328,16.21500015258789,15.595000267028807,16.21500015258789,1638000.0,0.006562471389770508,10.272662643917357,0.27848223512028353,41.451415379851035,42.12922505224908,0.4727535134895504,0.6701976491484274,0.6621860394813872,1.4688594878963386,12.845105122295376,0.6199998855590838,-0.4147449175269031,-0.603250408172606,-1.3208432988164915,0.11434248247127954,-0.9620468534945488,-0.24445396285066323,1.6423013496398937,38.63628974634441,0.4515219577866034,0.35879644532194255,9,0.587501049041748,0.5925002098083496,0.8837504386901855,1.1150007247924805,-1.5299997329711932,1,-0.05867741208845745,2.2842199521353925,16.0,2.3600006103515625,16.579999923706055,-3.1764857678198517,16.629999160766598,-0.05867741208845745
8989,2008-10-01,16.229999542236328,16.315000534057614,15.880000114440918,16.049999237060547,1418600.0,0.00776156495206215,1.4857004283332362,-1.6363573311138855,44.30844238918693,43.905714896711935,0.37723370136145107,0.5065885609273835,0.5381066895623334,1.323013576034505,13.896675121051686,0.43500041961669567,-0.38178786795288033,-0.4372504234313972,-1.1662401782294225,0.2917393313666299,-0.8017453008304116,-0.07275554603238277,1.431209324645998,48.1059820637068,8.55220413204335,0.3644948773990135,10,0.46250104904174805,0.4675002098083496,0.7175006866455078,0.9750003814697266,-1.949999809265135,2,-0.09088105171888194,10.272662643917357,16.104999542236328,2.2842199521353925,16.0,2.3600006103515625,16.579999923706055,-0.09088105171888194
8990,2008-10-02,15.875,16.329999923706055,15.664999961853027,16.21500015258789,1473000.0,-0.02187304696543524,1.3333344487424876,-1.8888865341414827,37.156494742368764,42.66871864544329,0.72718543130539,0.8155877269710601,0.8963683468085009,1.649542258916263,14.611956647525098,0.6649999618530273,-0.37592569308300483,-0.7364999771118157,-1.529310453442669,0.056310499219037524,-1.1329052152772405,-0.34009473894639086,1.7035605228881856,26.92305223476174,-10.397141135582217,0.3964052381654265,10,0.6150002479553223,0.8224997520446777,1.072500228881836,1.3299999237060547,-0.9700002670288068,3,0.02456689068651574,1.4857004283332362,16.229999542236328,10.272662643917357,16.104999542236328,2.2842199521353925,16.0,0.02456689068651574
8991,2008-10-03,15.539999961853027,16.180000305175778,15.4399995803833,16.045000076293945,1818600.0,-0.021102364607683333,-1.0992902237005935,1.4852937876560939,38.3950565246805,41.79909456606444,0.8707936354958505,1.0919801095505086,1.2316109637279418,1.957347179252249,14.86959547632663,0.7400007247924769,-0.318022189455867,-0.9987499713897705,-1.9026355181555559,-0.09486442462398514,-1.4506927447726632,-0.5468071980068778,1.9592181508007833,10.050290750891577,-29.38972512024729,0.45194277338289257,10,0.7800002098083496,1.0799994468688965,1.4449996948242188,1.6050004959106445,-0.9799995422363281,4,-0.05469757937942554,1.3333344487424876,15.875,1.4857004283332362,16.229999542236328,10.272662643917357,16.104999542236328,-0.05469757937942554
8992,2008-10-06,14.755000114440918,15.520000457763672,14.100000381469727,15.220000267028807,2090000.0,-0.050514790819761624,1.6666654727088097,0.9207921726962126,29.61370623812124,40.10444777855903,1.4798525898688801,1.7634055911822486,2.0193422650772703,2.7068781434172706,16.52891285280894,1.4399995803833008,-0.2818081413457847,-1.6542498588562005,-2.78535213432621,-0.5231475833861889,-2.219800996591207,-1.0886987211211938,2.6206648862766606,29.37219136441314,-6.818875955469281,0.5655511377350058,10,0.752500534057619,1.1949996948242188,2.2925000190734863,2.390000343322754,-0.49499988555908203,0,0.011182647277077296,-1.0992902237005935,15.539999961853027,1.3333344487424876,15.875,1.4857004283332362,16.229999542236328,0.011182647277077296
8993,2008-10-07,14.274999618530273,15.0600004196167,14.25,14.925000190734865,2080600.0,-0.03253137866402733,-1.314287543783881,1.3978502342141408,28.870265839988406,38.37547673186698,1.7775994623680376,2.1529542818304677,2.4915560147266405,3.1476996417365655,17.592081186485323,0.8100004196166992,-0.4137331693729216,-2.006750297546386,-3.4674036671676625,-0.5460969279251113,-2.7370769823570242,-1.2764236127357478,2.838612212647476,7.847501030652724,-28.163688583130565,0.7303266848106376,10,1.2325010299682635,1.6700010299682617,2.786250114440918,2.8000001907348633,-0.31999969482421875,1,0.038178640340311265,1.6666654727088097,14.755000114440918,-1.0992902237005935,15.539999961853027,1.3333344487424876,15.875,0.038178640340311265
8994,2008-10-08,13.734999656677244,14.414999961853027,13.645000457763672,14.154999732971193,2514400.0,-0.03782836961705127,-1.5666715410144578,0.6461533947107839,24.52103849760691,36.024430792796274,2.100303702032001,2.584044001847756,3.0213635778800008,3.6454617746123734,18.41697310533329,0.7699995040893555,-0.528899100605301,-2.39350028038025,-4.222034790973593,-0.564965769786907,-3.3077675356769216,-1.4792330250835786,3.1375232585238617,3.351926138353419,-31.107621695816817,0.9142672552966711,10,1.4050006866455096,1.9825010299682635,3.326250076293947,3.247500419616701,1.1550006866455114,2,0.06115763913976702,-1.314287543783881,14.274999618530273,1.6666654727088097,14.755000114440918,-1.0992902237005935,15.539999961853027,0.06115763913976702
8995,2008-10-09,13.1850004196167,14.0600004196167,13.0,13.734999656677244,3118000.0,-0.04004362947276552,-1.3043485472016918,1.3095217551237126,6.846439081218833,32.31239258504586,2.358232748885303,3.01202836001184,3.546509751596812,4.147759938732918,19.087368869256295,1.0600004196166992,-0.6478040130020517,-2.7679995536804203,-4.997423380878487,-0.5385757264823514,-3.8827114672794565,-1.6532876400813858,3.3647702498406638,5.817622700085658,-22.534014257488124,1.1147119135990344,10,1.532499313354494,2.2100000381469727,3.871249198913574,3.732499122619629,1.3999996185302734,3,0.0830488645055596,-1.5666715410144578,13.734999656677244,-1.314287543783881,14.274999618530273,1.6666654727088097,14.755000114440918,0.0830488645055596
8996,2008-10-10,12.145000457763672,13.0649995803833,11.399999618530273,12.81999969482422,3732600.0,-0.0788775069211004,1.858371466695045,1.2272730425374085,6.1281009489286475,28.58788440466125,3.020619730771463,3.872118031290988,4.553089083495145,5.134644703427284,20.793038628669777,1.7850008010864258,-0.8002112412790794,-3.567749500274658,-6.31926654385132,-0.8162324566979962,-4.943508022062989,-2.191990978486327,3.9787977313588065,18.082540958220278,-7.4064590172700235,1.3757585217883306,10,1.7199993133544922,2.4499998092651367,4.861248970031738,4.742499351501465,2.859999656677246,4,0.22725394575371927,-1.3043485472016918,13.1850004196167,-1.5666715410144578,13.734999656677244,-1.314287543783881,14.274999618530273,0.22725394575371927
8997,2008-10-13,13.970000267028807,13.970000267028807,12.5,12.5600004196167,1992600.0,0.15026757846670202,1.0851069873898567,-2.0888910238658953,30.918213948585546,27.417528690076196,0.9804912330290723,1.949379530434065,2.722439754316694,3.266762421032995,21.629649101255545,1.824999809265135,-0.9411642934814459,-1.6172497272491473,-4.449210864292022,1.2147114097937273,-3.0332302957705846,-0.20126915872771,1.4924661222107627,70.21858158434448,43.73910235385833,1.4159805685214368,10,-0.10500049591064275,0.6250000000000018,2.969999313354494,2.7775001525878924,1.5850000381469727,0,0.042233367309260306,1.858371466695045,12.145000457763672,-1.3043485472016918,13.1850004196167,-1.5666715410144578,13.734999656677244,0.042233367309260306
8998,2008-10-14,13.949999809265135,14.600000381469727,13.335000038146973,14.399999618530273,2830400.0,-0.0014316719671706446,1.9764667207455253,-0.319148835435026,31.277197552557624,25.969612597117386,0.7405328920043868,1.8512521745135455,2.742728219758744,3.2415723565395016,21.504833690992665,1.265000343322754,-1.0720498979570365,-1.5020001411438013,-4.377291012584996,1.3732907302973931,-2.9396455768643985,-0.0643547054232041,0.9437212320751325,79.68748696148701,51.042144965555195,1.437645435720597,10,-0.08500003814697088,0.6450004577636737,2.989999771118166,2.7624998092651385,1.0250005722045916,1,0.02222225260611177,1.0851069873898567,13.970000267028807,1.858371466695045,12.145000457763672,-1.3043485472016918,13.1850004196167,0.02222225260611177
8999,2008-10-15,13.31999969482422,14.0,13.039999961853027,13.80500030517578,2699600.0,-0.04516129914370959,1.1942858014787947,1.077779590937111,27.69541588436222,24.918381612894436,1.021792211411034,2.3683726908477887,3.356836176851166,3.8269700557757194,21.442846598380438,0.9600000381469727,-1.188066855355686,-1.9832502365112283,-4.980157698412606,1.0136572253901495,-3.4817039674619163,-0.4847965055605403,1.280000686645506,59.999988079073944,29.6950849544631,1.4984537309506887,10,0.47000026702880504,1.275000572204588,3.6199998855590803,3.392499923706053,0.38500022888183416,2,0.047672690948227014,1.9764667207455253,13.949999809265135,1.0851069873898567,13.970000267028807,1.858371466695045,12.145000457763672,0.047672690948227014
9000,2008-10-16,13.895000457763672,13.93000030517578,12.5600004196167,13.354999542236328,3058600.0,0.04316822643493601,3.4917984090852445,-1.1134025483718817,33.102582951063354,24.33032899360364,0.15242069755180232,1.6827505607689623,2.74392777955158,3.2065852295917487,21.7938055915211,1.3699998855590803,-1.3228514509994653,-1.283249473571777,-4.296925510366272,1.730426563222716,-2.7900874919690253,0.22358854482546953,0.7049999237060547,77.96875763684329,45.80303921743008,1.5068380183972465,10,-0.4350004196166992,0.6999998092651367,3.044999122619629,2.8174991607666016,1.364999771118164,3,0.07160848166817724,1.1942858014787947,13.31999969482422,1.9764667207455253,13.949999809265135,1.0851069873898567,13.970000267028807,0.07160848166817724
9001,2008-10-17,13.94499969482422,14.545000076293945,13.380000114440918,13.585000038146973,2430400.0,0.0035983616706261046,-2.025975875739872,0.6666649006061153,36.142949561361206,25.055800473963636,-0.16497108485007494,1.4387363819609202,2.6521129767838882,3.1127883205423483,23.32587587036155,1.1649999618530273,-1.4991252838316846,-1.0632502555847143,-3.9428978528523526,1.816397341682924,-2.5030740542185317,0.37657354304910484,-2.545000076293947,68.80949677794386,33.937316152042506,1.4398237986338187,10,-0.7149996757507342,0.6500005722045881,3.116250038146971,2.767499923706053,2.010000228881834,4,0.045894611497215854,3.4917984090852445,13.895000457763672,1.1942858014787947,13.31999969482422,1.9764667207455253,13.949999809265135,0.045894611497215854
9002,2008-10-20,15.149999618530273,15.15999984741211,13.94499969482422,14.074999809265135,1255600.0,0.0864108963841208,1.2191778197181447,2.98611342907172,44.39224901843778,26.780465271569128,-1.4617685339303144,0.10358202434901642,1.4082825830197834,1.8691958745245927,24.67245306671971,1.2150001525878888,-1.599293512075306,0.2277497291564945,-2.5173824309271744,2.9728818892401634,-1.144816350885339,1.6003158091983298,-3.687099990844727,99.61537572758947,62.52518636004538,1.3725660800418347,10,-1.869999885559082,-0.5549993515014648,1.9237499237060547,1.5625,0.12000083923339844,0,-0.009570924603324982,-2.025975875739872,13.94499969482422,3.4917984090852445,13.895000457763672,1.1942858014787947,13.31999969482422,-0.009570924603324982
9003,2008-10-21,15.005000114440918,15.425000190734865,14.770000457763672,14.994999885559082,2498400.0,-0.009570924603324982,-1.8478305939329684,0.009302540145260134,42.82366967443778,28.814090957883664,-1.3436252905591601,0.12711594283047312,1.500199276147299,1.9745275674926752,26.368018205931342,0.6549997329711932,-1.6992368484333813,0.1640001773834232,-2.4619121620491278,2.789912516815974,-1.1489559923328514,1.4769563470996996,-3.3942164779663084,85.34031030201348,47.592821004845575,1.3129561697162757,10,-1.5925002098083496,-0.4099998474121094,1.9912495613098145,1.7074995040893555,0.49499988555908203,1,0.03665446094902314,1.2191778197181447,15.149999618530273,-2.025975875739872,13.94499969482422,3.4917984090852445,13.895000457763672,0.03665446094902314
9004,2008-10-22,14.539999961853027,14.899999618530273,14.19499969482422,14.614999771118164,3686200.0,-0.030989680042745937,1.1860479558086148,-7.499809269502194,42.278773194171514,32.751016970433966,-0.8408518765455213,0.45891494282073,1.9169021074857469,2.400665205140619,27.847524679573716,0.8100004196166974,-1.7007575348141817,-0.20149993896484375,-2.705942159754681,2.302942281824995,-1.4537210493597623,1.0507211714300748,-2.7003633321228033,69.1099371873096,28.754240032544047,1.2522211103949192,10,-1.127500057220459,0.05500030517578125,2.276249408721924,2.172499656677246,1.3950004577636719,2,0.02991749798885568,-1.8478305939329684,15.005000114440918,1.2191778197181447,15.149999618530273,-2.025975875739872,13.94499969482422,0.02991749798885568
9005,2008-10-23,14.55500030517578,15.045000076293945,13.65999984741211,14.670000076293945,3247200.0,0.0010316604788243033,2.202313515277536,1.5333341810460164,44.08408601054253,36.96834864394661,-0.7164201027946131,0.29564833698375814,1.8542336709834206,2.3472933784694465,30.051670962915427,1.385000228881836,-1.6608813448852793,-0.08274965286255132,-2.424416540443522,2.258917234718421,-1.2535830966530366,1.088083790927934,-2.500241861785277,57.457219897236214,12.720001427379714,1.170833443790486,10,-0.5925002098083478,0.03999996185302912,2.2612490653991717,2.157499313354494,0.1049995422363299,3,-0.05839920052543479,1.1860479558086148,14.539999961853027,-1.8478305939329684,15.005000114440918,1.2191778197181447,15.149999618530273,-0.05839920052543479
9006,2008-10-24,14.380000114440918,14.640000343322756,13.270000457763672,13.550000190734865,2053200.0,-0.012023372522543374,1.0296288865749512,-7.217405005556073,47.56966952311587,38.818510374449986,-0.21349619240947604,0.3134500500079227,1.9866089184881233,2.481876243294085,31.875402899753645,1.3699998855590838,-1.5418886431677414,-0.14774985313415456,-2.304661300139962,2.009161593871653,-1.2262055766370583,0.9307058703687492,-2.123027166209754,51.50811110063761,4.627908426614816,1.0784557235029033,10,-0.3874998092651367,0.21500015258789062,2.436249256134033,2.3324995040893555,0.2650003433227539,4,0.06119611317368423,2.202313515277536,14.55500030517578,1.1860479558086148,14.539999961853027,-1.8478305939329684,15.005000114440918,0.06119611317368423
9007,2008-10-27,13.899999618530273,14.4350004196167,13.875,14.229999542236328,1293800.0,-0.03337972823996094,-1.9473771388703451,-0.39759030607203427,47.56966952311587,40.62878503784534,0.2855601869361539,0.6619981394631047,2.410596831521211,2.9141862691729017,32.958658649979725,0.5600004196166992,-1.2897543847696582,-0.5227503299713128,-2.5800514985291123,1.5345508385864868,-1.5514009142502125,0.505900254307587,-1.452945035748888,29.234303426014534,-21.65038176239868,1.0286505842789,10,0.09250068664550781,0.49250030517578125,3.0,2.8125,1.390000343322754,0,0.1478417526311464,1.0296288865749512,14.380000114440918,2.202313515277536,14.55500030517578,1.1860479558086148,14.539999961853027,0.1478417526311464
9008,2008-10-28,15.15999984741211,15.175000190734865,13.850000381469727,14.4350004196167,1809600.0,0.09064750096842533,2.5099327375501193,-2.196968470941826,58.44694795403236,44.04562193447536,-0.8769747211657837,-0.7087679827702136,1.1017840896099322,1.6178888820007131,33.69076916527909,1.3249998092651385,-0.8706210742060687,0.7844998836517334,-1.149856582864146,2.718856350167613,-0.18267834960620633,1.7516781169096731,-2.5342685281535147,99.21258029263028,40.56731850971812,0.9671782332579398,10,-1.1674995422363281,-0.8599996566772461,1.739999771118164,1.552499771118164,-0.8249998092651367,1,0.007255977009151593,-1.9473771388703451,13.899999618530273,1.0296288865749512,14.380000114440918,2.202313515277536,14.55500030517578,0.007255977009151593
9009,2008-10-29,14.755000114440918,15.329999923706055,14.75,15.09000015258789,1930400.0,-0.026715022232689956,-2.3623157958751544,-0.4620693828209577,59.46923716186556,46.97525018012005,-0.27604249515833246,-0.44263129056270145,1.4529035421718284,1.9807543179439158,34.60637439812438,0.5799999237060547,-0.7045374477660253,0.4532501220703118,-1.286036572318494,2.192536816459116,-0.4163932251240894,1.322893469264713,-1.9613126628937465,72.08738066336862,6.4805383744519105,0.8696433471944021,10,-0.4074997901916504,-0.5974998474121076,2.1449995040893555,1.9574995040893555,0.22499942779541016,2,0.050491350713711025,2.5099327375501193,15.15999984741211,-1.9473771388703451,13.899999618530273,1.0296288865749512,14.380000114440918,0.050491350713711025
9010,2008-10-30,16.264999389648438,16.430000305175778,15.109999656677244,15.114999771118164,3565600.0,0.102338140528353,-1.2758634864364373,-3.4328342912777243,73.51597502418481,51.12780856487823,-1.5807342512757057,-2.0257773618652557,-0.08906013555613868,0.4358558665867207,34.84213790882304,1.6750001907348597,-0.4927879957603114,1.9437494277954102,0.12334235311881869,3.7641565024720016,1.0335458904571144,2.853952965133706,-3.3134331737500045,94.77845178813953,22.203384953387598,0.9102035373382957,10,-1.4149990081787127,-2.107499122619627,0.6350002288818359,0.44750022888183594,-1.2999992370605469,3,-0.020288901470341236,-2.3623157958751544,14.755000114440918,2.5099327375501193,15.15999984741211,-1.9473771388703451,13.899999618530273,-0.020288901470341236
9011,2008-10-31,14.6899995803833,16.25,14.289999961853027,16.045000076293945,2542800.0,-0.09683368388365987,1.2209627840152328,-1.1782616916363564,54.23031312567367,52.22092679901555,0.12410861287587416,-0.5457008842907705,1.4329191169737214,1.9687588931911542,35.02409464316294,1.9749994277954102,-0.2087229914358275,0.41124963760375977,-1.3271972672373948,2.1496965424449144,-0.45797381481681754,1.280473090024337,-1.4601586373426798,32.558109447807816,-38.64966433335736,0.8692234524205775,10,0.160000801086424,-0.6724996566772461,2.2100000381469727,2.0225000381469727,0.16000080108642578,4,-0.0020421874627724046,-1.2758634864364373,16.264999389648438,-2.3623157958751544,14.755000114440918,2.5099327375501193,15.15999984741211,-0.0020421874627724046
9012,2008-11-03,14.920000076293945,14.984999656677244,14.324999809265135,14.645000457763672,1742000.0,0.015656943667839318,2.2592683294401614,-0.2029516737154082,55.56192796631257,53.63628883144608,-0.15862995144885517,-0.8039237804739621,1.1466418452951217,1.6990087272525969,33.769618388381836,0.6599998474121094,0.016598867072147527,0.6330001354217529,-1.116493929962818,2.382494200806324,-0.24174689727053256,1.5077471681140384,-1.4341463842825117,41.472857614941844,-27.47827986578973,0.8747470326922853,11,-0.06999969482422053,-1.0025005340576154,1.9799995422363281,1.7924995422363281,0.25500011444091975,0,-0.018431609726813236,1.2209627840152328,14.6899995803833,-1.2758634864364373,16.264999389648438,-2.3623157958751544,14.755000114440918,-0.018431609726813236
9013,2008-11-04,14.81999969482422,15.220000267028807,14.550000190734865,15.1850004196167,1038600.0,-0.006702438402035438,2.080457149371571,-1.3272772040310938,59.15750856036177,55.511703872133886,-0.09792999303824779,-0.6967211314698183,1.1925564218990363,1.7573163440027688,32.36010164092442,0.6700000762939418,0.21104550844720116,0.5057497501373316,-1.2598608362839538,2.2713603365586152,-0.37705554307331113,1.3885550433479743,-1.0986142737596403,24.766338688912057,-43.44505802966475,0.882805293210642,11,0.03000068664550426,-0.904999732971195,1.9050002098083478,1.892499923706053,0.14000034332275213,1,0.03171391880614882,2.2592683294401614,14.920000076293945,1.2209627840152328,14.6899995803833,-1.2758634864364373,16.264999389648438,0.03171391880614882
9014,2008-11-05,14.574999809265135,14.960000038146973,14.505000114440918,14.630000114440918,1119200.0,-0.016531706518499445,-3.6666731875268987,0.1506854683838052,54.32569580918358,56.64966051642734,0.1704850528565629,-0.4064002393880468,1.3764458700164255,1.960132752755813,30.389495765830855,0.4549999237060547,0.24727593869309494,0.2187498569488504,-1.528713755297547,1.966213469195246,-0.6549819491743474,1.0924816630720482,-0.6369251974716583,13.317747742488306,-51.442793630169945,0.873731806123198,11,0.27500057220458984,-0.6599998474121094,2.120000362396242,2.122499942779543,0.625,2,-0.016466536827369094,2.080457149371571,14.81999969482422,2.2592683294401614,14.920000076293945,1.2209627840152328,14.6899995803833,-0.016466536827369094
9015,2008-11-06,14.279999732971193,14.734999656677244,14.145000457763672,14.510000228881836,1677200.0,-0.020240142720716503,-1.360001296999537,4.181803995006075,52.06662564867205,57.149322308155796,0.47201099862134477,-0.026519035760371068,1.5998447817338342,2.210166985636091,27.97811409650144,0.5899991989135724,0.30283559601024024,-0.13100018501281596,-1.7903453675207732,1.5283449974951395,-0.9606727762667937,0.6986724062411618,-0.1425710657071324,6.413268625422103,-55.44599850236537,0.8296725912539779,11,0.860000610351559,-0.3649997711181676,2.4150004386901838,2.4175000190734846,0.5799999237060511,3,0.04901959540299572,-3.6666731875268987,14.574999809265135,2.080457149371571,14.81999969482422,2.2592683294401614,14.920000076293945,0.04901959540299572
9016,2008-11-07,14.904999732971193,14.960000038146973,14.404999732971193,14.420000076293945,1584200.0,0.0437675078212314,-1.1553395541251559,-2.1086896128505503,48.37209390744735,57.23848057308152,-0.07899313929828189,-0.4576066885274077,0.9032270752208476,1.5474506245879152,24.51615307801649,0.6800003051757795,0.4178889905859471,0.3559998512268088,-0.9260361962518715,1.638035898705489,-0.28501817251253136,0.9970178749661489,-0.7599992752075213,70.69761953977029,13.051855756758826,0.6410180237393399,11,0.23500061035155895,-0.9899997711181676,1.6887502670288068,1.7925000190734846,0.41499996185302734,4,0.004025523025268596,-1.360001296999537,14.279999732971193,-3.6666731875268987,14.574999809265135,2.080457149371571,14.81999969482422,0.004025523025268596
9017,2008-11-10,14.5600004196167,15.19499969482422,14.414999961853027,15.095000267028807,1643600.0,-0.023146549448862075,1.1224519983080306,-1.1030932497507586,47.11974321780192,55.97990226905591,0.4128928942743073,-0.06971397515072297,1.1799885739383278,1.8531428640251448,22.299359887081216,0.7799997329711932,0.5072434100190186,-0.018499469757079723,-1.271256721616071,1.2342577821019116,-0.6448780956865754,0.607879156172416,-0.41499996185302734,38.604654463773294,-14.89607935611378,0.6263786259294954,11,0.7274999618530256,-0.6450004577636737,1.9099993705749512,2.0599989891052246,0.4499998092651367,0,0.019917579223576842,-1.1553395541251559,14.904999732971193,-1.360001296999537,14.279999732971193,-3.6666731875268987,14.574999809265135,0.019917579223576842
9018,2008-11-11,14.260000228881836,14.68000030517578,13.975000381469727,14.390000343322756,2045600.0,-0.020604408110502015,-1.014286045152399,0.24299093741756028,48.14815001699836,54.722003697404006,0.6390001623646455,0.26846584306508525,1.4166905814662432,2.117520446820137,21.031025650463643,0.7049999237060529,0.5689891676460181,-0.33399968147277903,-1.56142987221439,0.8934305092688319,-0.9477147768435845,0.27971541389802645,2.1700000762939418,23.360656378443164,-27.002125559462552,0.6137150953708055,11,0.9425001144409162,-0.34500026702881037,1.46875,1.6899995803833008,-0.310000419616701,1,0.0641654941912142,1.1224519983080306,14.5600004196167,-1.1553395541251559,14.904999732971193,-1.360001296999537,14.279999732971193,0.0641654941912142
9019,2008-11-12,13.954999923706055,14.15999984741211,13.75,14.0600004196167,1241800.0,-0.02138852035626493,1.6885293060050341,0.8076954113633752,46.1783417050141,51.68448888416282,0.9147860269074055,0.6571714937731663,1.6574120794115768,2.384204086640235,19.569463867997726,0.5100002288818359,0.6655014183851442,-0.670749998092651,-1.7872634921695756,0.44576349598427356,-1.2290067451311142,-0.11249325105418784,2.4259003829956036,14.186848927396642,-33.8212144593261,0.5582567470384625,11,1.0450000762939453,-0.03999996185302912,1.7712507247924805,1.994999885559082,-0.09500026702881037,2,0.0720172067313074,-1.014286045152399,14.260000228881836,1.1224519983080306,14.5600004196167,-1.1553395541251559,14.904999732971193,0.0720172067313074
9020,2008-11-13,14.890000343322756,14.890000343322756,13.625,14.104999542236328,2182400.0,0.0670011053191315,2.222927522040778,-7.476162795978255,52.961673593081265,51.543528936097,-0.26347684811721805,-0.21024326473236066,0.6696066074197606,1.4234395645309252,17.421246215614204,1.2650003433227557,0.5801790708566141,0.21450042724609553,-0.8524868300290134,1.2814876845212044,-0.3189932013914589,0.74799405588365,1.3856639511108373,80.57328593712796,31.644430472415763,0.5334936286375545,11,-0.4675002098083514,-0.9750003814697301,0.5387501716613752,0.8324995040893537,-1.0300006866455114,3,0.02081930549325972,1.6885293060050341,13.954999923706055,-1.014286045152399,14.260000228881836,1.1224519983080306,14.5600004196167,0.02081930549325972
9021,2008-11-14,14.585000038146973,15.154999732971193,14.239999771118164,14.68000030517578,1411400.0,-0.020483566027085898,-1.3312077149136332,-0.12101932494505495,54.06046464457572,51.37669967812623,0.02800832448290258,0.15300743527975058,0.9170077801973928,1.700241439979603,15.905258887898471,0.9149999618530291,0.5046327488749611,-0.12249989509582448,-1.1341970847438603,0.8891972945522113,-0.6283484899198424,0.3833486997281934,1.531624398620604,61.146511130656975,9.324638608591187,0.5058485948240178,11,-0.16249990463256836,-0.6700000762939471,0.471250057220459,0.8149995803833008,-0.9849996566772461,4,0.018854961797121206,2.222927522040778,14.890000343322756,1.6885293060050341,13.954999923706055,-1.014286045152399,14.260000228881836,0.018854961797121206
9022,2008-11-17,15.005000114440918,15.350000381469727,14.4399995803833,14.505000114440918,2089400.0,0.028796714103218157,-1.8888865341414827,-5.263143100938712,48.97959363053566,50.245820241478874,-0.4231670515557493,-0.2934583839735261,0.43181821655860375,1.2582705778638612,15.140200030988815,0.9100008010864258,0.15477097929623795,0.3047501564025872,-0.6956100271889145,1.3051103399940889,-0.19542993539316456,0.8049302481983389,0.9621268561206033,79.99998894290891,32.76108232682853,0.5001800917957512,11,-0.5174999237060547,-0.5399999618530291,-0.7750000953674316,-0.4050006866455078,-1.234999656677246,0,0.020992974207320714,-1.3312077149136332,14.585000038146973,2.222927522040778,14.890000343322756,1.6885293060050341,13.954999923706055,0.020992974207320714
9023,2008-11-18,15.55500030517578,15.55500030517578,14.920000076293945,15.03499984741211,2930600.0,0.03665446094902314,1.4423064226240792,1.0400009155273402,55.16795940452777,50.339405085406014,-0.958767767974793,-0.8433818771248767,-0.1615608050228321,0.69438425654638,14.724070023936411,0.6350002288818342,0.13503713168516818,0.8272503376007059,-0.23660786901391972,1.8911085442153315,0.2953212342933931,1.3591794409080187,0.2715990471520513,100.0,53.59491099372654,0.5319291033073131,11,-0.9650001525878888,-1.059999942779541,-1.3250002861022931,-0.9550008773803693,-1.530000686645506,1,-0.03503696982330495,-1.8888865341414827,15.005000114440918,-1.3312077149136332,14.585000038146973,2.222927522040778,14.890000343322756,-0.03503696982330495
9024,2008-11-19,14.975000381469727,16.100000381469727,14.975000381469727,15.55500030517578,2248400.0,-0.037287040329601506,-2.879310855117121,-1.1153834867769508,40.528643553302956,49.05740707480945,-0.3532039568240588,-0.24150389649117976,0.3682322577459338,1.2529127941439455,14.016602110185808,1.125,0.06727737775904075,0.22550039291381907,-0.8399813891162395,1.2909821749438777,-0.30724049810121024,0.7582412839288484,-1.3500003814697266,54.54546155132539,13.6702415575582,0.5327408910150296,11,-0.11250019073486328,-0.4800000190734881,-0.7450003623962402,-0.3750009536743164,-0.9000005722045916,2,-0.06844744882096576,1.4423064226240792,15.55500030517578,-1.8888865341414827,15.005000114440918,-1.3312077149136332,14.585000038146973,-0.06844744882096576
9025,2008-11-20,13.704999923706055,15.149999618530273,13.59000015258789,14.875,2892800.0,-0.08480804176373768,-1.2285712728694569,2.0172417762022117,42.42890583755523,48.39705284482143,0.9238030225497873,1.0135150408294074,1.5756181485414,2.495275908707079,12.708823107886813,1.5599994659423828,-0.06262260127418529,-1.0020000457763665,-2.1636204664720378,0.1596203749193048,-1.582810256124203,-0.42118983542852995,2.395000457763672,4.581663770181989,-35.80290594833398,0.580810210347836,11,1.140000343322754,0.7900004386901838,0.4875001907348633,0.8949995040893555,0.630000114440918,3,0.011309721549365381,-2.879310855117121,14.975000381469727,1.4423064226240792,15.55500030517578,-1.8888865341414827,15.005000114440918,0.011309721549365381
9026,2008-11-21,15.260000228881836,15.265000343322756,13.704999923706055,13.94499969482422,3339400.0,0.11346226295748019,1.3547162586622332,-1.1239320071012038,52.171137120552196,48.95831883401591,-0.6431822571129331,-0.4976946214539115,-0.03343916524229407,0.9240345256368414,11.015303878824161,1.560000419616701,-0.09004551508062875,0.5090002536773675,-0.6670439524439367,1.6850444597986716,-0.0790218493832846,1.0970223567380195,0.8400001525878906,66.53386151434349,25.201065986993584,0.5880221030606518,11,-0.41499996185302734,-0.40999984741211115,-1.2325000762939453,-0.6600008010864258,-0.6700000762939453,4,-0.09174315538704125,-1.2285712728694569,13.704999923706055,-2.879310855117121,14.975000381469727,1.4423064226240792,15.55500030517578,-0.09174315538704125
9027,2008-11-24,15.954999923706055,16.219999313354492,15.010000228881836,15.350000381469727,2770800.0,0.045543884954131864,1.1321601301368251,0.46007551066881974,56.73590548788839,49.91251388633703,-1.2510530781621618,-1.0865532190654221,-0.7603825876449726,0.21874597554185726,9.289337620287638,1.2099990844726562,-0.053377943551264906,1.1012499332427979,-0.11995678974525603,2.3224566562308517,0.4906465717487709,1.7118532947368248,-2.364999771118164,89.92397436464601,44.57494680615669,0.6106033614940266,11,-1.0500001907348633,-1.10499954223633,-2.0424997806549072,-1.3550004959106445,-1.1099996566772479,0,-0.1476026044185217,1.3547162586622332,15.260000228881836,-1.2285712728694569,13.704999923706055,-2.879310855117121,14.975000381469727,-0.1476026044185217
9028,2008-11-25,15.270000457763672,16.389999389648438,14.904999732971193,16.165000915527347,3341800.0,-0.04293321649751969,1.2081821868893314,-1.4793407189291155,53.919913094619666,50.7726884851821,-0.4556331808805538,-0.4141225200005749,-0.12158688647274829,0.8902470912978124,8.458685480439488,1.4849996566772443,-0.04029522588445822,0.4107504367828376,-0.817235788600307,1.6387366621659822,-0.20324267590873468,1.02474354947441,-1.6274003219604491,60.00002724784503,10.161413792268952,0.6139931126915726,11,-0.2800006866455078,-0.4200000762939471,-1.3325004577636719,-0.6700010299682617,-0.7450008392333984,1,-0.09823182416719312,1.1321601301368251,15.954999923706055,1.3547162586622332,15.260000228881836,-1.2285712728694569,13.704999923706055,-0.09823182416719312
9029,2008-11-26,15.5,15.645000457763672,14.925000190734865,14.925000190734865,1275400.0,0.015062183060995826,-1.5043495856076492,-0.642457558850728,56.93181954878416,51.21381581359353,-0.4955381845949898,-0.6170850788245552,-0.3844645289711899,0.6443569825222113,7.768035357399188,0.7200002670288068,0.01958914825367053,0.6034999847412106,-0.6559656126532936,1.8629655821357165,-0.026232813956042378,1.2332327834384635,-1.7475038940429695,68.21429885163957,12.350501464061821,0.6297327986972526,11,-0.5100002288818359,-0.6499996185302752,-1.4962499141693115,-0.9000005722045898,-1.3100004196166992,2,-0.09516131493353075,1.2081821868893314,15.270000457763672,1.1321601301368251,15.954999923706055,1.3547162586622332,15.260000228881836,-0.09516131493353075
9030,2008-11-28,15.9350004196167,15.9399995803833,15.479999542236328,15.479999542236328,536400.0,0.02806454320107732,-1.0219742906667952,0.7913061361913742,55.98142052050011,51.4272553553629,-0.85682046617503,-1.1363363593080251,-0.8511899855806995,0.19144321860751035,8.32559349030622,0.46000003814697266,0.11012549891099077,1.0550003528594978,-0.135749268927416,2.2457499746464116,0.4596255419660409,1.6503751637529547,-2.077004182312013,83.05403871385715,27.86590797309392,0.5953748108934571,11,-0.9450006484985352,-1.0850000381469744,-1.9312503337860107,-1.335000991821289,-1.8500003814697266,4,-0.11672422725899778,-1.5043495856076492,15.5,1.2081821868893314,15.270000457763672,1.1321601301368251,15.954999923706055,-0.11672422725899778
9031,2008-12-01,14.65999984741211,15.710000038146973,14.635000228881836,15.505000114440918,2401000.0,-0.080012584790083,-1.4022355417032952,-1.8571398628807616,50.52410591300952,51.598867831193324,0.48046350265301285,0.14366737245726213,0.3459898418978433,1.441892571428106,7.882334739694707,1.3000001907348633,0.2232055201159735,-0.21850023269653285,-1.4103327055561437,0.9733322401630797,-0.8144164691263391,0.37741600373327344,-0.7007234840136736,1.4244803695150114,-53.55377390170958,0.5959162364298061,12,0.3299999237060547,0.1900005340576154,-0.38124966621398926,-0.06000041961669922,-0.48999977111816406,0,-0.02216915502372996,-1.0219742906667952,15.9350004196167,-1.5043495856076492,15.5,1.2081821868893314,15.270000457763672,-0.02216915502372996
9032,2008-12-02,14.645000457763672,14.94499969482422,14.170000076293945,14.81999969482422,2708000.0,-0.0010231507370094262,2.6470635754099465,0.20709962338341179,52.079957776602626,51.25575653920164,0.49062068177288864,0.1444122271548025,0.2967026607574219,1.4332017900264873,7.531122203887842,0.7749996185302752,0.20231508741359328,-0.21974964141845632,-1.4159036220373835,0.9764043392004691,-0.8178266317279199,0.3783273488910073,-0.5884951733152359,21.396420197625435,-36.02880499495082,0.5980769903094628,12,0.3449993133544922,0.3649997711181623,-0.35125017166137695,-0.04500102996826172,-0.6300001144409162,1,-0.0037555686894242823,-1.4022355417032952,14.65999984741211,-1.0219742906667952,15.9350004196167,-1.5043495856076492,15.5,-0.0037555686894242823
9033,2008-12-03,15.289999961853027,15.34000015258789,14.130000114440918,14.44499969482422,1635600.0,0.04404230002925158,1.560844884221999,-4.828594005449532,56.956748311589,53.08110151234454,-0.21894684128254305,-0.488622579302433,-0.39867675818376114,0.7712955125120473,7.277027113405526,1.2100000381469727,0.21081190828248353,0.401749849319458,-0.8090798335949145,1.6125795322338305,-0.20366499213772826,1.0071646907766443,1.0999994277954102,64.088408269676,1.1445038321343333,0.6054148414571866,12,-0.3000001907348633,-0.2799997329711932,-1.0974998474121094,-0.6900005340576172,-1.0299997329711914,2,-0.02910396964908102,2.6470635754099465,14.645000457763672,-1.4022355417032952,14.65999984741211,-1.0219742906667952,15.9350004196167,-0.02910396964908102
9034,2008-12-04,14.335000038146973,15.21500015258789,13.960000038146973,15.114999771118164,1576800.0,-0.06245911877623811,1.5612234272896688,-0.9230763153647625,47.113882899701615,53.60165451924969,0.7104313246233449,0.47165738281541003,0.49703108633047677,1.7045419419750196,7.020893947749177,1.3299999237060547,0.2185825111187789,-0.5412500858306881,-1.7697789769658172,0.687278805304441,-1.1555145313982536,0.07301435973687731,2.0097993659973135,18.939398318064907,-40.04884609336385,0.6142644455675649,12,0.7124996185302734,0.6750001907348615,-0.1887497901916504,0.2649993896484375,-0.28999996185302734,3,0.01325424345153059,1.560844884221999,15.289999961853027,2.6470635754099465,14.645000457763672,-1.4022355417032952,14.65999984741211,0.01325424345153059
9035,2008-12-05,14.979999542236328,15.024999618530273,13.890000343322756,14.130000114440918,1420800.0,0.04499473333609649,1.414893152919712,-1.0897432292157003,51.983925389035456,53.58085321574783,0.29648922831371394,-0.12459928466015313,-0.20421176350914294,1.0470669218087423,6.443322313201988,1.1349992752075178,0.13782910546126814,0.06874942779541016,-1.1277230012572659,1.2652218568480862,-0.5294867867309279,0.6669856423217482,1.2694078872680663,59.89007591668025,1.1263063952696868,0.5982362145263385,12,0.16000032424926758,0.030000686645506036,-0.72749924659729,-0.38000011444091797,-1.2599992752075213,4,-0.05273698170855157,1.5612234272896688,14.335000038146973,1.560844884221999,15.289999961853027,2.6470635754099465,14.645000457763672,-0.05273698170855157
9036,2008-12-08,14.96500015258789,15.579999923706055,14.475000381469727,15.229999542236328,1645800.0,-0.0010012943996524637,1.2901541295573766,-0.3117641976956969,49.79057607830876,52.80914994801677,0.29641323615113535,-0.11054187674234761,-0.24517775832088873,1.0509736417211997,6.1372271832762895,1.1049995422363281,0.22800486877385495,0.050750017166137695,-1.1459572896034658,1.2474573239357412,-0.547603636218664,0.6491036705509394,1.1428428517456055,63.60947196337886,7.220804647803767,0.5983536533848014,12,0.17499971389770508,0.024999618530273438,-0.46124982833862305,-0.36500072479248047,-1.260000228881836,0,-0.05880388275764503,1.414893152919712,14.979999542236328,1.5612234272896688,14.335000038146973,1.560844884221999,15.289999961853027,-0.05880388275764503
9037,2008-12-09,14.850000381469727,15.28499984741211,14.704999923706055,14.84000015258789,1283000.0,-0.007684582021088571,-3.14284643837576,-0.03773679967754937,46.1327477293862,51.94390935187972,0.2661763713526195,0.02877314144858545,-0.1699355722642757,1.1543389075557258,6.085714614068203,0.5799999237060547,0.4017718244053192,-0.07874975204467738,-1.2643604067575325,1.1068609026681777,-0.671555079401104,0.5140555753117493,1.1247720632031246,56.80475008930114,5.687552515887873,0.5928053273564273,12,0.06499958038330078,0.1399993896484375,-0.41625022888183594,-0.2500009536743164,-0.9149999618530273,1,-0.045791265165508355,1.2901541295573766,14.96500015258789,1.414893152919712,14.979999542236328,1.5612234272896688,14.335000038146973,-0.045791265165508355
9038,2008-12-10,15.175000190734865,15.4399995803833,14.949999809265135,14.970000267028807,1860000.0,0.021885508479224214,-2.9999844298603704,20.49952317375584,51.128667381886714,51.29911466666889,-0.082379465324939,-0.23627643447463598,-0.535121122648702,0.8165224212611921,5.655592721213322,0.5899991989135742,0.3926144289815916,0.2005000591278101,-0.9464406199169684,1.3474407381725904,-0.37297028039457913,0.7739703986501993,0.6746859278569808,76.03551280886508,24.304703942900588,0.5734703395223899,12,-0.2600002288818377,-0.185000419616701,-0.7912502288818377,-0.5750007629394549,-1.5399999618530291,2,-0.07644150463473143,-3.14284643837576,14.850000381469727,1.2901541295573766,14.96500015258789,1.414893152919712,14.979999542236328,-0.07644150463473143
9039,2008-12-11,14.960000038146973,15.550000190734865,14.760000228881836,15.119999885559082,2167000.0,-0.014168049415851813,-1.82143112591579,-0.7804873510173945,58.03972149523963,51.52781477497327,0.05360324104665892,0.061003971552896274,-0.36766331480363945,1.0166868634171493,4.908137768716369,0.7899999618530291,0.2712158807382714,-0.06475009918212926,-1.1068961333196334,0.9773959349553749,-0.5858231162508805,0.45632291788662194,0.7721049339287269,63.31360713009979,5.386643801441551,0.5210730170687516,12,-0.15999984741210938,0.029999732971191406,-0.5774998664855975,-0.3600006103515625,-1.1149997711181658,3,-0.04679143098129579,-2.9999844298603704,15.175000190734865,-3.14284643837576,14.850000381469727,1.2901541295573766,14.96500015258789,-0.04679143098129579
9040,2008-12-12,15.199999809265135,15.300000190734865,14.5,14.630000114440918,1318600.0,0.01604276540816696,1.0779213380166508,-3.5625014901175294,49.537746932333896,51.41821933267598,-0.33706685906212464,-0.16293435992271377,-0.641952385281888,0.7662897956919128,4.8824504625747345,0.8000001907348651,0.22734508928780706,0.15974969863891353,-0.8831788350493266,1.2026782323271519,-0.36171456820520653,0.6812139654830336,0.4215788850853883,65.61083512560873,8.4102000320553,0.5214642668441195,12,-0.46499967575073065,-0.21000003814697088,-0.8174996376037598,-0.6000003814697248,-1.3450002670288068,4,-0.07598682549108726,-1.82143112591579,14.960000038146973,-2.9999844298603704,15.175000190734865,-3.14284643837576,14.850000381469727,-0.07598682549108726
9041,2008-12-15,14.859999656677244,15.515000343322756,14.574999809265135,15.255000114440918,1127600.0,-0.0223684313719954,1.054643920254146,-0.6929836302552556,41.07578861593737,50.19553387037984,0.0383160937981355,0.20946373205441482,-0.33009962980763774,1.0942091845904347,5.213682526180177,0.9400005340576207,0.12025601840392852,-0.19400043487548935,-1.2187500585661386,0.8307491888151599,-0.706375246720814,0.3183743769698353,0.6900005340576207,34.28567536023883,-18.000073527474093,0.5123748118453247,12,-0.12499952316284002,0.13000011444091975,-0.33249950408935547,-0.26000022888183416,-0.9699993133544886,0,-0.07671597684971587,1.0779213380166508,15.199999809265135,-1.82143112591579,14.960000038146973,-2.9999844298603704,15.175000190734865,-0.07671597684971587
9042,2008-12-16,15.31999969482422,15.43000030517578,14.914999961853027,15.079999923706055,1351600.0,0.030955588746617302,1.2391270996338823,-0.6075936531237041,50.423005537122165,49.46956245099464,-0.35298634174900556,-0.2379259199889745,-0.7881753996451639,0.6304287822943859,5.378983601308557,0.5700006484985352,-0.006058126536027331,0.2502496242523211,-0.7809912800503991,1.2814905285550395,-0.265370827899039,0.7658700764036812,0.19500064849853516,78.0951948447101,25.67877922811033,0.5156204521513594,12,-0.5849995613098162,-0.32999992370605646,-0.7924995422363317,-0.7200002670288104,-1.0050001144409197,1,-0.10541774172905405,1.054643920254146,14.859999656677244,1.0779213380166508,15.199999809265135,-1.82143112591579,14.960000038146973,-0.10541774172905405
9043,2008-12-17,15.010000228881836,15.3100004196167,14.845000267028807,15.039999961853027,1316600.0,-0.02023495248809415,-1.5833366447056298,-0.12499900658830543,45.909850201433926,49.33578104007601,-0.097091968707959,0.030725327228680044,-0.4643399939132422,0.932331969524526,5.301101699775596,0.4749994277954137,0.009008825344604787,-0.03249983787536692,-1.0382386929727154,0.9732390172219798,-0.5353692654240412,0.47036958967330733,0.5050001144409197,48.571441546586904,-1.7703649602120848,0.5028694275486736,12,-0.27500009536743164,-0.020000457763671875,-0.40875005722046076,-0.4100008010864258,-0.3350000381469709,2,-0.07161890692024453,1.2391270996338823,15.31999969482422,1.054643920254146,14.859999656677244,1.0779213380166508,15.199999809265135,-0.07161890692024453
9044,2008-12-18,13.949999809265135,14.875,13.75,14.75,3892600.0,-0.07061961382099624,1.1428567536023906,26.666910385605807,34.99621125183238,47.44825724705344,1.0086201423998986,1.0645795340635846,0.6148728112755073,1.9799859582698627,5.015600890695145,1.260000228881836,-0.017360497180005652,-1.0412502288818377,-2.1596273292567982,0.0771268714931228,-1.600438779069318,-0.48206167869435745,1.4800004959106445,11.331431748541144,-33.43195049158716,0.5591885501874805,12,0.7150001525878924,1.0399999618530291,0.6087503433227539,0.6499996185302752,0.7600002288818377,3,-0.02258061538997913,-1.5833366447056298,15.010000228881836,1.2391270996338823,15.31999969482422,1.054643920254146,14.859999656677244,-0.02258061538997913
9045,2008-12-19,13.859999656677244,14.220000267028807,13.765000343322756,14.039999961853027,2631000.0,-0.0064516239296372735,-1.4594661470415435,0.22500032782546983,42.633512271756906,46.653027935214354,1.0315157007272102,1.2298419051242622,0.741166489579312,2.0529992029043616,5.18756816137268,0.45499992370605113,-0.15915834821967323,-1.1390003681182872,-2.221417904189119,-0.05658283204745551,-1.680209136153703,-0.5977916000828714,1.450000762939455,6.232273953565418,-42.19504851006854,0.5412087680354157,12,0.7900004386901873,1.1300001144409197,0.5975003242492694,0.7350006103515643,0.7850008010864276,4,-0.0010822070721488997,1.1428567536023906,13.949999809265135,-1.5833366447056298,15.010000228881836,1.2391270996338823,15.31999969482422,-0.0010822070721488997
9046,2008-12-22,13.859999656677244,13.979999542236328,13.55500030517578,13.800000190734865,1548000.0,0.0,1.8333354526149934,-0.33332980121220096,42.75160588069433,46.27734550758193,0.9591527887952758,1.1800830902175345,0.8117357458871375,2.0378357340967046,5.5673919189936445,0.42499923706054865,-0.11649996806638185,-1.069000339508058,-2.2563398983805367,0.1183392193644206,-1.6626701189442965,-0.4753305600718196,1.3252007293701187,16.266632080078125,-34.11014802673742,0.593669779436239,12,0.692500591278078,1.112500190734865,0.3087503910064715,0.7350006103515643,0.555000305175783,0,-0.0003607586266070051,-1.4594661470415435,13.859999656677244,1.1428567536023906,13.949999809265135,-1.5833366447056298,15.010000228881836,-0.0003607586266070051
9047,2008-12-23,13.600000381469727,14.140000343322756,13.539999961853027,14.005000114440918,1365400.0,-0.018758966929862786,-1.2857132477025623,-6.750055631497363,33.20079213777663,44.285359369347475,1.14343745569521,1.3224059993796686,1.0819038484447905,2.284598314190916,5.715803784147284,0.6000003814697283,-0.1892332269129593,-1.2112496376037605,-2.436655719877269,0.01415644466974797,-1.8239526787405147,-0.5985465964670063,1.4221799964904775,3.389853338936842,-43.38316400711578,0.6127030411367543,12,0.9449996948242188,1.3649992942810059,0.5687496662139893,0.994999885559082,0.969999313354494,1,0.021323526008731664,1.8333354526149934,13.859999656677244,-1.4594661470415435,13.859999656677244,1.1428567536023906,13.949999809265135,0.021323526008731664
9048,2008-12-24,13.770000457763672,13.84000015258789,13.510000228881836,13.585000038146973,378800.0,0.012500005259233227,1.030769953079196,-0.45679146072389815,43.345113669270994,42.652625166462066,0.8416921172470744,1.0901609224077493,0.9249024476111387,2.1053293077464232,5.732152019636988,0.3299999237060547,-0.23619914852557322,-0.9662495613098141,-2.2553899521517664,0.32289082953213644,-1.6108197567307894,-0.32167936588883883,1.0743182702636709,19.04763900940819,-29.955397975894474,0.6445701954209756,12,0.742499828338623,1.1799993515014648,0.7062497138977051,0.8249998092651367,0.9549999237060547,2,0.03957872944821528,-1.2857132477025623,13.600000381469727,1.8333354526149934,13.859999656677244,-1.4594661470415435,13.859999656677244,0.03957872944821528
9049,2008-12-26,14.024999618530273,14.100000381469727,13.710000038146973,13.755000114440918,886400.0,0.018518456956392537,-1.1666706403134413,1.4594534685313965,37.61348236554918,41.327706881263765,0.4918373016546944,0.7578478347515478,0.7064429733430835,1.8380589494645232,5.610423787198518,0.3900003433227539,-0.23146313379107752,-0.6375003814697262,-1.9113446082776484,0.636343845338196,-1.2744224948736864,-0.0005782680657659967,0.6325145196166986,72.53512140542054,23.880247374301966,0.636922113403961,12,0.4875006675720215,0.9250001907348633,0.517500638961792,0.5700006484985352,0.7250003814697266,4,0.04634585311116801,1.030769953079196,13.770000457763672,-1.2857132477025623,13.600000381469727,1.8333354526149934,13.859999656677244,0.04634585311116801
9050,2008-12-29,14.074999809265135,14.130000114440918,13.869999885559082,13.970000267028807,1313800.0,0.003565076085192853,1.4186050637852017,0.3888879077406708,38.560402298723766,41.048219512684476,0.296671995559203,0.591692723169432,0.6757800156448166,1.761902637560441,5.189705936907779,0.26000022888183594,-0.3114258241787553,-0.49450016021728693,-1.6425552510446693,0.6535549306100954,-1.068527705630979,0.07952738519640512,0.42186238158471845,89.68245678569374,41.14628933392203,0.5740275454136914,12,0.39500045776367365,0.8750000000000018,0.6037504673004168,0.5200004577636737,0.7899999618530291,0,0.04511546980368952,-1.1666706403134413,14.024999618530273,1.030769953079196,13.770000457763672,-1.2857132477025623,13.600000381469727,0.04511546980368952
9051,2008-12-30,14.335000038146973,14.354999542236328,14.079999923706055,14.109999656677244,1209600.0,0.018472485428432384,1.0754735993550988,2.1428701180744945,43.61833352517123,40.29214484468993,-0.05099358850372937,0.32263772077925523,0.43692506557135147,1.475156415599848,5.541290149921541,0.2799997329711932,-0.44297339889501686,-0.21824994087219274,-1.370105522195292,0.9336056404509065,-0.7941777315337433,0.3576778497893578,0.023701478027359002,97.6331928590615,48.07159214627036,0.5759277906615499,12,0.07500028610229492,0.6149997711181641,0.33500027656555176,0.26000022888183594,0.21000003814697266,1,0.021625421610865336,1.4186050637852017,14.074999809265135,-1.1666706403134413,14.024999618530273,1.030769953079196,13.770000457763672,0.021625421610865336
9052,2008-12-31,14.59000015258789,14.654999732971193,14.225000381469727,14.300000190734865,1219200.0,0.017788637165143673,1.0476202370112604,1.2888865341414646,42.62294884817044,39.92693358321621,-0.4698428402976589,0.06672697817647766,0.16762263092560303,1.189591930326511,5.472564652157246,0.4299993515014666,-0.513413513297138,0.03950018882751394,-1.1116955057530191,1.190695883408047,-0.5360976584627526,0.6150980361177805,-1.0799999237060547,94.32317829386328,46.12296050615739,0.5755978472902668,12,-0.39750003814697266,0.3599996566772461,0.25750017166137695,0.005000114440917969,-0.16499996185302557,2,-0.011994529739865922,1.0754735993550988,14.335000038146973,1.4186050637852017,14.074999809265135,-1.1666706403134413,14.024999618530273,-0.011994529739865922
9053,2009-01-02,14.845000267028807,14.914999961853027,14.425000190734865,14.640000343322756,778600.0,0.017477732129816737,1.8405840368422985,0.7068963816276184,48.564297188315095,41.43449868726984,-0.8389322625857201,-0.23538928495106326,-0.09433708039889943,0.8993719571202501,5.912275521376873,0.4899997711181623,-0.4929885224966526,0.3167502880096418,-0.790632943266024,1.4241335192853075,-0.2369413276281911,0.8704419036474746,-1.312100048065183,94.19089632728507,45.923621063215094,0.5536916156378333,1,-0.6325001716613752,0.1049995422363299,0.03249979019165217,-0.24999999999999822,-1.1150007247924787,4,-0.018524794022090396,1.0476202370112604,14.59000015258789,1.0754735993550988,14.335000038146973,1.4186050637852017,14.074999809265135,-0.018524794022090396
9054,2009-01-05,14.524999618530273,14.94499969482422,14.30500030517578,14.829999923706055,2366200.0,-0.02155612278493957,1.392521765171445,-1.4878069204216895,41.73806383804768,41.33500441685771,-0.4791814247093811,0.10495667544250864,0.22983268214111163,1.1875229078748628,6.15835574261325,0.639999389648441,-0.5917972827014903,-0.01275033950805593,-1.1164068204356443,1.0909061414195325,-0.5645785799718492,0.5390779009557374,-0.9368154098510733,60.93021852896365,14.2430684013963,0.5518282404637941,1,-0.2974996566772461,0.20000028610229492,0.3950004577636719,0.07000064849853516,-0.6700000762939453,0,0.013769416054531414,1.8405840368422985,14.845000267028807,1.0476202370112604,14.59000015258789,1.0754735993550988,14.335000038146973,0.013769416054531414
9055,2009-01-06,14.1899995803833,14.649999618530273,13.975000381469727,14.550000190734865,1871000.0,-0.023063686536665795,1.410713859966417,1.1803286889961786,41.78921459776216,41.22807205208746,-0.10331257119679904,0.3981507012465464,0.5647114828332374,1.4891204178874577,6.343413912316878,0.6749992370605469,-0.6516622811297275,-0.3082503795623772,-1.40176372902903,0.7852629699042755,-0.8550070542957027,0.23850629517094823,-0.5204064425353998,22.1648815574987,-25.013180594765377,0.5467566747333262,1,0.03750038146972656,0.5350003242492676,0.7300004959106445,0.4050006866455078,-0.5449991226196289,1,0.039464442295746194,1.392521765171445,14.524999618530273,1.8405840368422985,14.845000267028807,1.0476202370112604,14.59000015258789,0.039464442295746194
9056,2009-01-07,14.085000038146973,14.210000038146973,14.005000114440918,14.05500030517578,1065800.0,-0.007399545126236862,-2.1538422037193268,-0.08333245030306051,33.422820853852244,41.25274190942919,0.041303169369296455,0.4572879284281637,0.6740088264477571,1.5637595428913809,6.420524698507854,0.2049999237060547,-0.5437902571883324,-0.3692499160766598,-1.454472581699049,0.7159727495457293,-0.9118612488878544,0.17336141673453476,-0.33888250688049304,11.340178818976735,-30.60819948521677,0.5426113328111944,1,0.1424999237060547,0.5250000953674316,0.8350000381469727,0.5100002288818359,-0.4499998092651367,2,0.05537804265947366,1.410713859966417,14.1899995803833,1.392521765171445,14.524999618530273,1.8405840368422985,14.845000267028807,0.05537804265947366
9057,2009-01-08,14.170000076293945,14.364999771118164,13.954999923706055,14.109999656677244,1799600.0,0.006034791474388568,-1.2162160768919488,2.0000317894267776,37.99999782017297,40.65884014841831,0.0510264923596182,0.335956588381352,0.6098571270175128,1.4451521942233398,6.418708899648131,0.4099998474121094,-0.49600817148560594,-0.25024986267089844,-1.3258328069968552,0.8253330816550584,-0.7880413348338777,0.28754160949208085,-0.3519496152140018,21.71719215096953,-18.592291301413105,0.5377914721629784,1,0.1574997901916504,0.375,0.75,0.4250001907348633,-1.234999656677246,3,0.026464361184257656,-2.1538422037193268,14.085000038146973,1.410713859966417,14.1899995803833,1.392521765171445,14.524999618530273,0.026464361184257656
9058,2009-01-09,14.015000343322756,14.31999969482422,13.899999618530273,14.21500015258789,1089400.0,-0.010938583778168143,1.0487863880069226,-3.3333068425652375,51.25241909936377,42.174277563286594,0.2731599072298003,0.4211908633313133,0.7437141478838463,1.5621885236056112,6.279021284015457,0.4200000762939471,-0.4493233596094921,-0.34724960327148224,-1.3755310508195162,0.6810318442765517,-0.8613903270454983,0.16689112050253385,-0.12933292821815634,11.004853243678978,-31.608195607157953,0.5141407237740167,1,0.3924994468688947,0.5299997329711896,0.9849996566772443,0.5799999237060529,-1.3950004577636737,4,0.029254358713408646,-1.2162160768919488,14.170000076293945,-2.1538422037193268,14.085000038146973,1.410713859966417,14.1899995803833,0.029254358713408646
9059,2009-01-12,14.260000228881836,14.345000267028807,13.970000267028807,13.984999656677244,1172800.0,0.017481261473946796,-1.459021621875118,-1.3750041723291344,57.27274019856552,44.253426218824565,0.07263925414355299,0.1276020969035745,0.4930389028094204,1.2805838351524006,6.3464503769215055,0.375,-0.3147537699728975,-0.0672497272491448,-1.0567868693606925,0.922287414862403,-0.5620182983049187,0.4275188438066291,-0.3600006103515625,48.00008138020833,0.7526771297568899,0.49476857105577415,1,0.16249942779541016,0.2849998474121094,0.7399997711181641,0.13249969482421875,-1.7100000381469709,0,-0.03716694797606368,1.0487863880069226,14.015000343322756,-1.2162160768919488,14.170000076293945,-2.1538422037193268,14.085000038146973,-0.03716694797606368
9060,2009-01-13,14.045000076293945,14.295000076293945,13.920000076293945,14.295000076293945,1481200.0,-0.015077149308345361,2.0,-0.9090890175094182,53.11973810455816,45.30913783875644,0.3161868513603441,0.26523463741272657,0.6510691242119133,1.4600717667597962,6.709911112960939,0.375,-0.2603840202059544,-0.22449989318847585,-1.1308975413192748,0.6818977549423231,-0.6776987172538753,0.2286989308769236,0.8999996185302752,31.182883910186472,-19.157886861189137,0.4531988240653995,1,0.3774995803833008,0.5,0.9837498664855957,0.25500011444091797,-1.9449996948242188,1,-0.013527983839481283,-1.459021621875118,14.260000228881836,1.0487863880069226,14.015000343322756,-1.2162160768919488,14.170000076293945,-0.013527983839481283
9061,2009-01-14,13.720000267028807,13.960000038146973,13.53499984741211,13.899999618530273,1537000.0,-0.02313989373440406,1.8333328035146055,0.7199974060058665,51.98019630584934,46.34883200072076,0.6087961539960709,0.527494439229061,0.9649225991263553,1.746271096732773,7.116371287307274,0.5100002288818359,-0.20497348798005177,-0.49249973297119354,-1.385828742975832,0.40082927703344495,-0.9391642379735128,-0.04583522796887429,1.2044994354248075,22.289209231568016,-32.58642281677496,0.44666450500231925,1,0.5199995040893572,0.8249998092651385,1.354999780654909,0.43750000000000355,-2.1950006484985334,2,-0.005466458294856591,2.0,14.045000076293945,-1.459021621875118,14.260000228881836,1.0487863880069226,14.015000343322756,-0.005466458294856591
9062,2009-01-15,13.704999923706055,13.75,13.350000381469727,13.75,1294800.0,-0.0010933194628865994,16.777730682829652,0.2500013245524313,48.86955592943274,46.382749638622734,0.5420607784152995,0.43774272389999247,0.9609577516901844,1.7195947581522226,7.646900606402491,0.39999961853027344,-0.15530185354113968,-0.42675008773803746,-1.1794664264134411,0.3259662509373662,-0.8031082570757384,-0.05039191840033652,1.1639197845459002,35.67835005698091,-22.74904998471589,0.3763581693377016,1,0.44250011444091797,0.7450003623962402,1.3599998950958252,0.4525003433227557,-2.0900001525878906,3,-0.005107602715351933,1.8333328035146055,13.720000267028807,2.0,14.045000076293945,-1.459021621875118,14.260000228881836,-0.005107602715351933
9063,2009-01-16,13.9350004196167,14.06999969482422,13.69499969482422,13.859999656677244,1510800.0,0.01678223255680611,1.1739173701756198,-1.6666807951511435,48.42106742541182,47.1253055927743,0.18930991630247895,0.12972780370482795,0.7174974741360174,1.4510673031710848,8.082487418864567,0.375,-0.14206349012239983,-0.14299960136413503,-0.7755998640853505,0.48960066135708047,-0.4592997327247428,0.17330052999647272,0.8427841290283222,58.79398044536127,2.062252046898287,0.3163001313606079,1,0.06499958038330078,0.5149998664855957,1.0174994468688965,0.08249950408935547,-2.135000228881834,4,-0.07176174882580355,16.777730682829652,13.704999923706055,1.8333328035146055,13.720000267028807,2.0,14.045000076293945,-0.07176174882580355
9064,2009-01-20,13.635000228881836,14.125,13.600000381469727,13.920000076293945,1082200.0,-0.021528538335208403,-1.9577481436906976,-3.79995931030966,42.9032356309799,47.24908570757628,0.3908938669211679,0.4268013498365093,1.008172630240221,1.708888046898915,7.587023387508579,0.5249996185302734,-0.15335669669667773,-0.42724981307983434,-1.088313264719357,0.23381363855968829,-0.7577815388995948,-0.09671808726007391,1.057117269732668,30.15872375124129,-21.479433363301176,0.3305317258197612,1,0.22249984741210938,0.815000057220459,1.3174996376037598,0.28249931335449396,-1.885000228881836,1,-0.07444080134100528,1.1739173701756198,13.9350004196167,16.777730682829652,13.704999923706055,1.8333328035146055,13.720000267028807,-0.07444080134100528
9065,2009-01-21,13.845000267028807,13.875,13.329999923706055,13.729999542236328,1682000.0,0.015401542693204151,5.228565511904567,-0.4035115310998318,41.967219880943915,48.19846337725313,0.1417116736741164,0.22727235014976976,0.8006057034236171,1.454627396002513,7.218085465096139,0.5450000762939453,-0.21399033259921652,-0.21649980545044123,-0.8785626440916072,0.44556303319072477,-0.5475312247710242,0.11453161387014177,0.7665902045570103,64.77991118233989,18.17660628179445,0.3310314193205831,1,0.0024995803833025576,0.5774998664855975,1.0499997138977069,0.06999969482421875,-2.280000686645506,2,-0.09353557611536645,-1.9577481436906976,13.635000228881836,1.1739173701756198,13.9350004196167,16.777730682829652,13.704999923706055,-0.09353557611536645
9066,2009-01-22,13.854999542236328,13.914999961853027,13.510000228881836,13.510000228881836,1481600.0,0.0007222300480076438,-1.3478292117935193,2.999975121696415,36.89838626763529,48.076062093637816,0.106897196868875,0.22859969756445508,0.7730571967959534,1.3971022192178744,6.576379103254365,0.4049997329711914,-0.2218567462643808,-0.20625052452087367,-0.8686374383783253,0.45613638933657796,-0.5374439814496004,0.12494293240785304,0.6540636855191089,66.03768152799003,24.418454651116463,0.33119345692872615,1,-0.017499446868896484,0.5675005912780762,1.007500410079956,0.06000041961669744,-2.7099990844726562,3,-0.12666901614948223,5.228565511904567,13.845000267028807,-1.9577481436906976,13.635000228881836,1.1739173701756198,13.9350004196167,-0.12666901614948223
9067,2009-01-23,13.890000343322756,13.970000267028807,13.510000228881836,13.510000228881836,1033400.0,0.002526221742536361,-1.4210521032276753,1.1014517992691297,31.528054984744955,45.8844660809024,0.031292277972269744,0.2281355583294573,0.7316741101636399,1.3186875119733568,6.096049874063206,0.4600000381469709,-0.20667187646858665,-0.18574972152709712,-0.8176163312079474,0.44611688815375317,-0.5016830263675214,0.13018358331332713,0.5247378201087312,70.440297594342,34.00576153939925,0.31593330484042476,1,-0.05250024795532404,0.4899997711181623,0.9724996089935285,0.024999618530269885,-3.2300004959106463,4,-0.17026642666206937,-1.3478292117935193,13.854999542236328,5.228565511904567,13.845000267028807,-1.9577481436906976,13.635000228881836,-0.17026642666206937
9068,2009-01-26,14.3149995803833,14.454999923706055,13.925000190734865,13.954999923706055,1317000.0,0.03059749651229149,-1.523813524492464,0.947367232262286,46.09665295715307,44.64267860963435,-0.3874179942915852,-0.16225935301410033,0.31477090940007635,0.8571749572682741,5.294267562975485,0.564999580383299,-0.137572826546549,0.21199955940246618,-0.4112971960261653,0.8352963148310977,-0.09964881831184869,0.523647937116781,-0.9849996566772461,87.55552503797743,51.97977529665458,0.3116483777143155,1,-0.4224996566772461,0.005000591278076172,0.5475003719329834,-0.3999996185302752,-3.4600000381469727,0,-0.1886133348522837,-1.4210521032276753,13.890000343322756,-1.3478292117935193,13.854999542236328,5.228565511904567,13.845000267028807,-0.1886133348522837
9069,2009-01-27,14.675000190734865,14.770000457763672,14.300000190734865,14.375,2032200.0,0.025148489060725865,-1.0888909610710065,0.8333346578822631,58.93187077520549,45.28847112859517,-0.7625504594942072,-0.49652376545662236,-0.022950927605593918,0.4642997960935542,5.038660342731868,0.4700002670288068,-0.08810795272114369,0.539500141143801,-0.13255007777083527,1.2115503600584372,0.20347503168648196,0.87552525060112,-1.3225002670288095,93.40276168085049,53.81192899358936,0.33602510945731817,1,-0.6250000000000018,-0.5375003814697283,0.18749976158141912,-0.7600002288818395,-4.395000457763672,1,-0.19591141142302304,-1.523813524492464,14.3149995803833,-1.4210521032276753,13.890000343322756,-1.3478292117935193,13.854999542236328,-0.19591141142302304
9070,2009-01-28,14.710000038146973,14.979999542236328,14.55500030517578,14.80500030517578,1762000.0,0.002384998089077106,-1.0987630482747806,-0.31666735543100505,61.814742756763714,46.381198512030096,-0.774775948017,-0.5075332870780116,-0.06494843009759421,0.39725319172662665,4.935011983140479,0.42499923706054865,-0.08014029741237394,0.542749977111816,-0.17566542870816093,1.261165382931793,0.18354227420182667,0.9019576800218054,-1.300800093078612,81.63267821716018,36.87924087147884,0.3592077029099887,1,-0.5550003051757812,-0.5550003051757812,0.11749982833862305,-0.7950000762939471,-4.239999771118166,2,-0.20122365944737586,-1.0888909610710065,14.675000190734865,-1.523813524492464,14.3149995803833,-1.4210521032276753,13.890000343322756,-0.20122365944737586
9071,2009-01-29,14.645000457763672,14.94499969482422,14.46500015258789,14.5600004196167,1317800.0,-0.0044187342090237225,-2.4908984980527875,-0.894734728705533,59.047626313709095,47.512095221394134,-0.6311373065503503,-0.44071410385423704,0.0019864936873048578,0.4294228479617104,5.10946109038306,0.4799995422363299,-0.11271648721670502,0.462250375747681,-0.2842324194166501,1.2087331709120122,0.08900897816551456,0.8354917733298475,-1.141552536865234,77.21093598960948,28.323154212587845,0.3732413975821657,1,-0.49000072479248047,-0.49000072479248047,0.17499947547912598,-0.7300004959106463,-4.415000915527344,3,-0.21031073957717683,-1.0987630482747806,14.710000038146973,-1.0888909610710065,14.675000190734865,-1.523813524492464,14.3149995803833,-0.21031073957717683
9072,2009-01-30,14.414999961853027,14.859999656677244,14.324999809265135,14.699999809265135,1524600.0,-0.01570505214895479,-1.3010738574369989,-3.352937876560919,57.40739825004342,48.51057642413098,-0.3238927174195947,-0.23662846800040782,0.2177496804094261,0.6193342044978127,5.499724513936212,0.5349998474121094,-0.12207637053931109,0.2409998893737786,-0.48931075972351223,0.9713105384710694,-0.12415543517486682,0.606155213922424,-0.8229589436743154,46.44550448498382,-6.935375097960794,0.3651553245486453,1,-0.26000022888183594,-0.26000022888183594,0.3475000858306885,-0.5000000000000018,-3.9499998092651367,4,-0.22684700053714058,-2.4908984980527875,14.645000457763672,-1.0987630482747806,14.710000038146973,-1.0888909610710065,14.675000190734865,-0.22684700053714058
9073,2009-02-02,14.56999969482422,14.630000114440918,14.170000076293945,14.279999732971193,1061800.0,0.010752669676127313,1.2438982408232482,-1.0175442705893438,55.93868569825025,49.9589597649388,-0.4239255546148897,-0.43562143868845205,0.03228934346205037,0.43304254936688835,5.433814744793724,0.46000003814697266,-0.09693412664007006,0.4097496509552023,-0.27638720572550035,1.095886507635905,0.06668122261485188,0.7528180792955528,-0.8946811652020514,49.38270151387089,-4.485535921008825,0.34306842834035123,2,-0.4149999618530291,-0.4149999618530291,0.18500018119811834,-0.654999732971195,-3.9449996948242205,0,-0.2683596382504443,-1.3010738574369989,14.414999961853027,-2.4908984980527875,14.645000457763672,-1.0987630482747806,14.710000038146973,-0.2683596382504443
9074,2009-02-03,14.725000381469727,14.850000381469727,14.44499969482422,14.619999885559082,1512400.0,0.010638345222516943,1.2816908219049181,0.3620707231811949,63.333333333333336,52.33297237075984,-0.45600335635873,-0.6059370223896003,-0.13330086552874754,0.24773278330079052,5.6918907902900155,0.40500068664550604,-0.05015943861552863,0.554750299453735,-0.1590421899701422,1.2685427888776122,0.1978540547417964,0.9116465441656736,-0.9714009910907073,68.51860137093718,11.294165790836985,0.35689624471193887,2,-0.48000049591064453,-0.5700006484985352,0.006249666213989258,-0.2600002288818377,-4.02000045776367,1,-0.26281838634812504,1.2438982408232482,14.56999969482422,-1.3010738574369989,14.414999961853027,-2.4908984980527875,14.645000457763672,-0.26281838634812504
9075,2009-02-04,14.75,15.25,14.65999984741211,14.845000267028807,5139800.0,0.001697766919023902,-3.290901272372286,-0.9047601747486229,72.88887325334629,56.33191536917218,-0.3789825695096454,-0.6185448252975867,-0.12787566711065246,0.19393829645824567,6.2064743390818045,0.5900001525878906,-0.013095830491815619,0.5517498970031731,-0.20777399285614528,1.3112737868624915,0.17198795207351303,0.9315118419328332,-0.9228166005095417,53.70370043321542,-7.611821117330109,0.37976194492965953,2,-0.36999988555908203,-0.46000003814697266,-0.01874995231628418,-0.25499963760376154,-3.9250001907348633,2,-0.30305086556127503,1.2816908219049181,14.725000381469727,1.2438982408232482,14.56999969482422,-1.3010738574369989,14.414999961853027,-0.30305086556127503
9076,2009-02-05,14.864999771118164,15.225000381469727,14.44499969482422,14.625,4599000.0,0.007796594652078825,-1.6000006357824827,-2.5263062791748703,74.68084381089818,61.126669683189206,-0.3750921605680535,-0.708434606729476,-0.2606169972227672,0.046448403917448644,6.59072371802725,0.780000686645506,0.07791003405867336,0.6277496814727783,-0.18549244924755648,1.4409918121931131,0.2211286161126118,1.0343707468329448,-0.923991043586943,64.35182814081179,-0.1980877928642144,0.4066210653601674,2,-0.2774996757507324,-0.5749998092651367,-0.1549997329711914,-0.3699994087219256,-3.7799997329711914,3,-0.2956609197282726,-3.290901272372286,14.75,1.2816908219049181,14.725000381469727,1.2438982408232482,14.56999969482422,-0.2956609197282726
9077,2009-02-06,14.545000076293945,14.845000267028807,14.010000228881836,14.829999923706055,4127800.0,-0.021527056828211988,4.301578555382698,-1.187500496705847,62.49999511437254,62.94926325621359,0.05318290133285686,-0.37829580502773474,0.015151576356490892,0.3392719279655232,6.942245920604425,0.8549995422363281,0.15694554419691897,0.28899998664855886,-0.5349352899465156,1.1129352632436333,-0.1229676516489775,0.7009676249460952,0.7049999237060547,43.145156948672316,-21.21856107087094,0.4119676382975372,2,0.08500003814697266,-0.25500011444091797,0.13499999046325684,-0.049999713897706854,-3.1700000762939453,4,-0.2966655559590121,-1.6000006357824827,14.864999771118164,-3.290901272372286,14.75,1.2816908219049181,14.725000381469727,-0.2966655559590121
9078,2009-02-09,14.425000190734865,14.550000190734865,14.170000076293945,14.550000190734865,3011800.0,-0.008250249909222185,5.080001831054716,0.43859672605105005,67.47788086747263,63.89881993313216,0.21280613732754183,-0.23821842859355158,0.1106969403485536,0.428327682115464,7.23518814085727,0.38000011444091975,0.2551568386306897,0.1485001087188742,-0.6705756898147204,0.9675759072524688,-0.261037790547924,0.5580380079856724,0.800199813842772,33.46774503666278,-33.767662355995185,0.40953789926679757,2,0.2049999237060529,-0.1350002288818377,0.1462497711181623,0.42500019073485973,-2.6350002288818377,0,-0.27452339589502883,4.301578555382698,14.545000076293945,-1.6000006357824827,14.864999771118164,-3.290901272372286,14.75,-0.27452339589502883
9079,2009-02-10,13.729999542236328,14.345000267028807,13.630000114440918,14.220000267028807,3019400.0,-0.048180286953821594,-1.0724654707491272,3.9200057983398295,47.905269042132296,62.35332285372866,0.8489361832989957,0.4374693097754463,0.7652481926678654,1.0937768366907505,7.907807381514134,0.7950000762939471,0.3549178532584776,-0.5200005054473884,-1.3748381429971186,0.3348371321023418,-0.9474193242222526,-0.0925816866725242,1.4708964668273925,6.17280462096447,-58.83794267420561,0.4274188187748648,2,0.7100005149841309,0.5600004196166992,0.851250410079956,1.1200008392333967,-1.919999122619629,1,-0.226147097287564,5.080001831054716,14.425000190734865,4.301578555382698,14.545000076293945,-1.6000006357824827,14.864999771118164,-0.226147097287564
9080,2009-02-11,13.854999542236328,13.949999809265135,13.53499984741211,13.765000343322756,2983200.0,0.009104151796616833,1.9642882687729515,-0.18367156283633704,50.0,61.34803104109432,0.6592244576196045,0.31358265170672617,0.5863938192792286,0.9380554781033403,8.580268144407228,0.41499996185302557,0.3836148786256022,-0.38550047874450755,-1.2540437827707471,0.48304282528173204,-0.8197721307576273,0.048771173268612245,1.2830606310424812,18.934887201243274,-44.04797961409534,0.4342716520131196,2,0.5375003814697266,0.4350004196166992,0.6212503910064697,0.9950008392333967,-2.234999656677246,2,-0.2273547255579217,-1.0724654707491272,13.729999542236328,5.080001831054716,14.425000190734865,4.301578555382698,14.545000076293945,-0.2273547255579217
9081,2009-02-12,13.645000457763672,13.800000190734865,13.31999969482422,13.6850004196167,2308000.0,-0.015156917460190766,2.5555657594969774,-0.4444479766029906,45.96375659206005,60.076515301318395,0.7961833044683146,0.545650637198154,0.7800913299860515,1.1006314072436254,8.751086390883353,0.5349998474121076,0.3353405218074954,-0.5917495727539066,-1.4703446204186843,0.2868454749108711,-1.0310470965862955,-0.15245204892151776,1.396876095963135,21.311517442227615,-39.045601439022164,0.43929752383238857,2,0.6399993896484375,0.6399993896484375,0.831249475479126,1.204999923706053,-1.4200000762939453,3,-0.206669150157047,1.9642882687729515,13.854999542236328,-1.0724654707491272,13.729999542236328,5.080001831054716,14.425000190734865,-0.206669150157047
9082,2009-02-13,13.635000228881836,13.8149995803833,13.529999732971193,13.725000381469727,2303200.0,-0.0007328859323083581,1.1111213150886083,2.250005960470162,37.02291257244922,57.97476273178495,0.764276866726501,0.579867907056844,0.7738212275713128,1.0702532519898824,8.627174264918244,0.2849998474121076,0.2698601550209503,-0.5982498168945316,-1.4862711092270864,0.2897714754380232,-1.042260463060808,-0.1542391707282551,1.2691261761327635,25.609789191540226,-30.01365789791326,0.444010646166277,2,0.6499996185302734,0.6499996185302734,0.7837498188018799,1.2150001525878888,-1.4750003814697266,4,-0.18701871271944825,2.5555657594969774,13.645000457763672,1.9642882687729515,13.854999542236328,-1.0724654707491272,13.729999542236328,-0.18701871271944825
9083,2009-02-17,12.9350004196167,13.4399995803833,12.920000076293945,13.425000190734865,2861200.0,-0.05133845232964407,1.000003667988365,5.444432670707433,20.608102883448026,53.22751490401991,1.3499206379421427,1.2660183922440318,1.4282877444906745,1.7292264255404142,9.42187114835435,0.7150001525878906,0.1943577061370334,-1.2482496261596676,-2.303787690654705,-0.19271156166463044,-1.776018658407187,-0.7204805939121481,1.8423958485826706,1.052655530875287,-47.73510774082456,0.5277690322475188,2,1.1499996185302734,1.1499996185302734,1.5012495517730713,1.9149999618530256,-0.8050003051757812,1,-0.12060304360337437,1.1111213150886083,13.635000228881836,2.5555657594969774,13.645000457763672,1.9642882687729515,13.854999542236328,-0.12060304360337437
9084,2009-02-18,12.619999885559082,13.020000457763672,12.449999809265135,13.020000457763672,3778400.0,-0.024352572388007032,1.8499991655361758,0.8163280796882816,17.746908947055175,47.10062998109868,1.4918049023686422,1.5821989348307852,1.7239430668147122,2.0025487911444113,10.296627453470125,0.5700006484985369,0.12516361524345676,-1.512500143051147,-2.759300240432001,-0.26570004567029315,-2.135900191741573,-0.889100094360721,1.9716567634497455,11.333338419596473,-31.92418510499793,0.623400048690427,2,1.2175002098083496,1.2300000190734863,1.8562500476837158,2.350000381469725,-0.18999958038330256,2,-0.06576861578705828,1.000003667988365,12.9350004196167,1.1111213150886083,13.635000228881836,2.5555657594969774,13.645000457763672,-0.06576861578705828
9085,2009-02-19,12.550000190734865,12.81999969482422,12.5,12.81999969482422,2573800.0,-0.005546727056972234,1.3703724634865821,0.6749977946312982,17.71956331413152,40.77159881479127,1.3599271790245933,1.633981109538146,1.7525918478549283,2.028443457198323,10.779419818289474,0.3199996948242205,0.03936764150096117,-1.5177498340606679,-2.948371572843703,-0.08712809527763277,-2.2330607034521854,-0.8024389646691503,1.7846576375047185,7.3260365009301704,-30.32973302568253,0.7153108693915177,2,1.0974998474121058,1.2999997138977033,1.9337496757507306,2.4200000762939418,-0.2899999618530291,3,-0.058964124292561926,1.8499991655361758,12.619999885559082,1.000003667988365,12.9350004196167,1.1111213150886083,13.635000228881836,-0.058964124292561926
9086,2009-02-20,12.100000381469727,12.425000190734865,11.9350004196167,12.395000457763672,2042800.0,-0.035856557962234525,1.760565650487297,1.092594881938435,16.594514926451453,35.67098990502226,1.5382260789372602,2.0509106418458884,2.1556426891113496,2.4320720930461768,11.581784333520433,0.6149997711181658,-0.10444604424606752,-1.8799996852874763,-3.5592537769533212,-0.20074559362163136,-2.7196267311203997,-1.040372639454553,2.0084984844929235,8.776597633466272,-26.620289794884222,0.8396270458329227,2,1.1424999237060547,1.492499828338623,2.383749485015869,2.8699998855590803,-0.06500053405761719,4,-0.03966946122131787,1.3703724634865821,12.550000190734865,1.8499991655361758,12.619999885559082,1.000003667988365,12.9350004196167,-0.03966946122131787
9087,2009-02-23,11.524999618530273,12.289999961853027,11.510000228881836,12.28499984741211,2839400.0,-0.0475207227117137,1.0259721279557694,2.576271296026897,10.81081213770807,29.374648935048423,1.8324956641447177,2.5714884657003587,2.679752292470928,2.9661482569124225,12.68123973883834,0.7799997329711914,-0.30324846871484645,-2.336750411987305,-4.3437782629964765,-0.32972256097813357,-3.34026433749189,-1.3332364864827202,2.2792094649439427,0.7771707092423921,-31.49358067874821,1.0035139255045855,2,1.4025006294250488,1.8550004959106445,2.8675003051757812,3.4450006484985334,0.8200006484985334,0,0.06073759532399192,1.760565650487297,12.100000381469727,1.3703724634865821,12.550000190734865,1.8499991655361758,12.619999885559082,0.06073759532399192
9088,2009-02-24,11.614999771118164,11.755000114440918,11.46500015258789,11.579999923706055,2726600.0,0.007809124127274192,-1.1886839983877469,-0.04605241693624689,9.29318247635787,25.084417094406824,1.454986361367217,2.3914506331469276,2.528380206264636,2.833654833828705,14.601850147134202,0.28999996185302734,-0.5381054987562557,-2.1117502689361576,-4.341298979472459,0.11779844160014363,-3.226524624204309,-0.9969759136680061,1.8221358956212708,9.646275825863396,-17.294178705865633,1.1147743552681508,2,1.0925002098083496,1.7425003051757812,2.6837503910064697,3.255000114440918,0.7250003814697266,1,0.04692209100590272,1.0259721279557694,11.524999618530273,1.760565650487297,12.100000381469727,1.3703724634865821,12.550000190734865,0.04692209100590272
9089,2009-02-25,11.800000190734865,11.890000343322756,11.44499969482422,11.59000015258789,3002800.0,0.015927716165498484,1.2820525987602036,6.000027247956454,12.93970550636628,20.966606595114182,1.0811158034302117,2.0870214980506336,2.289823375701191,2.6048096184660867,15.962746990391013,0.44500064849853516,-0.7321132595108111,-1.7829998493194559,-4.123113242149794,0.5571135435108818,-2.953056545734624,-0.6129431529042879,1.2821510834572916,25.81821788441051,2.169646236033426,1.1700566964151686,2,0.8299994468688947,1.5474996566772443,2.4249999523162824,3.069999694824217,0.569999694824217,2,0.02796609477728329,-1.1886839983877469,11.614999771118164,1.0259721279557694,11.524999618530273,1.760565650487297,12.100000381469727,0.02796609477728329
9090,2009-02-26,11.75,11.949999809265135,11.720000267028807,11.8149995803833,2980800.0,-0.004237304231073158,-2.6800207521113464,-0.30952175512372526,10.217125891801018,16.994758739529846,0.895267604219999,2.006784694295817,2.276844838043335,2.6158974742463563,17.002490646618217,0.22999954223632812,-0.9502143349245955,-1.6850000381469723,-4.098266046279614,0.7282659699856691,-2.891633042213293,-0.4783670340806516,1.0047209583185701,31.122464371037328,12.101155125793039,1.206633004066321,2,0.8799996376037598,1.5974998474121094,2.40375018119812,3.119999885559082,0.5950002670288068,3,0.05787236639793858,1.2820525987602036,11.800000190734865,-1.1886839983877469,11.614999771118164,1.0259721279557694,11.524999618530273,0.05787236639793858
9091,2009-02-27,11.5649995803833,11.760000228881836,11.260000228881836,11.520000457763672,2689000.0,-0.015744716563123373,1.2988483571605525,-0.692298663380137,10.582021127661406,14.056881912331198,0.8428235583370363,2.0545457373978167,2.406379221370308,2.7658637402146766,18.441349298830968,0.5,-1.0827316124939799,-1.716000413894653,-4.1963136941868395,0.7643128663975336,-2.9561570540407462,-0.4758437737485597,0.9277771252363998,29.61159520125774,13.078262156364378,1.2401566401460935,2,0.7850003242492676,1.6900005340576172,2.570000410079956,3.2950000762939453,0.7300004959106445,4,0.06009517282451138,-2.6800207521113464,11.75,1.2820525987602036,11.800000190734865,-1.1886839983877469,11.614999771118164,0.06009517282451138
9092,2009-03-02,11.145000457763672,11.604999542236328,11.135000228881836,11.40999984741211,2272800.0,-0.03631639756667493,-2.2982425613363495,-5.8889901451732545,9.80393348497067,12.856418645833715,0.9750039252471066,2.3368134420348934,2.7500588467511857,3.1605649704405625,20.284709633765413,0.4699993133544922,-1.258742686000586,-1.9724995613098137,-4.56656869180779,0.6215695691881624,-3.269534126558801,-0.6754649960608266,1.1012209525084558,1.2270225804451056,-12.62042083801115,1.2970345652489879,3,0.932499885559082,2.047499656677246,2.984999656677246,3.714999198913574,1.0399999618530273,0,0.07985637981992721,1.2988483571605525,11.5649995803833,-2.6800207521113464,11.75,1.2820525987602036,11.800000190734865,0.07985637981992721
9093,2009-03-03,10.65999984741211,11.25,10.65999984741211,11.244999885559082,2482000.0,-0.04351732529662733,-1.017094407230318,2.2075523982265217,10.33592985689964,12.032976524705324,1.2330242419227488,2.649719886446933,3.1615244060170067,3.624854843614475,22.681596571828415,0.5900001525878906,-1.435135431967442,-2.262000179290771,-4.98147464287389,0.4574742842923474,-3.6217374110823304,-0.9022629474992119,1.36397732658196,0.0,-14.206107666164588,1.359737231791559,3,1.0799999237060547,2.2950000762939453,3.4487502574920654,4.199999809265137,1.739999771118164,1,0.1580675838401404,-2.2982425613363495,11.145000457763672,1.2988483571605525,11.5649995803833,-2.6800207521113464,11.75,0.1580675838401404
9094,2009-03-04,10.854999542236328,11.020000457763672,10.545000076293944,10.854999542236328,1606000.0,0.018292654560549293,1.8787742174134292,-0.0,11.92893917059395,11.389573842090039,0.8508007934420689,2.2661083335965326,2.92791165003381,3.4186903255317773,24.834298609925984,0.47500038146972834,-1.5992745736690068,-1.8735004425048825,-4.6035151657964,0.8565142807866355,-3.2385078041506414,-0.5084930808591235,0.8961821664413492,22.0640231216856,8.106762558559648,1.3650073616457592,3,0.6300005912780762,2.0425004959106445,3.2512505054473877,4.005000114440918,1.6900005340576172,2,0.13680337844082713,-1.017094407230318,10.65999984741211,-2.2982425613363495,11.145000457763672,1.2988483571605525,11.5649995803833,0.13680337844082713
9095,2009-03-05,10.279999732971193,10.69499969482422,10.21500015258789,10.600000381469727,2339600.0,-0.05297096577736704,-1.1333322030521908,-100.0,10.917540757104248,10.758798934384792,1.195676667633638,2.6235682378518117,3.459722150262321,3.987850287822937,26.518685025891113,0.6399993896484375,-1.6764973080169554,-2.225000238418577,-4.989866387323422,0.5398659104862684,-3.6074333128710006,-0.8425671639661534,1.2299456492297374,4.207092373692285,-8.45556301184248,1.3824330744524227,3,0.9725003242492658,2.452500343322752,3.813750267028807,4.579999923706053,1.9800004959106428,3,0.20330741312031364,1.8787742174134292,10.854999542236328,-1.017094407230318,10.65999984741211,-2.2982425613363495,11.145000457763672,0.20330741312031364
9096,2009-03-06,10.470000267028807,10.71500015258789,10.21500015258789,10.329999923706056,2512000.0,0.018482542703597726,-1.702703538648308,-0.4375001862641288,14.715731793279176,11.192678896114916,0.8383015927256476,2.2002299928227043,3.2278496599813895,3.8096612974101856,28.728376301833812,0.5,-1.7166244157450947,-1.8152497291564966,-4.487411346213413,0.85691188790042,-3.151330537684954,-0.4791689206280392,0.7809560692495161,18.34534002963926,7.018011410138753,1.3360808085284583,3,0.6124997138977069,2.2624998092651385,3.6849994659423846,4.389999389648439,1.5900001525878924,4,0.17908308998850586,-1.1333322030521908,10.279999732971193,1.8787742174134292,10.854999542236328,-1.017094407230318,10.65999984741211,0.17908308998850586
9097,2009-03-09,10.229999542236328,10.53499984741211,10.154999732971193,10.359999656677246,2685400.0,-0.022922704744169686,-1.7142891202686856,-0.9285699688694454,16.39752532921881,11.982050324210576,0.9781515887582959,2.213894195952893,3.4307081262483923,4.031057843092142,31.909472692814244,0.3800001144409162,-1.7688630221540436,-1.8395004272460938,-4.439247343467116,0.7602464889749285,-3.139373885356605,-0.5396269691355826,0.813765557303908,6.849295979501517,-5.539038457191142,1.299873458110511,3,0.8225002288818359,2.4725003242492676,3.9250001907348633,4.630000114440918,1.8050003051757812,0,0.20185734374003683,-1.702703538648308,10.470000267028807,-1.1333322030521908,10.279999732971193,1.8787742174134292,10.854999542236328,0.20185734374003683
9098,2009-03-10,10.46500015258789,10.5600004196167,10.335000038146973,10.395000457763672,2649000.0,0.022971712694738855,-1.3684184108818953,-0.5384587169423761,22.686966580324324,13.065079332428137,0.6290162905115988,1.7570961861057732,3.1550497430384166,3.778950047697803,35.236895516147,0.3300008773803711,-1.7784506541237945,-1.406499814987182,-3.8493500695654017,1.036350439591038,-2.6279249422762927,-0.18507468769807112,0.4010118736385362,35.83816877044459,22.353208643288063,1.2214251272891101,3,0.5874996185302734,2.237499713897705,3.689999580383301,4.3949995040893555,1.6099996566772443,1,0.16435740486859607,-1.7142891202686856,10.229999542236328,-1.702703538648308,10.470000267028807,-1.1333322030521908,10.279999732971193,0.16435740486859607
9099,2009-03-11,10.625,10.710000038146973,10.484999656677246,10.524999618530273,2268200.0,0.015289043963610638,-1.5,1.42858310626703,26.146234218000558,14.83498025756142,0.3182858551897354,1.4256439785021495,2.9471924169481323,3.612659036551234,37.67035796606819,0.24499988555908203,-1.7003193705004698,-1.0912499904632575,-3.4291932107982923,1.2466932298717772,-2.260221600630775,0.07772161970425984,0.09880956757537973,83.92855622331624,66.78676365286019,1.1689716101675174,3,0.33249998092651367,2.0774998664855957,3.5299997329711914,4.234999656677246,1.5150003433227557,2,0.1670587876263787,-1.3684184108818953,10.46500015258789,-1.7142891202686856,10.229999542236328,-1.702703538648308,10.470000267028807,0.1670587876263787
9100,2009-03-12,10.704999923706056,10.84000015258789,10.520000457763672,10.539999961853027,2599600.0,0.007529404584099453,-2.121963927669255,1.6499933243052687,30.968630514328012,17.100159078302152,0.08321490401396048,1.1568672209347195,2.8176660009249215,3.517588152930216,39.95335106746648,0.31999969482421875,-1.6241388504638419,-0.8537500858306863,-3.0017307803751567,1.294230608713784,-1.9277404331029206,0.22024026144154796,-0.5500001907348633,80.29194946225353,59.52705886018412,1.0739903472722347,3,0.1749997138977033,1.9974999427795392,3.4949998855590803,4.15499973297119,1.2150001525878888,3,0.1718823134704781,-1.5,10.625,-1.3684184108818953,10.46500015258789,-1.7142891202686856,10.229999542236328,0.1718823134704781
9101,2009-03-13,10.824999809265137,10.925000190734863,10.725000381469727,10.739999771118164,2208600.0,0.011209704475881654,-2.478293320064685,0.5151518654451871,39.09658278794188,20.3548978897434,-0.17074890654820507,0.8587986771315492,2.6401310363549246,3.382263752320789,41.940286955156644,0.22000026702880682,-1.5716569023925508,-0.5927501678466793,-2.5233338426340968,1.337833506940738,-1.558042005240388,0.3725416695470294,-0.6563000679016096,87.01294519224574,61.087545616850704,0.9652918373937086,3,-0.12249994277954102,1.8650002479553223,3.510000228881836,4.034999847412109,0.880000114440918,4,0.1325635514920267,-2.121963927669255,10.704999923706056,-1.5,10.625,-1.3684184108818953,10.46500015258789,0.1325635514920267
9102,2009-03-16,11.085000038146973,11.324999809265135,10.880000114440918,10.920000076293944,4185000.0,0.02401849731759831,-2.6326522668265064,1.9411751506243968,42.15977195347087,23.89088034491798,-0.49188188092918494,0.4194700817774706,2.3162100315754977,3.0890549065398876,43.68595778740724,0.4999999999999982,-1.502466674626218,-0.20524992942810094,-1.832218508020869,1.4217186491646672,-1.0187342187244859,0.608234359868284,-0.8860482788085928,75.75759327225977,45.79954092181398,0.8134842892963845,3,-0.3450002670288086,1.4149999618530273,3.353749990463257,3.7749996185302734,0.430000305175783,0,0.0879567323513255,-2.478293320064685,10.824999809265137,-2.121963927669255,10.704999923706056,-1.5,10.625,0.0879567323513255
9103,2009-03-17,11.375,11.375,10.984999656677246,11.170000076293944,2142800.0,0.02616147594542584,2.8048828143172155,1.2424240672774012,43.902439024390205,27.443491439784232,-0.7485065782245108,0.00696346456825836,1.9561205372197232,2.769510751627365,44.6074494076347,0.3900003433227539,-1.422778240530576,0.16275005340576243,-1.2702207688449096,1.5957208756564345,-0.5537353577195745,0.8792354645310994,-1.108485357666014,100.0,66.64655772875393,0.716485411125336,3,-0.6100001335144043,0.9774999618530291,3.0850000381469727,3.484999656677246,0.14000034332275568,1,0.05802196460765807,-2.6326522668265064,11.085000038146973,-2.478293320064685,10.824999809265137,-2.121963927669255,10.704999923706056,0.05802196460765807
9104,2009-03-18,11.789999961853027,11.885000228881836,11.204999923706056,11.31999969482422,2450200.0,0.03648351312993636,1.0606044842867843,2.2926850826672833,50.519479843914525,31.843706893874263,-1.1364374804337416,-0.4989897119188331,1.4847244400094617,2.334504589356799,44.59417366227545,0.6800003051757795,-1.2810163930792466,0.6192500114440911,-0.6842889560199463,1.9227889789081285,-0.03251947228792673,1.271019495176109,-1.4348064909057605,93.04027231074278,56.95068250240557,0.6517694837320187,3,-0.7699999809265137,0.46000003814697266,2.6700000762939453,3.0699996948242188,-0.23499965667724787,2,0.024173015125889208,2.8048828143172155,11.375,-2.6326522668265064,11.085000038146973,-2.478293320064685,10.824999809265137,0.024173015125889208
9105,2009-03-19,11.8100004196167,11.960000038146973,11.609999656677244,11.8100004196167,1713600.0,0.0016963916733150342,1.3333418104599384,0.0,53.324297800933955,36.13354756139147,-1.0242997418650397,-0.6084680990520894,1.4181971926113484,2.2941716132510663,44.523202514649,0.35000038146972834,-1.1079012364141203,0.6762504577636719,-0.49805298122896247,1.8505538967563062,0.0890987382673547,1.263402177259989,-1.3018262728759762,87.8542785239434,48.840769579038195,0.5871517194963168,3,-0.7525005340576172,0.24249935150146484,2.554999589920044,3.049999237060547,-0.18500041961669922,3,0.027942414223619982,1.0606044842867843,11.789999961853027,2.8048828143172155,11.375,-2.6326522668265064,11.085000038146973,0.027942414223619982
9106,2009-03-20,11.619999885559082,11.914999961853027,11.595000267028807,11.774999618530273,2213600.0,-0.016088105614460613,-2.121963927669218,-100.0,56.874081692421385,40.63094271285842,-0.7308761749489285,-0.48092929695327946,1.5618887995739712,2.465322619459986,43.85361370282938,0.3199996948242205,-0.949492406412956,0.5102499485015866,-0.5987063919168882,1.6192062889200614,-0.04422822170764995,1.064728118710823,-0.9376066318496097,68.5185021660771,23.703881970482968,0.554478170209237,3,-0.4724998474121094,0.36499977111816406,2.721250057220459,3.0149998664855957,-0.2799997329711914,4,0.025817572606665173,1.3333418104599384,11.8100004196167,1.0606044842867843,11.789999961853027,2.8048828143172155,11.375,0.025817572606665173
9107,2009-03-23,12.225000381469727,12.244999885559082,11.699999809265135,11.8100004196167,1981200.0,0.05206544766515164,1.3956101538248793,-2.677423721305121,71.88810300848681,46.09773564932091,-1.1433623014030232,-1.0865042488275733,0.9139145209069355,1.8524635192453403,42.504644163892145,0.625,-0.6983673966358488,1.0802504062652591,-0.12398125407831806,2.2844820666088363,0.47813457609347054,1.6823662364370477,-1.3892943136277545,98.41273805901578,45.94945697845711,0.6021158301717887,3,-0.8600006103515625,-0.24000072479248047,2.059999465942383,2.404999256134033,-0.9950008392333984,0,-0.04253582343865381,-2.121963927669218,11.619999885559082,1.3333418104599384,11.8100004196167,1.0606044842867843,11.789999961853027,-0.04253582343865381
9108,2009-03-24,12.15999984741211,12.3100004196167,11.96500015258789,12.06999969482422,2313000.0,-0.005317016934915042,-1.3000076294139338,0.21686785749576162,68.94047860283675,50.852651692080485,-0.9081418603761691,-1.0314638821222175,0.9392968031776547,1.8890290809165773,40.99564069251846,0.3450002670288086,-0.4588509369709133,0.9879998683929436,-0.28380549276877787,2.259805229554665,0.3520971878120829,1.6239025489738044,-1.1269926450897412,86.42529367545914,28.872620648602457,0.6359026805808609,3,-0.7449994087219238,-0.3625001907348633,2.125,2.3550000190734863,-0.9799995422363299,1,-0.0530427230413677,1.3956101538248793,12.225000381469727,-2.121963927669218,11.619999885559082,1.3333418104599384,11.8100004196167,-0.0530427230413677
9109,2009-03-25,12.130000114440918,12.425000190734865,11.90999984741211,12.210000038146973,1620800.0,-0.0024670833345097343,1.019608283125201,-0.8888865341415002,81.89652053981851,56.5113061393572,-0.7176787312688475,-1.028189583794859,0.9206145553358276,1.8965974080307948,39.744492651646425,0.5150003433227557,-0.21336285539977062,0.9415001392364495,-0.3724739180496641,2.255474196522563,0.2845131105933927,1.5984871678795063,-0.8926739973514568,64.45781886620746,0.15079122491725627,0.6569870286430568,3,-0.554999828338623,-0.5425000190734863,1.9549999237060547,2.119999885559082,-0.9499998092651385,2,-0.05070072261466818,-1.3000076294139338,12.15999984741211,1.3956101538248793,12.225000381469727,-2.121963927669218,11.619999885559082,-0.05070072261466818
9110,2009-03-26,12.43000030517578,12.460000038146973,12.09000015258789,12.199999809265135,1799800.0,0.024732084740684224,1.5517236843403055,-2.875008940705243,82.55810674614582,61.34036435693543,-0.8350717859029082,-1.343516598250515,0.5813458531844162,1.5515721868522707,38.60007962148449,0.36999988555908203,0.005528619367472842,1.2075003147125223,-0.19954421239654607,2.6145448418215906,0.5039780511579881,1.9110225782670565,-0.9788928548301463,96.53182186020544,25.319940752066827,0.703522263554534,3,-0.7600002288818342,-0.9425005912780726,1.4137496948242205,1.5849995613098162,-0.9400005340576154,3,-0.0703942058340622,1.019608283125201,12.130000114440918,-1.3000076294139338,12.15999984741211,1.3956101538248793,12.225000381469727,-0.0703942058340622
9111,2009-03-27,12.260000228881836,12.369999885559082,12.1850004196167,12.335000038146973,1369200.0,-0.013676594699933875,1.5517254987076023,-0.3260854241561037,84.52379253254172,66.04747775460996,-0.49183176345042945,-1.179239357924354,0.7197696888915992,1.7002498437426894,36.93957106824852,0.24499988555908025,0.21064139499777212,1.002750205993653,-0.4725822212435453,2.4780826332308514,0.26508399237505387,1.7404164196122522,-0.6071142609759352,73.68424354826976,-5.434888209751946,0.7376662136185987,3,-0.5375003814697266,-0.9525003433227539,1.4887497425079346,1.7549996376037598,-0.2849998474121094,4,-0.051794471209381965,1.5517236843403055,12.43000030517578,1.019608283125201,12.130000114440918,-1.3000076294139338,12.15999984741211,-0.051794471209381965
9112,2009-03-30,12.03499984741211,12.149999618530273,11.885000228881836,11.979999542236328,1193600.0,-0.01835239618835205,-1.1632697547683923,-0.7333392673219485,76.79178343472222,69.70184935575796,-0.1317581410389561,-0.9319239675592836,0.9104118518900606,1.8987305180295664,35.165507944441465,0.375,0.38663895530817527,0.7332498550415032,-0.7810029424982989,2.2475026525813053,-0.02387654372839698,1.4903762538114034,-0.220691065457995,26.08689883253639,-56.09012051776919,0.7571263987699007,3,-0.2024998664855957,-0.7274999618530273,1.382500410079956,1.7225003242492676,-0.005000114440916192,0,-0.057748209691391494,1.5517254987076023,12.260000228881836,1.5517236843403055,12.43000030517578,1.019608283125201,12.130000114440918,-0.057748209691391494
9113,2009-03-31,12.345000267028807,12.59000015258789,12.100000381469727,12.100000381469727,2119000.0,0.025758240427677048,-3.0,4.45451865723398,77.92205701171379,72.7465801521801,-0.3237387070771689,-1.1691592720209822,0.5615323158869092,1.5653405162050742,32.89676300042424,0.5550003051757812,0.5320965989474882,0.9590002536773667,-0.5919677874529512,2.5099682948076847,0.18351623311220777,1.7344842742425257,-0.4600000381469709,65.24823942233007,-16.017064174246173,0.7754840205651587,3,-0.2525000572204572,-0.9725003242492658,0.8087499141693133,1.1999998092651385,-0.21500015258788885,1,-0.09032002435596842,-1.1632697547683923,12.03499984741211,1.5517254987076023,12.260000228881836,1.5517236843403055,12.43000030517578,-0.09032002435596842
9114,2009-04-01,12.34000015258789,12.40999984741211,12.119999885559082,12.1850004196167,1347800.0,-0.0004050315376882274,-1.035081731332296,0.6326522668265253,77.20463577293883,75.39995103795842,-0.2598416034494839,-1.103794490117643,0.5364649914960999,1.5505964669681713,30.41366931801092,0.28999996185302734,0.6601596917175261,0.8797501087188717,-0.7059775032251316,2.465477720662875,0.08688630274687092,1.6726139146908725,-0.4549999237060547,64.53900325466759,-16.15339080624446,0.7928638059720016,4,-0.24749994277954102,-0.9675002098083496,0.6924998760223389,1.1675000190734863,-0.06999969482421875,2,-0.0940032279634001,-3.0,12.345000267028807,-1.1632697547683923,12.03499984741211,1.5517254987076023,12.260000228881836,-0.0940032279634001
9115,2009-04-02,12.369999885559082,12.604999542236328,12.234999656677244,12.529999732971193,1446800.0,0.002431096645075792,1.3871001482812413,-1.0322588584191243,76.50083327826135,77.58070121416286,-0.22579658978288286,-1.0215645805147489,0.4693565290962649,1.5055368807449234,27.68251031530749,0.3699998855590838,0.7714784596210418,0.8052498340606693,-0.7275684322145235,2.338068100335862,0.0388407009230729,1.5716589671982657,-0.34399967193603587,67.36112766797268,-12.014085137986228,0.7664091331375962,4,-0.2175002098083496,-0.9900002479553223,0.6187498569488525,1.1275000572204608,-0.23999977111816406,3,-0.09620045201233396,-1.035081731332296,12.34000015258789,-3.0,12.345000267028807,-1.1632697547683923,12.03499984741211,-0.09620045201233396
9116,2009-04-03,12.345000267028807,12.475000381469727,12.204999923706055,12.404999732971193,1335200.0,-0.0020209877737719095,1.6999942779759294,0.3749970197649371,73.50744754973516,77.76062838541267,-0.0973812078466274,-0.8947675099389674,0.4558694629879039,1.5051989159048382,24.831410433224974,0.2700004577636719,0.8297004969379245,0.6865002155303941,-0.7928174284504426,2.1658178595112307,-0.053158606460025126,1.4261590375208133,-0.2250003814697248,63.88895511633489,-15.285237728383699,0.7396588219904188,4,-0.10000038146972479,-0.965000629425047,0.6437494754791278,1.152499675750736,-0.2250003814697248,4,-0.06925884790737424,1.3871001482812413,12.369999885559082,-1.035081731332296,12.34000015258789,-3.0,12.345000267028807,-0.06925884790737424
9117,2009-04-06,12.295000076293945,12.625,12.204999923706055,12.300000190734865,1428200.0,-0.004050238125016703,-3.5405310665147662,0.08333598245226105,68.85244171648704,77.7508465091516,-0.04068590306536635,-0.7189936460794559,0.46488009737079317,1.5348221977941776,21.88678728879538,0.4200000762939453,0.8773364539098427,0.5332499980926517,-0.8080859818237389,1.8745859780090424,-0.1374179918655436,1.203917988050847,0.3099994659423828,37.14282600244868,-37.76959112053178,0.670667989958195,4,-0.039999961853027344,-0.9050002098083496,0.5074999332427979,1.0925002098083496,-0.3950004577636719,0,-0.02602681519630179,1.6999942779759294,12.345000267028807,1.3871001482812413,12.369999885559082,-1.035081731332296,12.34000015258789,-0.02602681519630179
9118,2009-04-07,12.1850004196167,12.449999809265135,12.114999771118164,12.1899995803833,1493000.0,-0.008946698332221836,-3.6206755939070026,0.9998092695018382,59.250586944636055,75.23463166524245,0.08183930610267964,-0.4991190179407319,0.5180657843458647,1.6283885802475986,18.77259175063092,0.3350000381469709,0.9276528489330591,0.3372503280639645,-0.8676323644866244,1.5421330206145534,-0.26519101821133084,0.9396916743392598,0.4399995803833008,13.725611192765541,-56.46091393161059,0.6024413462752948,4,0.06999969482421875,-0.7950005531311035,0.4499998092651367,1.1399998664855957,-0.23500061035156428,1,-0.012720613976834105,-3.5405310665147662,12.295000076293945,1.6999942779759294,12.345000267028807,1.3871001482812413,12.369999885559082,-0.012720613976834105
9119,2009-04-08,12.399999618530273,12.399999618530273,12.25,12.255000114440918,1860800.0,0.017644578704112845,1.0689673316101367,-29.00476917207173,62.660922247739975,73.02383338764179,-0.10150735000550348,-0.6053585199857672,0.23597387295280647,1.4029094683508507,15.934586644117838,0.21499919891357422,0.87258447973133,0.4634995460510254,-0.6172513147376542,1.544250406839705,-0.07687588434331438,1.0038749764453652,0.22500038146972656,55.88229794268232,-11.570801759691385,0.5403754303943402,4,-0.14499950408935547,-1.0099997520446777,-0.05249977111816406,0.6450004577636719,-0.6149997711181641,2,-0.021774154225446485,-3.6206755939070026,12.1850004196167,-3.5405310665147662,12.295000076293945,1.6999942779759294,12.345000267028807,-0.021774154225446485
9120,2009-04-09,12.545000076293945,12.699999809265135,12.404999732971193,12.625,1981400.0,0.011693585663259842,1.5652231602341984,-0.5517254987076025,70.24069729636562,71.43682280584446,-0.25533029930954676,-0.6381617595189955,0.02305399198769109,1.2332365832901964,13.545306726459927,0.3000001907348615,0.8412228871495611,0.5164999961853027,-0.427456528219631,1.4604565205902365,0.04452173398283499,0.9884782583877705,-0.43000030517578125,73.50432087796742,5.930450662570365,0.47197826220246697,4,-0.252500057220459,-1.1175003051757812,-0.35374999046325684,0.38250017166137695,-0.625,3,-0.02192105355582541,1.0689673316101367,12.399999618530273,-3.6206755939070026,12.1850004196167,-3.5405310665147662,12.295000076293945,-0.02192105355582541
9121,2009-04-13,12.260000228881836,12.524999618530273,12.21500015258789,12.479999542236328,1575200.0,-0.022718202126651876,1.0,2.749994039529838,50.890581289930566,68.55891145642316,0.03315628576556584,-0.25312070988546687,0.23751779304050658,1.4965262490743285,11.089230061856767,0.3299999237060547,0.7707516112637176,0.15975012779235875,-0.5990195448513536,0.9185198004360711,-0.2196347085294974,0.5391349641142149,-0.13330045700073256,24.78640142024112,-37.28019575947764,0.37938483632185627,4,0.1399998664855957,-0.8325004577636719,-0.2675001621246338,0.4724998474121094,-0.1550006866455078,0,-0.010603598043551932,1.5652231602341984,12.545000076293945,1.0689673316101367,12.399999618530273,-3.6206755939070026,12.1850004196167,-0.010603598043551932
9122,2009-04-14,12.0600004196167,12.229999542236328,12.015000343322756,12.15999984741211,1124200.0,-0.01631319784105567,-1.263154460445039,0.4545442723008765,47.619060594211916,65.19191185447849,0.2649362469055312,0.02494800324583757,0.3706179780529837,1.6667262778440382,9.409393477367251,0.24499988555908025,0.6623992827519736,-0.08899970054626394,-0.6798207681157837,0.5018213670232559,-0.3844102343310247,0.20641083323849685,0.6399993896484357,6.569359325271189,-50.250774580373836,0.2954105337847599,4,0.2974996566772461,-0.6325006484985352,-0.15250039100646973,0.6724996566772461,-0.13500022888183416,1,0.004975079921621495,1.0,12.260000228881836,1.5652231602341984,12.545000076293945,1.0689673316101367,12.399999618530273,0.004975079921621495
9123,2009-04-15,12.03499984741211,12.21500015258789,11.904999732971193,12.05500030517578,1965400.0,-0.002073015865233674,-1.2142832814490518,0.20000572207862266,47.732690813363455,61.91725130341457,0.2697007711391013,0.10743772330831902,0.322052222680286,1.6526972243454061,7.67057721138609,0.31000041961669744,0.5566025958700802,-0.14700026512145925,-0.6172119021743434,0.3232113719314249,-0.38210608364790133,0.08810555340498283,0.6512999725341775,16.352214083668866,-37.87002526297697,0.2351058185264418,4,0.2674999237060547,-0.5174999237060547,-0.1575000286102295,0.6675000190734863,-0.2299995422363299,2,-0.011217302085040348,-1.263154460445039,12.0600004196167,1.0,12.260000228881836,1.5652231602341984,12.545000076293945,-0.011217302085040348
9124,2009-04-16,12.074999809265135,12.279999732971193,12.015000343322756,12.145000457763672,1869400.0,0.003323636257596352,-1.7894734200342841,3.499952317375948,40.32696216537592,57.897932290871736,0.2102694709486439,0.09474143447388705,0.2024370580849837,1.5827649431880229,7.104211992001355,0.2649993896484375,0.49411696928592796,-0.12125029563904022,-0.5574887319652309,0.3149881406871504,-0.3393695138021364,0.09686892252405599,0.5800480072021479,21.383655343334365,-26.351258877434436,0.21811921816309549,4,0.22749996185302912,-0.48250007629394354,-0.19749999046325506,0.6275000572204608,-0.319999694824217,3,-0.010351967037224075,-1.2142832814490518,12.03499984741211,-1.263154460445039,12.0600004196167,1.0,12.260000228881836,-0.010351967037224075
9125,2009-04-17,12.140000343322756,12.225000381469727,12.079999923706055,12.119999885559082,1726600.0,0.00538306708773173,-1.899998092658643,-0.28571817822647283,46.53179620922842,54.900637697482104,0.1220470541390597,0.05874306801799101,0.05612920442767866,1.5081844721298125,6.670491882579528,0.15000057220459162,0.3977630317435654,-0.07274975776672221,-0.4707643282803726,0.3252648127469282,-0.2717570430235483,0.12625752749010388,0.48504554980468306,37.90333124652958,-6.278627986972332,0.1990072852568254,4,0.16249942779540838,-0.5300002098083514,-0.310000419616701,0.56249952316284,-0.15000057220459162,4,-0.029242214651657994,-1.7894734200342841,12.074999809265135,-1.2142832814490518,12.03499984741211,-1.263154460445039,12.0600004196167,-0.029242214651657994
9126,2009-04-20,11.920000076293945,12.109999656677244,11.890000343322756,11.994999885559082,1560200.0,-0.018121932521181106,-2.259266585191864,-3.749904634750764,46.66667403806072,52.43555239987917,0.30778837440408857,0.3187114768170982,0.18688199518844684,1.6923993327891367,6.125922828911602,0.25,0.2967716512354741,-0.3077500343322761,-0.6264063730273026,0.010906304362750419,-0.46707820367979025,-0.14842186498476195,0.6762439704272438,7.692251261786,-37.176706979295005,0.15932816934751332,4,0.375,-0.20749998092651367,-0.12875032424926758,0.7824997901916504,-0.19499969482421875,0,0.0,-1.899998092658643,12.140000343322756,-1.7894734200342841,12.074999809265135,-1.2142832814490518,12.03499984741211,0.0
9127,2009-04-21,11.704999923706055,12.010000228881836,11.664999961853027,12.005000114440918,2039200.0,-0.018036925437230122,1.2258051615245233,4.0000127156898895,30.368089006476282,49.22638596230587,0.480863679597757,0.5193862488155112,0.3186123862378025,1.8589033996062483,6.467188749770453,0.3450002670288086,0.18797995296377934,-0.49675016403198313,-0.8920019874282481,-0.10149834063571817,-0.6943760757301156,-0.29912425233385065,0.8488695008112277,6.504061258478382,-34.30872864621364,0.1976259116981322,4,0.47749996185302734,0.08500003814697266,-0.008749961853027344,0.997499942779541,0.1700000762939453,1,0.0341733977904739,-2.259266585191864,11.920000076293945,-1.899998092658643,12.140000343322756,-1.7894734200342841,12.074999809265135,0.0341733977904739
9128,2009-04-22,11.515000343322756,11.65999984741211,11.510000228881836,11.614999771118164,2022000.0,-0.016232343581523145,-1.7272743035988314,0.33333121405841615,27.272727272727337,45.29436429841558,0.632324784372365,0.6941773090991141,0.4252860981028288,2.0097472024342284,7.08770327779862,0.19499969482421875,0.08750454687561593,-0.6544997692108137,-1.1552665348369082,-0.15373300358471909,-0.9048831520238618,-0.4041163863977655,0.9677595241813854,0.64936593002526,-35.62708468063147,0.2503833828130477,4,0.5899996757507306,0.3274993896484357,0.10499954223632635,1.18749952316284,0.3499994277954084,2,0.035605717341542054,1.2258051615245233,11.704999923706055,-2.259266585191864,11.920000076293945,-1.899998092658643,12.140000343322756,0.035605717341542054
9129,2009-04-23,11.515000343322756,11.645000457763672,11.449999809265135,11.579999923706055,1758600.0,0.0,1.0000000000000182,0.6499995231601071,26.050430943288234,40.3843347036292,0.5515914688960919,0.6806373284824954,0.3626476067521267,1.9665214707946763,7.762906179674298,0.19500064849853693,0.005544360108324042,-0.6237497806549062,-1.203957255617743,-0.043542305692069405,-0.9138535181363245,-0.3336460431734878,0.8704835603191547,8.387159492375357,-22.967637650807557,0.2901037374814187,4,0.4724993705749494,0.43749952316284,0.04374957084655584,1.18749952316284,0.7950000762939435,3,0.02518453783817609,-1.7272743035988314,11.515000343322756,1.2258051615245233,11.704999923706055,-2.259266585191864,11.920000076293945,0.02518453783817609
9130,2009-04-24,11.55500030517578,11.664999961853027,11.449999809265135,11.604999542236328,1292600.0,0.0034737265011215435,1.529412424687833,0.7692239975351511,28.055558940510295,37.84710999813806,0.39827463159402043,0.6026201108793874,0.25515274646275365,1.8761438225696168,8.378233585002661,0.2150001525878924,-0.039505472460472646,-0.5399998188018813,-1.1584357618603267,0.0784361242565641,-0.8492177903311049,-0.23078184727265771,0.718225507140918,15.909169725168336,-10.862233256910052,0.3092179715292228,4,0.3099994659423846,0.5199995040893555,0.07999968528747736,1.1474995613098162,0.7599992752075213,4,0.017308507484465663,1.0000000000000182,11.515000343322756,-1.7272743035988314,11.515000343322756,1.2258051615245233,11.704999923706055,0.017308507484465663
9131,2009-04-27,11.625,11.8100004196167,11.390000343322756,11.43000030517578,1459400.0,0.0060579569861947125,-2.054550246568528,-3.9000534065765353,31.59340141101903,36.06648120000551,0.25560744398219093,0.5086893628715252,0.12384989109438038,1.7760201657194514,8.868556845046724,0.42000007629394354,-0.11617058266667435,-0.43825011253357005,-1.0855462119962151,0.20904598692907506,-0.7618981622648917,-0.11460206280224838,0.5494386919505097,37.903177428062776,11.92965372026632,0.3236480497313222,4,0.21000003814697443,0.4200000762939453,-0.07000017166137695,1.0774998664855957,0.505000114440918,0,0.0313978297736055,1.529412424687833,11.55500030517578,1.0000000000000182,11.515000343322756,-1.7272743035988314,11.515000343322756,0.0313978297736055
9132,2009-04-28,11.34000015258789,11.78499984741211,11.3100004196167,11.404999732971193,2253600.0,-0.024516115906418,-6.600048828497532,-0.3333317031182814,28.82204723054396,33.96529857969224,0.4780016933033142,0.778885785527546,0.3432933030536631,2.0291724639694806,9.196074200182224,0.47499942779541016,-0.2398198341931188,-0.6884999752044685,-1.4122845229801513,0.03528457257121431,-1.0503922490923099,-0.3266077013166271,0.7246171705547333,5.999946594238281,-20.63376870796737,0.36189227388784106,4,0.4549999237060547,0.6649999618530273,0.22624969482421875,1.362499713897705,0.8000001907348651,1,0.033950637010703666,-2.054550246568528,11.625,1.529412424687833,11.55500030517578,1.0000000000000182,11.515000343322756,0.033950637010703666
9133,2009-04-29,11.229999542236328,11.4399995803833,11.21500015258789,11.4399995803833,2597200.0,-0.009700230059208503,1.142851304035858,3.2307906744720865,19.04763827006626,31.60092925799117,0.5160753173851482,0.8443611741761963,0.4076741681838012,2.0960637513591927,9.604205716787705,0.22499942779541016,-0.2982761762270023,-0.7427505493164066,-1.5326371309518496,0.0471360323190364,-1.137693840134128,-0.3478072584986851,0.7138790763421472,2.52090469191525,-19.569819095896214,0.3949432908177212,4,0.49000072479248047,0.7275004386901855,0.44500017166137695,1.4725003242492676,0.8800001144409162,2,0.05743548388740427,-6.600048828497532,11.34000015258789,-2.054550246568528,11.625,1.529412424687833,11.55500030517578,0.05743548388740427
9134,2009-04-30,11.18000030517578,11.574999809265135,11.18000030517578,11.354999542236328,2796000.0,-0.004452291994536561,-3.5142997275203443,0.8333295489121387,11.977723869059176,27.761587886861253,0.47580362775837237,0.8463954114994738,0.4206870465612216,2.117473893784167,9.880313577588124,0.39499950408935547,-0.3404358736479587,-0.7347497940063494,-1.5795385861029523,0.11003899809025341,-1.15714419005465,-0.3123553979580489,0.6326801895243914,0.0,-14.943356333291284,0.42239439604830137,4,0.4649996757507324,0.7599997520446777,0.42624974250793635,1.5224995613098162,0.8499994277954137,3,0.061270075782132505,1.142851304035858,11.229999542236328,-6.600048828497532,11.34000015258789,-2.054550246568528,11.625,0.061270075782132505
9135,2009-05-01,11.18000030517578,11.329999923706055,11.039999961853027,11.25,2641400.0,0.0,1.521743817690279,0.4000000000000061,14.238418542962691,24.15844838740592,0.3635366646471816,0.7933478967682408,0.385194753923189,2.0782957540056533,9.901219329242675,0.28999996185302734,-0.38622117439675385,-0.6752498149871844,-1.5520530314835863,0.20155340150921752,-1.1136514232353854,-0.23684820673898344,0.5061441516195124,18.181851960108958,4.298362788760532,0.4384016082482008,5,0.34499979019165217,0.6899995803833026,0.4012498855590838,1.5224995613098162,0.764999389648441,4,0.10107335273665297,-3.5142997275203443,11.18000030517578,1.142851304035858,11.229999542236328,-6.600048828497532,11.34000015258789,0.10107335273665297
9136,2009-05-04,11.489999771118164,11.505000114440918,11.225000381469727,11.329999923706055,2572400.0,0.027728037341722578,1.9473573257039603,-2.2857220708446286,32.4073861492336,24.385036958823395,-0.015503161916512909,0.4384913436874207,0.057080500378781096,1.7307625333284413,9.802187854905577,0.3249998092651385,-0.4164056772708786,-0.3225003242492672,-1.1819646312022556,0.5369639827037211,-0.7522324777257623,0.10723182922722785,0.08500003814697088,60.40266824033621,43.71055010373753,0.4297321534764945,5,-0.06499958038330078,0.38000011444091797,0.08875012397766113,1.2125000953674316,0.4149999618530291,0,0.07180155140985267,1.521743817690279,11.18000030517578,-3.5142997275203443,11.18000030517578,1.142851304035858,11.229999542236328,0.07180155140985267
9137,2009-05-05,11.975000381469727,12.024999618530273,11.395000457763672,11.395000457763672,2804800.0,0.04221067188971439,-1.1724111849569367,3.625002980235081,48.55770509271274,26.75003449437733,-0.5120209730097631,-0.07558744895530545,-0.4222358065597298,1.2125035914881668,9.513881690390265,0.6299991607666016,-0.45893901401230863,0.1785002708435055,-0.6546554133576361,1.0116559550446471,-0.2380775712570653,0.5950781129440763,-0.9350004196166992,94.92393355453422,74.95892034703189,0.4165778421005712,5,-0.44250059127807617,-0.10500049591064453,-0.46000051498413086,0.7274994850158691,0.3299999237060529,1,0.01294360985666776,1.9473573257039603,11.489999771118164,1.521743817690279,11.18000030517578,-3.5142997275203443,11.18000030517578,0.01294360985666776
9138,2009-05-06,12.029999732971193,12.149999618530273,11.854999542236328,12.05500030517578,1716400.0,0.004592847578240855,1.7441969810550781,-0.0431044405055071,48.92601214694701,29.291765739228307,-0.5434329838414911,-0.15051125012367095,-0.4736959771738416,1.1190387616045747,9.549552232349662,0.2950000762939453,-0.487639718870744,0.24124965667724751,-0.5794808516871903,1.0619801650416854,-0.1691155975049714,0.6516149108594664,-0.9702997779846214,89.18919615540273,66.53663920554939,0.410365254182219,5,-0.4349999427795428,-0.15999984741211115,-0.45999979972839533,0.6725001335144025,0.5150003433227521,2,0.009143858087550694,-1.1724111849569367,11.975000381469727,1.9473573257039603,11.489999771118164,1.521743817690279,11.18000030517578,0.009143858087550694
9139,2009-05-07,12.130000114440918,12.28499984741211,11.914999961853027,12.085000038146973,1609000.0,0.0083125838478324,1.0845090854385833,-1.7999618539006945,49.76525275065745,31.703953940355767,-0.6113068893242115,-0.28646359105210095,-0.5748862232744028,0.9841968293705285,9.69148471354389,0.36999988555908203,-0.4661722694379087,0.3547500133514401,-0.4318179873896142,1.1413180140924943,-0.03853398701908617,0.7480340137219663,-1.026688172912598,87.55022110692107,64.06623900203263,0.39328400037052713,5,-0.4675002098083496,-0.26000022888183594,-0.39750003814697266,0.5724997520446777,0.2600002288818377,3,-0.0016488423392397866,1.7441969810550781,12.029999732971193,-1.1724111849569367,11.975000381469727,1.9473573257039603,11.489999771118164,-0.0016488423392397866
9140,2009-05-08,12.270000457763672,12.545000076293945,12.15999984741211,12.1899995803833,2242000.0,0.011541660511287466,-4.499989782085953,1.7777942610096216,58.53659784702128,34.69764243324491,-0.7143388683790235,-0.47233965924217003,-0.7128622452341453,0.8059832001064997,9.390421541717945,0.41499996185302734,-0.4131400179931326,0.508500337600708,-0.22952768149282043,1.2465283566942365,0.13948632805394467,0.8775143471474713,-1.0957872418823253,79.16669074935699,51.46748227919861,0.36901400954676383,5,-0.47750043869018555,-0.40000057220458984,-0.5375003814697266,0.43249940872192383,0.0349998474121076,4,-0.01955996054104636,1.0845090854385833,12.130000114440918,1.7441969810550781,12.029999732971193,-1.1724111849569367,11.975000381469727,-0.01955996054104636
9141,2009-05-11,12.130000114440918,12.30500030517578,12.095000267028807,12.149999618530273,1500000.0,-0.011409970505271705,-3.6667090525689314,-0.2499910594013375,60.759501616900955,38.24624847617346,-0.5533629913108271,-0.361091300570866,-0.5664586307173316,0.9119970464971132,9.532885522972055,0.21000003814697266,-0.35764433190068345,0.375,-0.34665020415509673,1.0966502041550967,0.014174897922451635,0.7358251020775484,-0.8461239497265627,63.913034824880455,32.1475781115009,0.360825102077548,5,-0.33750009536743164,-0.26000022888183594,-0.3637504577636719,0.5724997520446777,0.2799997329711914,0,-0.015251477153446324,-4.499989782085953,12.270000457763672,1.0845090854385833,12.130000114440918,1.7441969810550781,12.029999732971193,-0.015251477153446324
9142,2009-05-12,12.119999885559082,12.335000038146973,12.104999542236328,12.170000076293945,1650200.0,-0.0008244211696197823,-4.749949336607579,2.500071527347289,66.85235422065944,43.557883581794925,-0.47056964356066366,-0.36508361585149984,-0.5364994140172641,0.8802627009528994,10.231367829625409,0.23000049591064453,-0.30560491193022443,0.36199979782104563,-0.36546443265565287,1.0894640282977441,-0.0017323174173036193,0.7257319130593949,-0.7352338079183589,38.4058171324003,2.5926688812851637,0.3637321152383494,5,-0.3274998664855957,-0.25,-0.30750012397766113,0.5824999809265137,0.6099996566772461,1,-0.017739286684652522,-3.6667090525689314,12.130000114440918,-4.499989782085953,12.270000457763672,1.0845090854385833,12.130000114440918,-0.017739286684652522
9143,2009-05-13,11.899999618530273,12.239999771118164,11.875,12.05500030517578,2045400.0,-0.018151837384993486,-2.560974702034816,3.1000019073413214,59.55333026327554,48.84406207004118,-0.1626383551423114,-0.16413087265891946,-0.28304965899257617,1.0617752126695539,10.988467097228643,0.36499977111816406,-0.2686259741636121,0.14874954223632741,-0.570349854780936,0.8678489392535909,-0.2108001562723043,0.5082992407449591,-0.4224148209972931,3.731285922914656,-34.08248761315691,0.35954969850863217,5,-0.10749959945678711,-0.029999732971191406,-0.0774996280670166,0.8025002479553223,0.7200002670288086,2,0.03403367223767417,-4.749949336607579,12.119999885559082,-3.6667090525689314,12.130000114440918,-4.499989782085953,12.270000457763672,0.03403367223767417
9144,2009-05-14,11.949999809265135,12.039999961853027,11.774999618530273,11.954999923706055,1414600.0,0.0042016968350993,2.0285720513784664,0.032258659939715266,59.75307141911877,53.901245722947415,-0.1027309709554256,-0.23607984286472394,-0.3046160839409797,0.9901124643447581,11.523538708463455,0.2650003433227539,-0.19422194535010107,0.20499973297119034,-0.50435876818357,0.9143582341259506,-0.1496795176061898,0.5596789835485705,-0.38702178943127663,22.727283986702833,-17.119609020072485,0.35467925057738026,5,-0.064999580383299,-0.07999992370605291,-0.1274998188018781,0.7525000572204608,0.7650003433227557,3,0.04979081811930164,-2.560974702034816,11.899999618530273,-4.749949336607579,12.119999885559082,-3.6667090525689314,12.130000114440918,0.04979081811930164
9145,2009-05-15,11.78499984741211,11.960000038146973,11.550000190734865,11.899999618530273,2944400.0,-0.013807528408920744,2.4893513408220094,22.99942780849841,53.773579813061914,56.275267241150566,0.17557700470907278,-0.1043914801393484,-0.09397662913577776,1.1337075251373108,11.86231179196702,0.4099998474121076,-0.08856305600805925,0.057749795913697,-0.6273431364138222,0.7428427282412162,-0.2847966702500635,0.4002962620774575,0.7600002288818359,29.936267816097384,-9.736937925492384,0.3425464661637598,5,0.18500041961669922,0.08500003814697266,0.03750014305114746,0.9175000190734863,0.6000003814697266,4,0.05133648737751151,2.0285720513784664,11.949999809265135,-2.560974702034816,11.899999618530273,-4.749949336607579,12.119999885559082,0.05133648737751151
9146,2009-05-18,11.920000076293945,12.074999809265135,11.760000228881836,11.859999656677244,1338600.0,0.011455259281270225,-1.423080449988799,-0.5217438176902945,64.72080112465727,58.07116680025551,0.12067732309115087,-0.25232873444286597,-0.18695288535949395,0.9778701081569068,12.497191909501717,0.314999580383299,0.04508207544451537,0.19275002479553294,-0.4923429075319863,0.8778429571230522,-0.14979644136822756,0.5352964909592934,0.6051000022888182,47.13375254515667,3.0688716012281247,0.3425464661637598,5,0.12750005722045898,-0.12750005722045898,-0.06000018119812012,0.7824997901916504,0.5249996185302752,0,0.03229867671288922,2.4893513408220094,11.78499984741211,2.0285720513784664,11.949999809265135,-2.560974702034816,11.899999618530273,0.03229867671288922
9147,2009-05-19,12.104999542236328,12.1899995803833,11.854999542236328,11.9350004196167,1497600.0,0.015520089325360198,-1.0302978634862194,2.833298895334892,71.3936422336404,60.56757014322144,-0.04910659295789088,-0.42775600509375167,-0.3191751009757553,0.7770491208312684,12.71069914425671,0.33500003814697266,0.17595052289530422,0.3577495098114021,-0.347661631665547,1.0631606512883511,0.005043939072926662,0.7104550805498775,0.40059853858947747,80.4347375389935,29.829501756560326,0.3527055707384745,5,-0.05749940872192383,-0.3124995231628418,-0.19124960899353027,0.5975003242492676,0.5450000762939453,1,0.025196226080933304,-1.423080449988799,11.920000076293945,2.4893513408220094,11.78499984741211,2.0285720513784664,11.949999809265135,0.025196226080933304
9148,2009-05-20,11.925000190734865,12.234999656677244,11.899999618530273,12.175000190734865,1572400.0,-0.01486983546537246,-1.2333250681874153,-1.4705958251288869,67.12643264889496,62.496590131914495,0.12788022305253932,-0.2271096076932242,-0.09497788590180356,0.9373052237906698,12.616802860749507,0.3350000381469709,0.25639958691642306,0.15725016593933283,-0.543557395290664,0.8580577271693297,-0.1931536146756656,0.5076539465543313,0.5614859322891217,54.74456822883774,-2.168453215924778,0.35040378061499844,5,0.12249994277953924,-0.13250017166137873,-0.03250026702881037,0.7774996757507306,0.8649997711181623,2,0.06750518562900387,-1.0302978634862194,12.104999542236328,-1.423080449988799,11.920000076293945,2.4893513408220094,11.78499984741211,0.06750518562900387
9149,2009-05-21,11.80500030517578,11.885000228881836,11.734999656677244,11.845000267028807,1295600.0,-0.010062883324087446,1.5000119209402794,0.15999984741210938,63.6165572815421,63.06103006908347,0.22007384343402947,-0.0888237276905759,0.06357865582091193,1.032592020444591,12.20507633854114,0.19000053405762074,0.2695676122163029,0.022750282287596235,-0.6679661364707972,0.7134667010459896,-0.32260792709160135,0.3681084916667938,0.662756099202424,37.22632310232552,-23.570311359218465,0.3453582093791968,5,0.1374998092651385,-0.012500286102293146,0.1049995422363299,0.8974995613098162,1.2799997329711932,3,0.06903850565984104,-1.2333250681874153,11.925000190734865,-1.0302978634862194,12.104999542236328,-1.423080449988799,11.920000076293945,0.06903850565984104
9150,2009-05-22,11.755000114440918,11.93000030517578,11.75,11.80500030517578,850000.0,-0.0042355094826164175,-4.99996821107838,1.2500059604701175,56.511062383397565,62.58898126536088,0.21158967491701475,-0.024318631804231217,0.14977041963218696,1.0565391209632047,11.877000876741606,0.18000030517577947,0.2764945477882428,-0.037249898910522106,-0.7198569277347637,0.6453571299137195,-0.37855341332264203,0.3040536155015978,0.6944011656644182,4.00009155273473,-54.49811179116673,0.3413035144121205,5,0.1875,0.03749990463256836,0.19249963760375977,0.9474997520446777,1.3099994659423828,4,0.08166737803495394,1.5000119209402794,11.80500030517578,-1.2333250681874153,11.925000190734865,-1.0302978634862194,12.104999542236328,0.08166737803495394
9151,2009-05-26,11.989999771118164,12.0600004196167,11.59000015258789,11.725000381469727,2129600.0,0.01999146358055337,1.3209850379349808,-5.299967575197122,50.420151006460415,60.76318090822765,-0.05068784219754896,-0.24303172749370816,-0.04942930243277033,0.7924369271690921,11.815870757770202,0.4700002670288086,0.27884413792156515,0.17949976921081578,-0.5037963980835691,0.8627959365052007,-0.16214831443637578,0.5211478528580074,0.44141348719976214,62.01549241421746,7.7892677691438195,0.3416480836471924,5,-0.09499979019165039,-0.19749975204467773,-0.03374981880187988,0.7125000953674316,1.4499998092651367,1,0.032944158907755705,-4.99996821107838,11.755000114440918,1.5000119209402794,11.80500030517578,-1.2333250681874153,11.925000190734865,0.032944158907755705
9152,2009-05-27,11.725000381469727,11.994999885559082,11.720000267028807,11.970000267028807,1171000.0,-0.022101700976406624,-1.156858785206445,-0.9245299994241886,42.355905538912005,58.85235593885392,0.1702970491732625,0.05511560275615679,0.24064695600242203,1.0224257417213636,11.545686874712185,0.2749996185302752,0.2395626568275233,-0.10474963188171316,-0.7530305434120876,0.5435312796486613,-0.4288900876469004,0.21939082388347408,0.6887846154965391,20.930284136022212,-27.680631045058565,0.3241404557651872,5,0.16749954223632812,0.06749963760375977,0.2787497043609619,0.9774994850158691,1.1749992370605469,2,0.061407188906568155,1.3209850379349808,11.989999771118164,-4.99996821107838,11.755000114440918,1.5000119209402794,11.80500030517578,0.061407188906568155
9153,2009-05-28,11.875,11.979999542236328,11.6850004196167,11.739999771118164,981600.0,0.012793144021328473,-1.40816660179058,-0.5510215997602229,43.76527570060116,57.07593419235198,0.018303068149428725,-0.04646697493279106,0.10863524975373018,0.8338607295343756,11.0535068062172,0.2949991226196289,0.2062390505283318,0.012999963760375266,-0.5706039611160012,0.5966038886367517,-0.27880199867781386,0.3048019261985644,0.5215093008416378,60.638230955439084,16.25257026747998,0.29180196243818857,5,0.017499923706054688,-0.08249998092651367,0.11124992370605469,0.815000057220459,1.3400001525878906,3,0.06526312577097038,-1.156858785206445,11.725000381469727,1.3209850379349808,11.989999771118164,-4.99996821107838,11.755000114440918,0.06526312577097038
9154,2009-05-29,11.864999771118164,11.890000343322756,11.670000076293945,11.885000228881836,1224000.0,-0.0008421245374177211,13.666348782502038,-0.14815128781135647,39.425564062545114,55.48171022007234,0.016738268258087885,0.018427752931863495,0.12349932314207557,0.8099553883689197,10.993077081925826,0.22000026702881037,0.1591480553864617,-0.0312502384185791,-0.5188314807057566,0.4563310038685984,-0.27504085956216784,0.21254038272500964,0.5145793475213392,58.51052389155714,17.759204512006235,0.24379062114358832,5,0.0475001335144043,-0.07249975204467773,0.1087501049041748,0.6350002288818359,1.060000419616701,4,0.07796040527421688,-1.40816660179058,11.875,-1.156858785206445,11.725000381469727,1.3209850379349808,11.989999771118164,0.07796040527421688
9155,2009-06-01,12.3100004196167,12.335000038146973,11.925000190734865,11.984999656677244,1310200.0,0.03750532297368925,1.186665852864574,-16.249666221628928,54.054062181303,54.29651700414408,-0.38661622221858316,-0.3558185040209061,-0.31201102567708006,0.338641606272553,10.91379905181234,0.4700002670288086,0.15146795910794886,0.35725040435790945,-0.03304616900687485,0.7475469777226937,0.1621021176755164,0.5523986910403025,0.05298712046471188,96.64434599053494,56.39291750182835,0.19514828668239229,6,-0.3475003242492676,-0.5175004005432129,-0.34000062942504883,0.0424995422363299,0.5449991226196289,0,0.06295691243805868,13.666348782502038,11.864999771118164,-1.40816660179058,11.875,-1.156858785206445,11.725000381469727,0.06295691243805868
9156,2009-06-02,12.3149995803833,12.425000190734865,12.25,12.300000190734865,906400.0,0.00040610565363063955,-2.0434876353805893,0.04615185980726449,54.401802467413596,52.40853480789666,-0.3684374663439076,-0.31182936877312173,-0.30114090443286123,0.3087677889614646,11.472871151734118,0.17500019073486506,0.13999176956325243,0.3209995746612542,-0.03636797807984493,0.6783671274023533,0.14231579829070462,0.4996833510318037,-0.7649993896484357,85.43038494331618,43.08884682780607,0.17868377637054944,6,-0.30749940872192383,-0.5224995613098145,-0.3449997901916504,-0.06499958038330078,0.4850006103515643,1,0.06090134190460583,1.186665852864574,12.3100004196167,13.666348782502038,11.864999771118164,-1.40816660179058,11.875,0.06090134190460583
9157,2009-06-03,12.130000114440918,12.3149995803833,11.954999923706055,12.255000114440918,847800.0,-0.015022287636701992,1.9387855196574542,-8.333672431333643,55.275246916631716,51.09173639320073,-0.2006155986652498,-0.12081665084262383,-0.12159863447128849,0.4662070948132975,11.364908379383781,0.3599996566772461,0.15208363130973623,0.1282501220703125,-0.23407097565249657,0.49057121979312157,-0.052910426791092036,0.30941067093171704,-0.5624999237060528,60.927148135282636,13.135670817546732,0.18116054886140448,6,-0.12249994277954102,-0.33750009536743164,-0.19000005722045898,-0.0775003433227539,0.5399999618530273,2,0.10799665734403519,-2.0434876353805893,12.3149995803833,1.186665852864574,12.3100004196167,13.666348782502038,11.864999771118164,0.10799665734403519
9158,2009-06-04,12.140000343322756,12.244999885559082,12.03499984741211,12.220000267028807,745400.0,0.0008244211696200043,2.2307906744721744,0.6399993896484091,54.43927003721125,50.07203781049731,-0.1977012022846445,-0.1287546895481153,-0.13495688927164018,0.43089996428373745,10.965695058798081,0.21000003814697266,0.12921401549752431,0.1327503204345728,-0.23467997364697624,0.5001806145161218,-0.05096482660620261,0.3164654674753482,-0.5553501525878897,62.251681561246805,10.823384329745167,0.1837151470407748,6,-0.13250017166137873,-0.34750032424926935,-0.24000024795532404,-0.1550006866455096,0.6549997329711896,3,0.0626029039303555,1.9387855196574542,12.130000114440918,-2.0434876353805893,12.3149995803833,1.186665852864574,12.3100004196167,0.0626029039303555
9159,2009-06-05,12.109999656677244,12.34000015258789,12.029999732971193,12.274999618530273,953200.0,-0.002471226177683916,1.1016904222337764,2.062501490117654,58.10474064554052,50.249113172957635,-0.1339755111355725,-0.1057511292480342,-0.10776494534012393,0.4312504264787389,10.340312290402657,0.31000041961669744,0.07193280194716856,0.10374965667724467,-0.26238053332398437,0.4698798466784737,-0.07931543832336985,0.2868147516778592,-0.5085424659423783,36.99989318847585,-16.438676288614744,0.18306509500061482,6,-0.10249948501586736,-0.317499637603758,-0.2712495326995832,-0.12499999999999822,0.7950000762939489,4,0.09124694692302215,2.2307906744721744,12.140000343322756,1.9387855196574542,12.130000114440918,-2.0434876353805893,12.3149995803833,0.09124694692302215
9160,2009-06-08,12.029999732971193,12.19499969482422,11.80500030517578,12.095000267028807,1216200.0,-0.006606104539560453,1.9433983992629573,0.39394272172930406,52.8205070520624,50.51581940024675,-0.012141405853677512,-0.04706648465340102,-0.041232663119936674,0.4842668545576334,8.907287098291606,0.38999938964844105,0.03219084131927019,0.03574976921081685,-0.30909603297197386,0.38059557139360756,-0.1366731318805794,0.2081726703022131,-0.41207168223632706,36.29023698811174,-17.204524900091222,0.1724229010913955,6,0.017500400543211114,-0.23749971389770685,-0.23749971389770863,-0.2325000762939471,1.125,0,0.07439737968660975,1.1016904222337764,12.109999656677244,2.2307906744721744,12.140000343322756,1.9387855196574542,12.130000114440918,0.07439737968660975
9161,2009-06-09,11.94499969482422,12.125,11.875,12.100000381469727,841600.0,-0.007065672488255292,1.4390252979651839,2.3846063558204027,45.67567623297308,50.88468281069798,0.07353732149736913,0.0246257263489138,0.03451480112502914,0.546704504514544,7.604576856155833,0.25,0.0062589852460384066,-0.0400002479553212,-0.3793959050972333,0.2993954091865909,-0.20969807652627637,0.12969758061563397,-0.310930201289354,26.16811767809708,-22.930852623176104,0.16969782857095564,6,0.10250043869018377,-0.05999946594238459,-0.2474997043609637,-0.3574995994567889,1.1950006484985352,1,0.07618249231152441,1.9433983992629573,12.029999732971193,1.1016904222337764,12.109999656677244,2.2307906744721744,12.140000343322756,0.07618249231152441
9162,2009-06-10,11.904999732971193,12.085000038146973,11.8149995803833,11.984999656677244,1159000.0,-0.003348678348678358,-1.0769247698345743,0.5161262536147003,49.41519098035541,51.51245117511512,0.15841426973382688,0.05026991037710715,0.07186016253935001,0.563919935242291,6.23409370748713,0.2700004577636719,0.00615248627997822,-0.06925020217895295,-0.40423284215349575,0.26573243779558986,-0.23674152216622524,0.09824111780831934,-0.2551116254923276,18.69148716193633,-28.466751188526636,0.16749131998727174,6,0.14250040054321111,0.06500053405761541,-0.2574996948242205,-0.41750001907348633,0.9450006484985334,2,0.07517853656770312,1.4390252979651839,11.94499969482422,1.9433983992629573,12.029999732971193,1.1016904222337764,12.109999656677244,0.07517853656770312
9163,2009-06-11,12.30500030517578,12.475000381469727,11.93000030517578,11.93000030517578,1694400.0,0.03359937683129677,-1.9066670735677178,-4.687504470352829,62.56281551527655,54.083256892085274,-0.19464529740176673,-0.3350094232056815,-0.3361954696859595,0.1395570505416064,5.7863820387493465,0.5700006484985334,0.014890723555105012,0.3105003356933569,-0.05330844088411979,0.6743091122708336,0.12859594740461766,0.4924047239820961,-0.6396099560317943,74.62685717376493,25.1294953346162,0.18190438828873845,6,-0.16499996185302557,-0.2575001716613752,-0.6037504673004133,-0.8775005340576154,0.5599994659423846,3,0.029662719387714143,-1.0769247698345743,11.904999732971193,1.4390252979651839,11.94499969482422,1.9433983992629573,12.029999732971193,0.029662719387714143
9164,2009-06-12,12.545000076293945,12.635000228881836,12.135000228881836,12.289999961853027,1401200.0,0.019504247473867586,1.2988483571605525,0.6800003051757812,68.11927057017054,55.64605782418167,-0.3665945051447128,-0.5566894788558656,-0.5814663671092397,-0.11886662945775406,5.758643391163987,0.5,0.07258040374608754,0.5207500934600837,0.08255673057891322,0.9589434563412542,0.30165341201949936,0.7398467749006681,-0.8472253258569307,89.15660712521174,32.50360125971842,0.21909668144058514,6,-0.3249998092651367,-0.4524998664855957,-0.8125002384185791,-1.1175003051757812,0.48999977111816406,4,0.019928258149030986,-1.9066670735677178,12.30500030517578,-1.0769247698345743,11.904999732971193,1.4390252979651839,11.94499969482422,0.019928258149030986
9165,2009-06-15,12.390000343322756,12.475000381469727,12.210000038146973,12.460000038146973,852800.0,-0.012355498766723039,4.299986648610502,-0.2745084839577023,59.52382574276495,56.215171521442926,-0.22244595981045023,-0.37317346339888857,-0.43461467911273033,0.013267733743933974,6.3746859465872285,0.33500003814697266,0.11716742739732844,0.3355003356933608,-0.11646500518627967,0.7874656765730013,0.10951766525353968,0.5614830061331819,-0.6359920641790513,70.12198880480301,13.562890994322373,0.22598267043982034,6,-0.1700000762939471,-0.2975001335144061,-0.6237504482269305,-0.9625005722045916,0.6199998855590803,0,0.04156572844051465,1.2988483571605525,12.545000076293945,-1.9066670735677178,12.30500030517578,-1.0769247698345743,11.904999732971193,0.04156572844051465
9166,2009-06-16,12.30500030517578,12.5,12.234999656677244,12.44499969482422,1024400.0,-0.006860374155904236,1.1200027465820455,2.0000000000001017,65.10416407965957,57.307273428446024,-0.1553502171911081,-0.2717858943927123,-0.35811245311690776,0.0745163373819242,6.748337542674705,0.2650003433227557,0.17416010487349354,0.23125028610229315,-0.22930866221864044,0.6918092344232267,0.000970811941826355,0.46152976026275994,-0.49813250904778705,59.756138692048125,-1.2556594126643148,0.23027947416046687,6,-0.08500003814697088,-0.21250009536742986,-0.4737503528594953,-0.8775005340576154,0.9650001525878924,1,0.06907756251236208,4.299986648610502,12.390000343322756,1.2988483571605525,12.545000076293945,-1.9066670735677178,12.30500030517578,0.06907756251236208
9167,2009-06-17,12.40999984741211,12.529999732971193,12.255000114440918,12.255000114440918,1032000.0,0.008533079206195948,-2.548388287628692,-1.1071457765667294,64.26666259765622,58.399205935162136,-0.24189250541409635,-0.37182779990537185,-0.46895300792404093,-0.054424064398148175,6.878991725353208,0.2749996185302752,0.16618717743877554,0.3209998130798333,-0.1634923775529682,0.8054920037126347,0.07875371776343343,0.5632459083962331,-0.5534441053188868,68.08504882001398,6.735760295392957,0.24224609531640048,6,-0.18999958038330078,-0.31749963760375977,-0.5787498950958252,-0.9825000762939453,1.0250005722045898,2,0.05882357009560124,1.1200027465820455,12.30500030517578,4.299986648610502,12.390000343322756,1.2988483571605525,12.545000076293945,0.05882357009560124
9168,2009-06-18,12.729999542236328,12.774999618530273,11.904999732971193,12.449999809265135,1116600.0,0.02578563245437504,3.7027035386482985,1.806453002233459,69.79404994373972,59.698018079406495,-0.5245629471831457,-0.6623877185530365,-0.7876495596802204,-0.4035329145112314,6.4709560579596035,0.8699998855590803,0.1644682335006955,0.6007495403289802,0.045096588083227473,1.156402492574733,0.3229230642061047,0.8785760164518557,-0.826737130935788,94.82757675709034,31.751083460740176,0.2778264761228761,6,-0.4399995803833008,-0.5674996376037598,-0.898749589920044,-1.302499771118164,0.5750007629394513,3,0.009426617717876118,-2.548388287628692,12.40999984741211,1.1200027465820455,12.30500030517578,4.299986648610502,12.390000343322756,0.009426617717876118
9169,2009-06-19,12.619999885559082,12.824999809265135,12.5,12.755000114440918,1689400.0,-0.008640978839966396,1.3636382552244262,-0.4821441343864602,58.37837085486404,60.31555850194002,-0.3739351470450192,-0.5145826368226878,-0.6845292247799311,-0.3293257609395681,6.597924309806892,0.32499980926513494,0.17289149737709408,0.449999904632568,-0.12474028061084219,1.0247400898759782,0.1626298120108629,0.7373699972542731,-0.7150001525878888,77.7174014450239,18.106812618679854,0.28737009262170504,6,-0.3000001907348633,-0.43249988555908203,-0.7887499332427979,-1.192500114440918,0.555000305175783,4,0.01941362026789184,3.7027035386482985,12.729999542236328,-2.548388287628692,12.40999984741211,1.1200027465820455,12.30500030517578,0.01941362026789184
9170,2009-06-22,12.71500015258789,12.80500030517578,12.515000343322756,12.515000343322756,1497600.0,0.007527754983382762,-1.9000023841880807,-1.4814775569024579,60.30929532792883,61.94151617915732,-0.404038647231868,-0.5628311510833086,-0.7901212522120105,-0.460488329485365,6.608317758139683,0.2899999618530238,0.18745745517953694,0.4970001697540276,-0.0919811322100319,1.0859814717180871,0.20250951877199697,0.7914908207360583,-0.8100004196166974,88.04351657009002,30.38950703469807,0.2944906509820298,6,-0.3950004577636719,-0.5275001525878906,-0.8375000953674316,-1.2875003814697266,0.25,0,0.02516710113912879,1.3636382552244262,12.619999885559082,3.7027035386482985,12.729999542236328,-2.548388287628692,12.40999984741211,0.02516710113912879
9171,2009-06-23,12.385000228881836,12.765000343322756,12.359999656677244,12.71500015258789,1466200.0,-0.02595359180069612,-1.1315765697937046,-1.650001192094047,56.115110546174066,62.6859516864705,-0.005655737123122506,-0.21262276671831692,-0.46557829341529455,-0.16789890961430487,7.000929398933469,0.40500068664551137,0.1899262184092514,0.14725022315979075,-0.43600269559241767,0.7305031419119992,-0.14437623621631346,0.43887668253589496,-0.3880004882812482,52.17396262011631,-4.856744963305438,0.2916264593761044,6,-0.020000457763671875,-0.17750024795532227,-0.4650001525878906,-0.9575004577636719,0.744999885559082,1,0.05046427036331402,-1.9000023841880807,12.71500015258789,1.3636382552244262,12.619999885559082,3.7027035386482985,12.729999542236328,0.05046427036331402
9172,2009-06-24,12.44499969482422,12.5649995803833,12.350000381469727,12.55500030517578,880400.0,0.00484452683355352,2.307701336619863,0.3333352599485486,57.14284438039958,62.08373267148417,0.021231964491512656,-0.22758435848248482,-0.5240024579549232,-0.2616673321235723,7.426384425203926,0.21499919891357422,0.2155343202038278,0.17124972343444966,-0.36579759394714984,0.7082970408160492,-0.09727393525635009,0.4397733821252494,-0.3651999473571781,58.695643159979085,2.2292957100914137,0.26852365869080014,6,-0.07999992370605646,-0.23749971389770685,-0.5249996185302752,-1.0174999237060565,0.6350002288818342,2,0.06629174633749191,-1.1315765697937046,12.385000228881836,-1.9000023841880807,12.71500015258789,1.3636382552244262,12.619999885559082,0.06629174633749191
9173,2009-06-25,12.649999618530273,12.800000190734865,12.404999732971193,12.43000030517578,1239400.0,0.016472473180638936,-1.9259243560943602,-1.9999826605632656,61.6883183903619,61.36918242928321,-0.1449235692472488,-0.3916251074800172,-0.7242065174575245,-0.5020618807458419,7.941089678206767,0.3950004577636719,0.273767018588126,0.33749966621398997,-0.1901615462901063,0.8651608787180862,0.07366905996194184,0.6013302724660381,-0.49567986488342086,63.15781020051301,4.054387976152739,0.26383060625204807,6,-0.2849998474121094,-0.44249963760375977,-0.7299995422363281,-1.2224998474121094,0.6500005722045916,3,0.06205540116669428,2.307701336619863,12.44499969482422,-1.1315765697937046,12.385000228881836,-1.9000023841880807,12.71500015258789,0.06205540116669428
9174,2009-06-26,12.789999961853027,12.850000381469727,12.5600004196167,12.640000343322756,1192000.0,0.011067221149767992,1.1481442235691377,0.6818185758996943,66.03376732911512,62.092509272211,-0.2754862336758013,-0.48356629153919783,-0.8589748156391543,-0.6794770060567483,8.489032576385885,0.28999996185302734,0.3362183218403345,0.43125000000000036,-0.09340402462825637,0.9559040246282571,0.16892298768587288,0.6935770123141278,-0.5686122026443456,87.99991607666016,24.936300883533242,0.26232701231412814,6,-0.41249990463256836,-0.5699996948242188,-0.869999885559082,-1.3625001907348633,0.3950004577636719,4,0.04026585964493923,-1.9259243560943602,12.649999618530273,2.307701336619863,12.44499969482422,-1.1315765697937046,12.385000228881836,0.04026585964493923
9175,2009-06-29,13.085000038146973,13.119999885559082,12.760000228881836,12.859999656677244,1391200.0,0.023064900482705264,1.4406750072737853,1.5000063578449745,72.09303872917297,62.86905089993471,-0.5157719310320026,-0.7563044949473614,-1.1473025287830971,-1.0109554681700068,8.32535685890522,0.3599996566772461,0.3488401907194838,0.6875000953674313,0.07148143512099026,1.3035187556138723,0.3794907652442099,0.9955094254906527,-0.7881787642669664,95.45456234371188,26.578668527193273,0.3080093301232205,6,-0.5725002288818359,-0.7300000190734863,-1.2174999713897705,-1.567500114440918,0.0,0,0.006878116341269669,1.1481442235691377,12.789999961853027,-1.9259243560943602,12.649999618530273,2.307701336619863,12.44499969482422,0.006878116341269669
9176,2009-06-30,13.0649995803833,13.130000114440918,12.850000381469727,13.130000114440918,1237600.0,-0.0015285026905130783,7.6153056134276245,-0.2888907726868116,72.65625174623014,63.80122747199849,-0.4208893621898824,-0.7138335979126182,-1.1136321940117977,-1.0297562521378794,7.933318899880423,0.2799997329711914,0.3269333218232795,0.6299996376037598,-0.05258826424622676,1.3125875394537463,0.2887056866787674,0.9712935885287521,-0.6529333008682237,91.66659534484508,15.76348014168012,0.34129395092499326,6,-0.5474996566772461,-0.7049994468688965,-1.1974995136260986,-1.4724998474121094,-0.3399991989135742,1,-0.007653993953857907,1.4406750072737853,13.085000038146973,1.1481442235691377,12.789999961853027,-1.9259243560943602,12.649999618530273,-0.007653993953857907
9177,2009-07-01,13.4399995803833,13.470000267028807,13.06999969482422,13.100000381469727,999000.0,0.028702641564799736,1.0,-5.230713929399337,72.38658324489425,64.08928672768232,-0.7089752894532193,-1.0389259576286278,-1.4633917830340835,-1.4366613223146523,8.778139103533377,0.40500068664550604,0.352252738629538,0.9394996643066413,0.13892827571753408,1.7400710528957486,0.5392139700120886,1.339785358601194,-0.9130638872800887,97.18303553039505,20.2460995514558,0.4002856942945533,7,-0.5299992561340332,-0.8699994087219238,-1.5962495803833008,-1.8299994468688965,-0.45499992370605646,2,-0.023065437174183412,7.6153056134276245,13.0649995803833,1.4406750072737853,13.085000038146973,1.1481442235691377,12.789999961853027,-0.023065437174183412
9178,2009-07-02,12.899999618530273,13.34000015258789,12.899999618530273,13.335000038146973,991600.0,-0.04017856984468948,-1.022989009736238,-1.2794160133514718,56.26101687617232,63.854025174494346,-0.1590507389748872,-0.46279726269323973,-0.8977806628613454,-0.9301143546276442,9.438462754934026,0.5399999618530273,0.36382165039062997,0.3614997386932366,-0.43917158877214924,1.1621710661586224,-0.03883592503945543,0.7618354024259286,-0.20331230212045348,37.36255559607806,-36.45774886266883,0.40033566373269286,7,0.01000070571899414,-0.3299994468688965,-1.057499647140503,-1.1874995231628418,0.06000041961669922,3,0.013953512441753801,1.0,13.4399995803833,7.6153056134276245,13.0649995803833,1.4406750072737853,13.085000038146973,0.013953512441753801
9179,2009-07-06,13.21500015258789,13.31999969482422,12.854999542236328,12.914999961853027,1112800.0,0.024418646773069153,-1.214281010801479,-0.6896549456186929,63.77295226692687,64.23887594549413,-0.4255228959968651,-0.7280993777720965,-1.1829816582683073,-1.2659786127999801,9.804999152517766,0.4650001525878924,0.3817309844892378,0.6212502479553219,-0.20694920710309894,1.4494497030137428,0.20715052042611148,1.0353499754845323,-0.3791165050666532,64.08449285348759,-9.782122494575802,0.41409972752921037,7,-0.30499982833862305,-0.6449999809265137,-1.3725001811981201,-1.4250001907348633,-0.1549997329711914,0,0.00643208756454916,-1.022989009736238,12.899999618530273,1.0,13.4399995803833,7.6153056134276245,13.0649995803833,0.00643208756454916
9180,2009-07-07,12.925000190734865,13.585000038146973,12.899999618530273,13.255000114440918,839200.0,-0.02194475660268791,-2.605255232645686,-1.099999046326284,59.68749878928064,64.63580797250597,-0.11465943492258113,-0.3874764203229457,-0.8672270963394659,-1.000736416930689,11.096871475720357,0.6850004196166992,0.35002415185867974,0.2865002632141138,-0.5095365393575406,1.0825370657857682,-0.11151813807171429,0.6845186644999419,0.5450000762939418,10.20406044870746,-62.74386925602342,0.3980184012858275,7,0.04250001907348455,-0.2300000190734881,-1.0725002288818377,-1.0825004577636737,0.375,1,0.020116071570212668,-1.214281010801479,13.21500015258789,-1.022989009736238,12.899999618530273,1.0,13.4399995803833,0.020116071570212668
9181,2009-07-08,12.854999542236328,13.085000038146973,12.664999961853027,13.020000457763672,1326600.0,-0.005415910829054793,1.8474574079462063,0.5000028899228417,57.03000894314235,64.62327070169962,0.032432406335427544,-0.2590889507964498,-0.774010901993119,-0.9527988438887292,12.160541528319074,0.4200000762939453,0.3597952616017963,0.17099962234497035,-0.5594622116358998,0.9014614563258405,-0.19423129464546562,0.5362305393354063,0.7300004959106445,20.65212658988898,-50.72522911547115,0.36523091699043536,7,0.1400003433227539,-0.15999937057495117,-0.9774994850158691,-0.9849996566772461,0.41500091552734375,2,0.017891910081751172,-2.605255232645686,12.925000190734865,-1.214281010801479,13.21500015258789,-1.022989009736238,12.899999618530273,0.017891910081751172
9182,2009-07-09,12.800000190734865,12.9399995803833,12.604999542236328,12.9399995803833,922800.0,-0.004278440564759012,3.7857356948228884,0.8484764414851698,51.20690749459615,63.45866949105898,0.15989939895601069,-0.1408204224298153,-0.6867686450551869,-0.9202466999475494,13.02101252768512,0.33500003814697266,0.3567157955732103,0.07125024795532475,-0.5613787382571633,0.7038792341678128,-0.2450642451509193,0.3875647410615688,0.7849998474121076,19.89801528797562,-46.50902131287688,0.3163144931062438,7,0.2725000381469709,-0.1050000190734881,-0.9000000953674334,-0.930000305175783,0.4250001907348615,3,-0.005859360011527648,1.8474574079462063,12.854999542236328,-2.605255232645686,12.925000190734865,-1.214281010801479,13.21500015258789,-0.005859360011527648
9183,2009-07-10,12.670000076293945,12.8100004196167,12.625,12.795000076293945,815200.0,-0.010156258789356776,1.3870916138559035,0.8928610354223546,50.85616734757465,61.77226949311004,0.3274721260123208,0.018895392646250286,-0.5218252680049815,-0.8025006248148792,13.185119237802724,0.18500041961669922,0.38649316706852055,-0.0769998550415032,-0.6784487831317154,0.524449073048709,-0.3777243190866084,0.22372460900360203,0.856199932098388,6.632704200543984,-55.933531426419215,0.30072446404510594,7,0.4249997138977051,0.02500009536743164,-0.7699999809265137,-0.8000001907348633,0.47500038146972656,4,0.02486184518441137,3.7857356948228884,12.800000190734865,1.8474574079462063,12.854999542236328,-2.605255232645686,12.925000190734865,0.02486184518441137
9184,2009-07-13,12.795000076293945,12.795000076293945,12.5,12.68000030517578,976000.0,0.009865824723543692,4.130446320468379,-0.9199981689453267,51.35593055959655,59.4681463631571,0.22714243465054018,-0.0910848907245807,-0.6080971686367249,-0.934122540273524,12.798453056244943,0.2950000762939453,0.4157726256833527,0.03550014495849574,-0.5586190943065876,0.6296193842235791,-0.26155947467404594,0.3325597645910374,0.6759279041290274,27.188946167943364,-30.826312036136805,0.2970596196325417,7,0.24749994277954102,-0.09999990463256836,-0.8949999809265137,-0.9250001907348633,0.40499973297118963,0,0.012895659309821506,1.3870916138559035,12.670000076293945,3.7857356948228884,12.800000190734865,1.8474574079462063,12.854999542236328,0.012895659309821506
9185,2009-07-14,12.904999732971193,12.904999732971193,12.664999961853027,12.829999923706055,731600.0,0.008597081361574332,5.400010172551656,0.6521735524853686,59.52379871117754,58.00898491481792,0.09937493049918444,-0.16919874947987346,-0.6772920308111008,-1.0490540012279013,12.50126496180792,0.23999977111816584,0.4209893776670537,0.1197498321533228,-0.4511263112716666,0.6906259755783122,-0.1656882395591719,0.4051879038658175,0.48825400901794147,69.23071907038798,10.043799701498678,0.28543807171249447,7,0.13750028610229315,-0.20999956130981623,-1.0049996376037615,-1.0349998474121112,0.375,1,0.012010901964568887,4.130446320468379,12.795000076293945,1.3870916138559035,12.670000076293945,3.7857356948228884,12.800000190734865,0.012010901964568887
9186,2009-07-15,13.154999732971193,13.15999984741211,12.829999923706055,12.975000381469727,999600.0,0.01937233670460836,2.473691079109969,2.399997456861989,62.157530611465056,56.87242351110357,-0.15255920857204863,-0.3712900973482878,-0.892734646321296,-1.2953969224725643,12.356725127227254,0.3299999237060547,0.40992920641038744,0.3272498607635512,-0.21912060845778925,0.8736203299848917,0.05406462615288099,0.6004350953742215,0.16679370965881013,99.24240672774064,38.341260426614916,0.2731852346106705,7,-0.11249971389770685,-0.45499992370605646,-1.2349996566772479,-1.2849998474121112,0.08500003814697088,2,0.011022459954921127,5.400010172551656,12.904999732971193,4.130446320468379,12.795000076293945,1.3870916138559035,12.670000076293945,0.011022459954921127
9187,2009-07-16,13.140000343322756,13.199999809265135,12.94499969482422,13.074999809265135,894600.0,-0.0011402044814067258,1.7567659521821308,0.36111537911341374,58.97437061873194,57.173907260276856,-0.20628276072574536,-0.31494413405044064,-0.8582750794032048,-1.2676094247046965,12.157883431899098,0.2550001144409144,0.35232471745115745,0.27575044631958257,-0.25027006820332076,0.8017709608424859,0.012740189058130014,0.5387607035810351,0.11604962389684736,91.42864538700844,29.540100633741375,0.26301025726145166,7,-0.09750032424926935,-0.44000053405761896,-1.1737501621246356,-1.2700004577636737,0.20499992370605113,3,0.009893463549791814,2.473691079109969,13.154999732971193,5.400010172551656,12.904999732971193,4.130446320468379,12.795000076293945,0.009893463549791814
9188,2009-07-17,12.850000381469727,13.21500015258789,12.774999618530273,13.1850004196167,1671000.0,-0.02207001174093548,1.227853602358355,-5.1538043956686055,51.041673910286406,55.75932077620569,0.08479617336028511,-0.01633032069091911,-0.5535566032292039,-0.9678149087850585,12.963776094724983,0.4400005340576172,0.2850031515907272,-0.020249557495116477,-0.542546789656642,0.5020476746664091,-0.2813981735758784,0.24089905858564542,-0.35000038146972656,48.9510918568235,-9.236547122904376,0.2611486160807625,7,0.19249963760375977,-0.10500049591064453,-0.8412501811981201,-0.9800004959106445,0.5850000381469727,4,0.029182878511098576,1.7567659521821308,13.140000343322756,2.473691079109969,13.154999732971193,5.400010172551656,12.904999732971193,0.029182878511098576
9189,2009-07-20,12.864999771118164,12.920000076293945,12.734999656677244,12.885000228881836,1521800.0,0.0011672676422693762,3.1111134658585566,0.059702852197578524,45.7692247029579,54.21284587772539,0.016682467318247518,-0.012684149690269209,-0.5565835248651467,-0.9757870166141664,13.612562158383245,0.185000419616701,0.1859883934973663,-0.01750016212463379,-0.5264049969412508,0.4914046726919832,-0.2719525795329414,0.2369522552836738,-0.3506997680664057,36.36358907401724,-16.403236849593142,0.25445241740830815,7,-0.00749969482421875,-0.11999988555908203,-0.771249532699585,-0.994999885559082,0.6350002288818359,0,0.02176453102425291,1.227853602358355,12.850000381469727,1.7567659521821308,13.140000343322756,2.473691079109969,13.154999732971193,0.02176453102425291
9190,2009-07-21,13.03499984741211,13.03499984741211,12.845000267028807,12.93000030517578,958800.0,0.013214153075664647,2.6190554041780536,-5.249856952126734,49.45455012045778,53.37112823076044,-0.1520644480810649,-0.16599194482972202,-0.7169021910743609,-1.136901566103866,14.409232267660926,0.18999958038330256,0.1760559515747122,0.1364999294281013,-0.3703488861583413,0.6433487450145439,-0.11692447836512088,0.38992433722132347,-0.5066858413696291,62.49997516475714,14.048378875701822,0.2534244077932216,7,-0.17749977111816406,-0.28999996185302734,-0.8787496089935303,-1.1649999618530273,0.48999977111816406,1,0.012658225069775098,3.1111134658585566,12.864999771118164,1.227853602358355,12.850000381469727,1.7567659521821308,13.140000343322756,0.012658225069775098
9191,2009-07-22,13.010000228881836,13.1899995803833,12.9399995803833,13.024999618530273,1036400.0,-0.001917884067734521,-2.2257921614471177,-0.1428519527702065,41.041675193447,52.2416579750772,-0.11484270997865131,-0.09672737317038127,-0.6777987304855966,-1.1001176554947243,15.684738766448774,0.25,0.11063285200204476,0.08025031089782786,-0.3668394169300875,0.5273400387257432,-0.1432945530161298,0.30379517481178553,-0.46795249990844745,57.291726685170744,14.384516338205088,0.22354486391395806,7,-0.15250015258789062,-0.2650003433227539,-0.8537499904632568,-1.140000343322754,0.439999580383299,2,0.020753228235151466,2.6190554041780536,13.03499984741211,3.1111134658585566,12.864999771118164,1.227853602358355,12.850000381469727,0.020753228235151466
9192,2009-07-23,13.270000457763672,13.3149995803833,13.010000228881836,13.010000228881836,841800.0,0.019984644451015665,-1.3461467923559403,-17.334053916581894,58.726439284204076,53.116132634702694,-0.3365545131339136,-0.30751819479609566,-0.9200607146731574,-1.3399958787358273,17.10527661492772,0.30499935150146484,0.08346257704142879,0.29900050163269043,-0.11042275265977608,0.7084237559251569,0.09428887448645717,0.5037121287789237,-0.7144936803179931,92.24152956226345,46.62398036353612,0.20471162714623303,7,-0.3625006675720215,-0.5250005722045898,-1.1137502193450928,-1.4000005722045898,0.125,3,-0.0022607901741220626,-2.2257921614471177,13.010000228881836,2.6190554041780536,13.03499984741211,3.1111134658585566,12.864999771118164,-0.0022607901741220626
9193,2009-07-24,13.4350004196167,13.460000038146973,13.130000114440918,13.154999732971193,532000.0,0.012434058489914523,1.0,1.0769247698345674,55.58376777188091,53.58589232495651,-0.4264758368671764,-0.4328868103098902,-1.057947042429264,-1.4759660087678945,18.248593013095377,0.3299999237060547,0.07686826213963016,0.42475042343139613,-0.005102441476010355,0.8546032883388026,0.2098239909776929,0.6396768558850994,-0.849113930053516,96.55177856877897,51.06963762498495,0.21492643245370296,7,-0.3725004196166992,-0.6900005340576172,-1.2787501811981201,-1.5650005340576172,-0.2650003433227539,4,-0.0066989318777006535,-1.3461467923559403,13.270000457763672,-2.2257921614471177,13.010000228881836,2.6190554041780536,13.03499984741211,-0.0066989318777006535
9194,2009-07-27,13.30500030517578,13.494999885559082,13.270000457763672,13.454999923706055,1193800.0,-0.009676227047310304,-1.0454557276991234,-0.5357116095939498,60.49724935864019,53.69405350800792,-0.24197003793466187,-0.27650233337945096,-0.9033967843834478,-1.3205108793713993,19.328014616165085,0.22499942779541016,0.0965413141194773,0.26900029182433904,-0.16695732449410272,0.7049579081427808,0.05102148366511905,0.48697909998355904,-0.6666670026975687,70.76927817082205,19.96445053911272,0.21797880815922085,7,-0.1900005340576154,-0.33750009536742986,-1.0787503719329816,-1.397500514984129,-0.25,0,0.009770771248336585,1.0,13.4350004196167,-1.3461467923559403,13.270000457763672,-2.2257921614471177,13.010000228881836,0.009770771248336585
9195,2009-07-28,13.175000190734865,13.380000114440918,13.085000038146973,13.225000381469727,1082600.0,-0.00977077124833614,-1.5652125237899766,0.33333545261496583,58.5561763228421,53.29390303149425,-0.07782698815278621,-0.14694802130145312,-0.7445317124949842,-1.156372162489193,19.42569087608518,0.2950000762939453,0.1274206988217017,0.13450016975403045,-0.3054269775240641,0.574427317032125,-0.08546340388501683,0.35446374339307773,-0.46813356161018405,42.34242903292355,-11.769382424057163,0.2199635736390471,7,-0.060000419616700995,-0.20749998092651545,-0.9212503433227557,-1.242500305175783,-0.23500061035156428,1,0.024667916854656857,-1.0454557276991234,13.30500030517578,1.0,13.4350004196167,-1.3461467923559403,13.270000457763672,0.024667916854656857
9196,2009-07-29,12.96500015258789,13.0600004196167,12.755000114440918,13.0600004196167,1250400.0,-0.01593928160203395,5.42104100788034,1.8999980926587106,54.074075818335466,52.749425831450196,0.11441976727953573,0.05815797710320325,-0.5118639295250222,-0.9161418468281308,19.087570134149512,0.4200000762939471,0.14516367510753092,-0.07049989700317383,-0.511526333320619,0.3705265393142714,-0.29101311516189554,0.15001332115554789,0.5299997329711914,28.378392310805133,-28.819435681611687,0.22051321815872219,7,0.14999961853027344,0.0025000572204589844,-0.7112503051757812,-1.0325002670288086,0.039999961853027344,2,0.04319317079457208,-1.5652125237899766,13.175000190734865,-1.0454557276991234,13.30500030517578,1.0,13.4350004196167,0.04319317079457208
9197,2009-07-30,13.130000114440918,13.239999771118164,12.984999656677244,13.015000343322756,677000.0,0.012726568446672415,-1.9142679643818208,-1.210520503940151,61.16505753299088,53.87424623397292,-0.058276277822685074,-0.13835045343644836,-0.6577754709750501,-1.0458130334240323,18.065554614316497,0.27499961853027344,0.13299979542163598,0.11000003814697301,-0.29115642605774283,0.5111565023516889,-0.0905781939553858,0.3105782702493318,0.35019977569580085,50.67569134965577,-12.384643714966757,0.20057823210235823,7,-0.015000343322753906,-0.16249990463256836,-0.8437502384185791,-1.197500228881836,-0.0950002670288086,3,0.024371644480967625,5.42104100788034,12.96500015258789,-1.5652125237899766,13.175000190734865,-1.0454557276991234,13.30500030517578,0.024371644480967625
9198,2009-07-31,13.079999923706055,13.19499969482422,12.984999656677244,13.0600004196167,970000.0,-0.0038080876084586324,-1.470573715773107,0.17390907733899727,57.17884215694845,55.141981506638544,0.031045067797309756,-0.07818210149933336,-0.5830714996523803,-0.9641684410932125,17.647734379131492,0.2100000381469762,0.08844627843709318,0.0509998321533196,-0.346884251205978,0.4488839155126172,-0.1479422095263292,0.2499418738329684,0.385695970916748,43.918906728045506,-22.700766114280007,0.19894204167964857,7,0.04500007629394531,-0.08500003814697266,-0.7937500476837158,-1.1475000381469727,-0.11999988555908203,4,0.02408260977790322,-1.9142679643818208,13.130000114440918,5.42104100788034,12.96500015258789,-1.5652125237899766,13.175000190734865,0.02408260977790322
9199,2009-08-03,13.300000190734865,13.31999969482422,13.010000228881836,13.170000076293945,1033000.0,0.016819592378596537,2.6470713632563667,6.500166897143764,59.427221652192344,56.25005612127572,-0.13495306297990695,-0.3072402389808051,-0.7714336784860674,-1.1534784968500276,17.49533885152773,0.3099994659423846,0.06234265350826895,0.26675009727478205,-0.1411881239853212,0.6746883185348853,0.06278098664473042,0.4707192079048337,0.15148178828430048,87.20001220703153,20.04682304479867,0.20396911063005202,8,-0.17500019073486506,-0.25750017166137873,-1.0137503147125262,-1.367500305175783,-0.305000305175783,0,-0.009774444554631057,-1.470573715773107,13.079999923706055,-1.9142679643818208,13.130000114440918,5.42104100788034,12.96500015258789,-0.009774444554631057
9200,2009-08-04,13.1850004196167,13.5,13.100000381469727,13.3100004196167,1155800.0,-0.00864659920819233,-1.7118611191930948,-0.9615376150826997,50.76532399640323,57.33046154382641,0.003980502928055074,-0.18104547150825745,-0.6238679155148148,-1.009423030112,16.85901770788739,0.39999961853027344,0.08274100718856303,0.13875031471252441,-0.27122906290254356,0.5487296923275924,-0.06623937409501046,0.3437400035200593,-0.43000030517578125,57.71817063476317,-5.153873438636381,0.2049896888075341,8,-0.057500362396240234,-0.1425004005432129,-0.8862502574920654,-1.2400002479553223,-0.10000038146972656,1,-0.009859697406418344,2.6470713632563667,13.300000190734865,-1.470573715773107,13.079999923706055,-1.9142679643818208,13.130000114440918,-0.009859697406418344
9201,2009-08-05,13.085000038146973,13.28499984741211,12.949999809265135,13.270000457763672,964400.0,-0.007584404875781825,2.1162910358716114,1.4800033569335938,48.655249312375155,56.21144043584542,0.12933988109564787,-0.0663313841033144,-0.4993680155466187,-0.8825695272209977,16.8484419755836,0.33500003814697443,0.11997300614829598,0.02724990844726527,-0.37292753799115985,0.4274273548856904,-0.1728388147719464,0.22733863166647694,-0.3150999259948737,24.54548764818818,-33.28032490232474,0.20008872321921253,8,0.04250001907348633,-0.04250001907348633,-0.6512501239776611,-1.005000114440918,0.0,2,-0.011081425857160765,-1.7118611191930948,13.1850004196167,2.6470713632563667,13.300000190734865,-1.470573715773107,13.079999923706055,-0.011081425857160765
9202,2009-08-06,12.725000381469727,12.9399995803833,12.364999771118164,12.9399995803833,2556800.0,-0.027512392482058168,4.348855364770696,1.16215519596674,47.04491693788897,55.26267923206853,0.4513673857281333,0.3033123643308784,-0.11000391142070498,-0.5016889736938577,16.768659026816195,0.7200002670288086,0.12573673396810392,-0.32899975776672363,-0.740589886381315,0.08259037084786769,-0.5347948220740193,-0.12320469345942797,0.7749996185302734,31.718109053266268,-26.105440540694637,0.20579506430729594,8,0.20749950408935547,0.2499995231628418,-0.28625035285949707,-0.6400003433227539,0.5499992370605469,3,0.022003907628869612,2.1162910358716114,13.085000038146973,-1.7118611191930948,13.1850004196167,2.6470713632563667,13.300000190734865,0.022003907628869612
9203,2009-08-07,12.984999656677244,13.085000038146973,12.829999923706055,12.895000457763672,948200.0,0.020432162468626114,-1.3181800448226384,-0.41860248488530644,52.54237082661346,54.37880383962111,0.13502161852747285,0.0718034616792611,-0.3418477694577273,-0.7437139544814535,16.544339495744907,0.3599996566772461,0.16555731120128314,-0.08475046157837163,-0.4566656592817804,0.2871647361250371,-0.270708060430076,0.10120713727333275,0.49230033874511925,54.62552956221721,-5.668318926671525,0.18595759885170426,8,-0.052499771118162286,-0.009999752044675958,-0.24499940872192205,-0.7299995422363263,0.5750007629394549,4,0.0038506116331820106,4.348855364770696,12.725000381469727,2.1162910358716114,13.085000038146973,-1.7118611191930948,13.1850004196167,0.0038506116331820106
9204,2009-08-10,12.960000038146973,13.0,12.81999969482422,12.970000267028807,531800.0,-0.001925269094436688,4.142888283378696,-0.11111464326963097,48.30700143589391,53.240006629960206,0.11838598734216177,0.11573190514448584,-0.28808034120899784,-0.7073293006171326,16.76168652077435,0.18000030517577947,0.13572590677324747,-0.11800007820129466,-0.4710978246200419,0.2350976682174526,-0.2945489514106683,0.05854879500807897,0.4950539527893074,52.4229204442525,-7.278255627215714,0.17654887320937332,8,-0.027500152587890625,0.014999866485595703,-0.2199997901916504,-0.7049999237060547,1.180000305175783,0,0.0,-1.3181800448226384,12.984999656677244,4.348855364770696,12.725000381469727,2.1162910358716114,13.085000038146973,0.0
9205,2009-08-11,13.0600004196167,13.100000381469727,12.890000343322756,12.925000190734865,680400.0,0.007716078794396619,-1.048781622456498,-13.499713904255511,51.091707239470956,52.908632343419704,0.00039938868656186344,0.02944905146613408,-0.3719036656684125,-0.7955669165692978,16.69610957943325,0.21000003814697088,0.10218870968183857,-0.025749731063843484,-0.3695410336663265,0.31804157153863954,-0.197645382365085,0.14614592023739803,0.373252486923219,75.54354248515067,14.895745568023031,0.17189565130124196,8,-0.1275005340576172,-0.08500051498413086,-0.32000017166137695,-0.8050003051757812,0.9099998474121076,1,-0.004977069829184999,4.142888283378696,12.960000038146973,-1.3181800448226384,12.984999656677244,4.348855364770696,12.725000381469727,-0.004977069829184999
9206,2009-08-12,13.300000190734865,13.420000076293945,13.0,13.0,1224000.0,0.01837670470191366,-1.7999987284350532,2.2222198674748586,50.660787214207524,51.74149119688823,-0.2090691456577627,-0.20989193412532892,-0.5927651881459752,-1.0192551505056393,16.244619268725348,0.4200000762939453,0.07134974931705251,0.20700001716613947,-0.148844568119884,0.562844602452163,0.029077724523128623,0.3849223098091503,-0.935000419616701,88.62560655476908,30.653382937685706,0.17792229264301146,8,-0.367500305175783,-0.367500305175783,-0.4687500000000018,-0.9875001907348651,0.7899999618530256,2,-0.016165424774780668,-1.048781622456498,13.0600004196167,4.142888283378696,12.960000038146973,-1.3181800448226384,12.984999656677244,-0.016165424774780668
9207,2009-08-13,13.270000457763672,13.364999771118164,12.989999771118164,13.145000457763672,1706000.0,-0.002255618988042718,1.380962761126249,0.4166664017573003,46.135830963291795,50.5144899531486,-0.17558674212405734,-0.17882184418002467,-0.5376172186375836,-0.9826128622845616,15.658802620778376,0.375,0.051639072259650476,0.1705002784729004,-0.19361236613559818,0.534612923081399,-0.011556043831348006,0.3525566007771488,-0.8839006805419913,75.0000794728091,21.002916926663303,0.18205632230424917,8,-0.33750057220458984,-0.33750057220458984,-0.4250004291534424,-0.9575004577636719,0.75,3,-0.01394125193932938,-1.7999987284350532,13.300000190734865,-1.048781622456498,13.0600004196167,4.142888283378696,12.960000038146973,-0.01394125193932938
9208,2009-08-14,13.225000381469727,13.270000457763672,13.0,13.21500015258789,2362400.0,-0.0033911133942439164,4.399988555951858,0.0800018310546875,48.048781622456524,49.2502188387335,-0.12053037506391462,-0.10992305032555727,-0.46779569505473617,-0.9301265942619139,15.677348230320634,0.2700004577636719,0.05636923882152445,0.10675020217895437,-0.2415432273380098,0.45504363169591855,-0.06739651257952772,0.28089691693743646,-0.8182225982666012,67.50007152552816,14.979038117285732,0.17414671475848212,8,-0.29250049591064453,-0.29250049591064453,-0.3412501811981201,-0.9125003814697266,0.7899999618530291,4,0.003780660538248659,1.380962761126249,13.270000457763672,-1.7999987284350532,13.300000190734865,-1.048781622456498,13.0600004196167,0.003780660538248659
9209,2009-08-17,13.145000457763672,13.1850004196167,13.005000114440918,13.095000267028807,1371600.0,-0.006049143394970868,1.7692330264460991,4.999904634751275,49.25000631809532,49.081850207810405,-0.07244804519315551,-0.008295962132484291,-0.36242500592063465,-0.8425506629857971,15.842241431496817,0.2200002670288086,0.028656609371106256,0.012750244140624645,-0.31455913015868653,0.3400596184399358,-0.15090444300903094,0.17640493129028023,-0.7179582286987305,48.113253380597044,-5.460037850144701,0.16365468714965545,8,-0.2525005340576172,-0.21250057220458984,-0.2500004768371582,-0.8325004577636719,0.9549999237060547,0,0.031570935519284804,4.399988555951858,13.225000381469727,1.380962761126249,13.270000457763672,-1.7999987284350532,13.300000190734865,0.031570935519284804
9210,2009-08-18,13.199999809265135,13.300000190734865,13.020000457763672,13.145000457763672,1216600.0,0.004184050938467632,1.1960753514568605,1.0999828339277133,56.36856004354337,49.938884733495755,-0.13979714431330237,-0.053018404839248134,-0.38831237327279844,-0.8943674229083616,15.802459054459788,0.2799997329711932,0.016198518123808014,0.059499597549436345,-0.2658003937156064,0.38479958881447907,-0.10315039808308413,0.22214959318195682,-0.7530984232556133,48.83718351342199,-7.595798186550937,0.16264999563252117,8,-0.30749988555908025,-0.2674999237060529,-0.3312497138977033,-0.8874998092651349,0.9499998092651385,1,0.07121216270001995,1.7692330264460991,13.145000457763672,4.399988555951858,13.225000381469727,1.380962761126249,13.270000457763672,0.07121216270001995
9211,2009-08-19,13.279999732971193,13.279999732971193,13.039999961853027,13.05500030517578,822200.0,0.006060600368335223,1.1333367241839527,4.090946923063782,54.26135686310213,50.74071139185277,-0.21146530535938268,-0.11779280470368292,-0.4349302561546313,-0.9679728325825998,15.348232399563742,0.23999977111816584,-0.018852100278062167,0.1259995460510268,-0.1989070104934001,0.4509061025954537,-0.03645373222118664,0.28845282432324026,-0.8136363731559833,77.33332316080777,19.338795012805456,0.16245327827221323,8,-0.15999984741211115,-0.34749984741211115,-0.41124963760376154,-0.9674997329711932,0.9200000762939418,2,0.05195787258523055,1.1960753514568605,13.199999809265135,1.7692330264460991,13.145000457763672,4.399988555951858,13.225000381469727,0.05195787258523055
9212,2009-08-20,13.239999771118164,13.28499984741211,13.109999656677244,13.239999771118164,630600.0,-0.003012045380823225,2.888886534141522,0.0,54.57142919423695,50.96616232158872,-0.10139274983271207,-0.08448737071953971,-0.36003527554741055,-0.9181534216016303,14.561018988478086,0.17500019073486506,-0.025134535511753597,0.08749961853027344,-0.23542293969232908,0.41042217675287596,-0.07396166058102871,0.24896089764157558,-0.7545636769733797,79.99987284350485,19.389404598492618,0.1614612791113013,8,-0.11999988555908203,-0.30749988555908203,-0.36874985694885254,-0.9274997711181641,1.060000419616701,3,0.06419942569213055,1.1333367241839527,13.279999732971193,1.1960753514568605,13.199999809265135,1.7692330264460991,13.145000457763672,0.06419942569213055
9213,2009-08-21,13.345000267028807,13.385000228881836,13.149999618530273,13.21500015258789,893400.0,0.007930551187749435,1.2381006444112423,100.0,51.376150534874654,51.307178888142126,-0.16757967247499472,-0.2071993859899255,-0.4410963649592041,-1.0175740294400466,13.488566673162788,0.2350006103515625,-0.01591300427051756,0.19700012207031037,-0.11153462909294376,0.5055348732335645,0.042732746488683304,0.35126749765193743,-0.8408728932410394,89.47369741930741,30.895378913985915,0.1542673755816268,8,-0.1900000572204572,-0.4125003814697248,-0.4737503528594953,-0.9400000572204572,0.7649993896484375,4,0.050580755131385935,2.888886534141522,13.239999771118164,1.1333367241839527,13.279999732971193,1.1960753514568605,13.199999809265135,0.050580755131385935
9214,2009-08-24,13.4350004196167,13.489999771118164,13.300000190734865,13.404999732971193,986200.0,0.006744110212590471,1.7142915531334897,0.23077430950371247,57.763981409851624,52.04854268485109,-0.2046347744619812,-0.30246861588321927,-0.5133548163942514,-1.1013344617623098,12.379567757325423,0.189999580383299,0.029981259106730107,0.28050026893615687,-0.04686405283970885,0.6078645907120226,0.11681810804822312,0.4441824298240906,-0.9125555917788084,88.29799322281518,28.387677227033144,0.16368216088793305,8,-0.19500064849853516,-0.5025005340576172,-0.541250467300415,-0.945000171661377,0.48999977111816584,0,0.043170815451496924,1.2381006444112423,13.345000267028807,2.888886534141522,13.239999771118164,1.1333367241839527,13.279999732971193,0.043170815451496924
9215,2009-08-25,13.5,13.520000457763672,13.420000076293945,13.460000038146973,1143800.0,0.00483807803149694,1.499982118802675,1.3333015449171113,63.17461951371625,53.438968495907616,-0.22423775195998807,-0.36034678614771565,-0.5544947302153407,-1.1601320158164654,12.012011314797011,0.10000038146972656,0.04690537853162802,0.32924985885620117,-0.032824223851909196,0.6913239415643115,0.14821281750214688,0.5102869002102555,-0.9388529744308975,95.83324227077567,30.150366376757248,0.18103704135405502,8,-0.24499988555908203,-0.557499885559082,-0.6987500190734863,-0.932499885559082,0.14000034332275568,1,0.044444472701461235,1.7142915531334897,13.4350004196167,1.2381006444112423,13.345000267028807,2.888886534141522,13.239999771118164,0.044444472701461235
9216,2009-08-26,13.524999618530273,13.574999809265135,13.404999732971193,13.44499969482422,784800.0,0.0018518235948350448,-1.1250029802350838,1.9999999999999556,82.25808932559718,57.45255275838599,-0.23910973417649828,-0.3596826666900199,-0.5521120252706595,-1.178322099632112,12.865661376131271,0.17000007629394176,0.08177596583254676,0.3262495040893558,-0.054937964873360556,0.7074369730520722,0.13565576960799852,0.5168432385707131,-0.9063213870294966,89.24727433817114,18.472139196401372,0.19059373448135802,8,-0.23749971389770508,-0.554999828338623,-0.7237496376037598,-0.9574995040893555,-0.08500003814697266,2,0.0462107221906094,1.499982118802675,13.5,1.7142915531334897,13.4350004196167,1.2381006444112423,13.345000267028807,0.0462107221906094
9217,2009-08-27,13.449999809265135,13.5649995803833,13.359999656677244,13.494999885559082,2053600.0,-0.005545272560479986,1.2162217892013019,-0.5625014901175752,72.03795539147697,60.11801651049939,-0.15186177988163152,-0.2735027090561051,-0.4534217996323999,-1.0960813836614616,13.195896895766351,0.20499992370605646,0.10299920265198459,0.23524971008300533,-0.16037725862745056,0.6308766787934612,0.037436225727777384,0.43306319443823327,-0.75481585154321,70.58824849375613,-2.137596404489898,0.19781348435522822,8,-0.1599998474121076,-0.48000001907348455,-0.6487498283386213,-0.882499694824217,0.11499977111816584,3,0.05576208257515036,-1.1250029802350838,13.524999618530273,1.499982118802675,13.5,1.7142915531334897,13.4350004196167,0.05576208257515036
9218,2009-08-28,13.395000457763672,13.55500030517578,13.255000114440918,13.55500030517578,2857800.0,-0.004089171173339068,2.750005960470223,3.555546136565751,70.04613682129681,62.42869767752177,-0.0784631989942497,-0.20416179193894735,-0.385198808875197,-1.0323310520077893,13.371573617475391,0.3000001907348615,0.10775008157998656,0.16450033187866175,-0.23361222359370437,0.5626128873510279,-0.03455594585752131,0.3635566096148448,-0.6294312319182893,43.75014901175429,-30.240834169572125,0.19905627773618326,8,-0.09750032424926758,-0.4250006675720215,-0.5687506198883057,-0.8275003433227539,0.1849994659423828,4,0.06756250108574346,1.2162217892013019,13.449999809265135,-1.1250029802350838,13.524999618530273,1.499982118802675,13.5,0.06756250108574346
9219,2009-08-31,13.170000076293945,13.364999771118164,13.104999542236328,13.350000381469727,1205400.0,-0.01679734033449154,1.476203451407811,1.1250029802350934,54.54544738034716,62.2261296038333,0.16813779333662815,0.011172777745827034,-0.14577050919213974,-0.803232139133021,12.987303784946999,0.29000091552734375,0.12184507665077682,-0.05400004386901891,-0.45157946404914817,0.34357937631111035,-0.25278975395908354,0.14478966622104572,-0.3396764037749822,13.829893005918917,-57.48762188588506,0.198789710090065,8,0.13749980926513672,-0.20000028610229492,-0.2662501335144043,-0.6024999618530273,0.35999965667724787,0,0.07137430333620887,2.750005960470223,13.395000457763672,1.2162217892013019,13.449999809265135,-1.1250029802350838,13.524999618530273,0.07137430333620887
9220,2009-09-01,13.05500030517578,13.265000343322756,13.015000343322756,13.125,1159400.0,-0.008731949161121522,-2.3333418104600057,0.3888865341414925,38.70966324251575,60.498163645990374,0.291009080305459,0.12219911512852555,-0.020444265942536788,-0.6870761894423207,11.99432412280536,0.25,0.13170401586079628,-0.16249980926513885,-0.5669551512151187,0.24195553268484105,-0.3647274802401288,0.0397278617098511,-0.1651025417171219,7.142857142856554,-59.424751730560686,0.2022276709749903,9,0.23999977111816584,-0.08500051498412908,-0.013750314712522638,-0.4875001907348615,0.4749994277954137,1,0.06664112334138861,1.476203451407811,13.170000076293945,2.750005960470223,13.395000457763672,1.2162217892013019,13.449999809265135,0.06664112334138861
9221,2009-09-02,12.9399995803833,13.095000267028807,12.925000190734865,13.039999961853027,1152600.0,-0.008808940796951603,-1.6154026732397428,1.4285831062669938,35.89738782703111,58.423270160745275,0.3941588757626455,0.23798120596761407,0.11439803350032562,-0.5670256369790501,11.377156438947962,0.17000007629394176,0.14221138284320034,-0.2702505111694329,-0.6896294019862861,0.14912837964742032,-0.4799399565778586,-0.06056106576100717,0.6350002288818342,2.3436568676534497,-60.54833822276605,0.20968944540842638,9,0.3100004196166992,0.03000020980834961,0.10125041007995605,-0.3724994659423828,0.6500005722045898,2,0.054095887607340964,-2.3333418104600057,13.05500030517578,1.476203451407811,13.170000076293945,2.750005960470223,13.395000457763672,0.054095887607340964
9222,2009-09-03,13.005000114440918,13.005000114440918,12.835000038146973,12.960000038146973,982000.0,0.005023225360544448,6.555546136565931,-0.4499990463293216,40.75628804180143,57.2432854392927,0.32667099761523843,0.20557293062690185,0.06846921821592566,-0.6233536748844539,11.620435682847713,0.1700000762939453,0.1339647846276364,-0.21924996376037598,-0.5857882180269556,0.14728829050620362,-0.4025190908936658,-0.03598083662708618,0.5569997024536111,23.611112950760017,-37.0994173522968,0.1832691271332897,9,0.19999980926513672,-0.03500032424926758,0.03624987602233887,-0.4375,0.5799999237060547,3,0.033448632227181196,-1.6154026732397428,12.9399995803833,-2.3333418104600057,13.05500030517578,1.476203451407811,13.170000076293945,0.033448632227181196
9223,2009-09-04,13.03499984741211,13.079999923706055,12.904999732971193,13.0,561600.0,0.0023067845218915917,1.800003051757784,0.7777730682829653,45.17540924361876,55.84455519860016,0.27722664244066486,0.1892121555477484,0.05167424969699219,-0.6440192319713631,12.172116817042616,0.1750001907348615,0.12515042311253488,-0.19175024032592702,-0.5520465426410937,0.1685460619892396,-0.37189839148351034,-0.01160208916834371,0.4979199783325168,37.73583208126029,-23.55328331069294,0.180148151157583,9,0.1700000762939453,-0.06500005722045898,0.006250143051147461,-0.44749975204467773,0.5749998092651349,4,0.04065974216918877,6.555546136565931,13.005000114440918,-1.6154026732397428,12.9399995803833,-2.3333418104600057,13.05500030517578,0.04065974216918877
9224,2009-09-08,12.960000038146973,13.140000343322756,12.895000457763672,13.140000343322756,1694400.0,-0.005753725365790996,1.7222163353536726,-5.142888283378797,39.65518091861881,53.231284243589336,0.3104041845275276,0.2784903076989931,0.1347662526940976,-0.5606652899966829,12.796135713347256,0.2449998855590838,0.11611850209251173,-0.26675004959106374,-0.6270463519062304,0.09354625272410289,-0.44689820074864706,-0.08660189843348043,0.5450029960937481,29.0697468107378,-32.39844017551722,0.180148151157583,9,0.24499988555908203,0.009999752044677734,0.09999990463256836,-0.372499942779541,0.625,1,0.0478394972017091,1.800003051757784,13.03499984741211,6.555546136565931,13.005000114440918,-1.6154026732397428,12.9399995803833,0.0478394972017091
9225,2009-09-09,12.994999885559082,13.029999732971193,12.914999961853027,12.994999885559082,825600.0,0.002700605502244491,2.2857220708445705,-0.0,37.219735160739,48.2270226697162,0.2192983359880607,0.2512529702068882,0.09892195461989317,-0.5880605426830545,13.392070084324134,0.11499977111816584,0.10603230992480661,-0.22850017547607493,-0.5962258231693767,0.1392254722172268,-0.4123629993227258,-0.04463735162942406,0.4832030288378881,52.458913875478096,-6.713176507376794,0.18386282384665106,9,0.2049999237060547,-0.02500009536743164,0.08875012397766113,-0.4074997901916504,0.7849998474121112,2,0.04116966926691856,1.7222163353536726,12.960000038146973,1.800003051757784,13.03499984741211,6.555546136565931,13.005000114440918,0.04116966926691856
9226,2009-09-10,13.085000038146973,13.109999656677244,12.93000030517578,13.005000114440918,1188000.0,0.006925752472526359,1.7692386695424558,100.0,43.347650727616696,45.03921104039839,0.06740940433584974,0.15211888993594158,0.0097505234421984,-0.6663427737182595,13.308137436698653,0.17999935150146484,0.07650623162920489,-0.1277500152587887,-0.49861641341308705,0.24311638289550963,-0.3131832143359379,0.05768318381836046,0.3674747611999969,81.96713110038225,24.379143954066294,0.1854331990771488,9,0.1100001335144043,-0.11500024795532227,0.0,-0.497499942779541,0.7749996185302717,3,0.03400838315069965,2.2857220708445705,12.994999885559082,1.7222163353536726,12.960000038146973,1.800003051757784,13.03499984741211,0.03400838315069965
9227,2009-09-11,13.085000038146973,13.154999732971193,13.045000076293945,13.109999656677244,1073400.0,0.0,-1.095240690281596,-0.3124955296473564,37.7358320812604,41.449177180394344,0.011386773586805177,0.1449817802583908,-0.0014928891195040705,-0.6510729500998949,13.314805839655595,0.10999965667724787,0.02837249879026338,-0.1184999942779541,-0.49256870592730273,0.2555687173713945,-0.3055343501026293,0.0685343615467211,0.34277577075199694,73.07696539986526,18.715859829177617,0.18703435582467456,9,0.014999866485595703,-0.11500024795532227,0.0,-0.497499942779541,1.0649995803833008,4,0.03859381833921893,1.7692386695424558,13.085000038146973,2.2857220708445705,12.994999885559082,1.7222163353536726,12.960000038146973,0.03859381833921893
9228,2009-09-14,13.274999618530273,13.279999732971193,12.989999771118164,12.989999771118164,734000.0,0.014520411144775869,-1.0350885411786876,-11.400167849241674,43.1034071691713,40.17783937915258,-0.22062623400067416,-0.04329993302674495,-0.18335140898739866,-0.8215090947514305,13.492929985277769,0.2899999618530291,-0.0455754066553169,0.06899962425231898,-0.30634024546161065,0.4443394939662486,-0.11867031060464583,0.2566695591092838,0.12906515953861586,98.7012665314176,46.623972051921754,0.18766993485696448,9,-0.2174997329711914,-0.0774998664855957,-0.32124972343444824,-0.6874995231628418,0.6900005340576172,0,0.023352198005638813,-1.095240690281596,13.085000038146973,1.7692386695424558,13.085000038146973,2.2857220708445705,12.994999885559082,0.023352198005638813
9229,2009-09-15,13.5600004196167,13.56999969482422,13.229999542236328,13.279999732971193,1783000.0,0.021468987516097604,1.2666734483679263,0.9824590756381193,52.17392806670191,41.67386880406215,-0.49672346749487417,-0.31159130607945507,-0.4668865266805362,-1.0850905824878367,14.018061369390145,0.3400001525878924,-0.0904021975095386,0.3332504272460941,-0.07254033911491575,0.739041193607104,0.1303550440655883,0.5361458104265999,-0.7250003814697266,98.47339247572471,49.78571791905661,0.20289538318050512,9,-0.3575005531311035,-0.3625006675720215,-0.606250524520874,-0.9325003623962402,0.2799997329711914,1,0.003687259256143882,-1.0350885411786876,13.274999618530273,-1.095240690281596,13.085000038146973,1.7692386695424558,13.085000038146973,0.003687259256143882
9230,2009-09-16,14.140000343322756,14.25,13.6899995803833,13.984999656677244,3426200.0,0.042772854406921246,1.9866689046223958,0.5535725233479498,65.89148815053761,45.0065466177851,-1.013177136725698,-0.8617398155204459,-1.0293019021002952,-1.6407197538225322,14.795027955910061,0.6899995803833008,-0.11705245274940523,0.8662503242492701,0.29109912676976535,1.4414015217287748,0.5786747255095186,1.1538259229890215,-1.2903003120422376,91.66669074935714,46.12217761215948,0.28757559873975197,9,-0.5975003242492694,-0.5975003242492694,-1.1862504482269305,-1.5125002861022967,-0.19500064849853516,2,-0.039250374236226016,1.2666734483679263,13.5600004196167,-1.0350885411786876,13.274999618530273,-1.095240690281596,13.085000038146973,-0.039250374236226016
9231,2009-09-17,13.970000267028807,14.164999961853027,13.914999961853027,14.164999961853027,2165800.0,-0.012022635938211068,1.5641065769396298,-1.2580569740970724,62.80788871611049,47.45672447048611,-0.7618200268806614,-0.6718418435330786,-0.8410734625833864,-1.448207746153889,15.613982782217823,0.25,-0.11007837519644603,0.66175022125244,0.007659436176799872,1.31584100632808,0.33470482871461904,0.9887956137902609,-1.0642882369995093,77.77780300725232,33.93876881033633,0.3270453925378202,9,-0.3975000381469709,-0.4275002479553205,-1.0162503719329816,-1.3425002098083478,-0.2350006103515625,3,-0.01360061062461404,1.9866689046223958,14.140000343322756,1.2666734483679263,13.5600004196167,-1.0350885411786876,13.274999618530273,-0.01360061062461404
9232,2009-09-18,14.09000015258789,14.154999732971193,14.0,14.05500030517578,1627600.0,0.008589827005393902,-1.1379206019310444,-0.17948667788255374,66.58709522352832,49.835800690476056,-0.795368782645955,-0.7640710874526988,-0.9393016816487219,-1.5402187263347855,16.462735124583403,0.18499946594238637,-0.06618468207303074,0.7392500877380375,-0.000958301683576579,1.4794584771596515,0.36914589302723044,1.1093542824488445,-1.1305166037597658,87.30160171842998,41.65639476398803,0.3701041947108069,9,-0.5174999237060547,-0.5475001335144043,-1.1575002670288086,-1.3949999809265137,-0.5450000762939453,4,-0.016323668801976776,1.5641065769396298,13.970000267028807,1.9866689046223958,14.140000343322756,1.2666734483679263,13.5600004196167,-0.016323668801976776
9233,2009-09-21,14.020000457763672,14.18000030517578,13.93000030517578,14.050000190734865,1076000.0,-0.0049680407428073226,-1.3809519484470603,-0.8571389645776639,71.90722029575686,53.41936062126917,-0.638050960451995,-0.6755447553704403,-0.8437039048684234,-1.4405966259424758,16.94277771378879,0.25,-0.00442333562201469,0.6355003833770745,-0.16287256064212308,1.433873327396272,0.2363139113674766,1.0346868553866724,-1.0088962508886716,77.451035390651,26.633784001049378,0.3991864720095985,9,-0.4375004768371582,-0.47750043869018555,-1.0875005722045898,-1.325000286102295,-0.3800001144409162,0,0.009272407740515742,-1.1379206019310444,14.09000015258789,1.5641065769396298,13.970000267028807,1.9866689046223958,14.140000343322756,0.009272407740515742
9234,2009-09-22,14.015000343322756,14.125,13.9399995803833,14.114999771118164,958400.0,-0.00035664153193004644,2.0833432674502697,3.333343929808689,76.22949666344437,57.753778566014205,-0.5226202777824458,-0.6586330326959207,-0.8166657733778919,-1.404904103588919,17.15388790616031,0.18500041961669922,0.051897674214167466,0.6015002727508563,-0.24526537033299434,1.4482659158347069,0.17811745120893008,1.0248830942927825,-0.9543403047227557,58.0358070377709,1.6240595205764308,0.42338282154192547,9,-0.42500019073486506,-0.47250032424926935,-1.0825004577636737,-1.3200001716613787,-0.680000305175783,1,-0.003567619658224719,-1.3809519484470603,14.020000457763672,-1.1379206019310444,14.09000015258789,1.5641065769396298,13.970000267028807,-0.003567619658224719
9235,2009-09-23,14.100000381469727,14.21500015258789,13.984999656677244,14.079999923706055,1360800.0,0.006064933004976236,-1.1904705679330594,-0.20000572207864398,82.22224106023135,62.07317749186029,-0.4854416131320658,-0.7340109148632301,-0.8817318706872186,-1.458405867360998,17.36175626642218,0.2300004959106463,0.10757960018521118,0.6565002918243401,-0.24398000973908474,1.556980593387765,0.2062601410426268,1.1067404426060534,-0.9917667444137273,61.66676733222495,-1.5187871145316123,0.4502401507817124,9,-0.48000049591064453,-0.5575003623962402,-1.1875004768371582,-1.4050002098083496,-0.6950006484985334,2,-0.018439732045931634,2.0833432674502697,14.015000343322756,-1.3809519484470603,14.020000457763672,-1.1379206019310444,14.09000015258789,-0.018439732045931634
9236,2009-09-24,14.149999618530273,14.244999885559082,14.039999961853027,14.15999984741211,2290800.0,0.0035460450856623638,1.2777730682829653,-0.5,82.07283511788964,66.99951116259686,-0.4117874673441211,-0.7744946811001263,-0.9188646570040735,-1.4812461177963137,17.448310328254422,0.2049999237060547,0.18565093092951201,0.675249528884887,-0.2789187046814785,1.6294177624512525,0.19816541210170335,1.1523336456680706,-0.9960953269565138,69.841144895111,1.5815427710523124,0.477084116783183,9,-0.5299997329711914,-0.6074995994567871,-1.237499713897705,-1.4549994468688965,-0.8699998855590803,3,-0.014487627507607348,-1.1904705679330594,14.100000381469727,2.0833432674502697,14.015000343322756,-1.3809519484470603,14.020000457763672,-0.014487627507607348
9237,2009-09-25,14.199999809265135,14.25,14.104999542236328,14.125,1498800.0,0.003533582479350983,-1.5217311982220305,-7.499809269502016,82.27147868180492,71.35151910844505,-0.3207190583275228,-0.8067903748536818,-0.9546685629282834,-1.5112649267156755,17.75931124369295,0.14500045776367188,0.27399305491110226,0.6877497196197488,-0.31978248330597303,1.6952819225454707,0.1839836181568888,1.191515821082609,-1.0022516893543258,84.37492549412251,11.748060419004133,0.5037661014628605,9,-0.4600000381469709,-0.6574997901916486,-1.173749923706053,-1.504999637603758,-1.0149993896484357,4,-0.03274649005871744,1.2777730682829653,14.149999618530273,-1.1904705679330594,14.100000381469727,2.0833432674502697,14.015000343322756,-0.03274649005871744
9238,2009-09-28,14.300000190734865,14.390000343322756,14.175000190734865,14.229999542236328,1420200.0,0.007042280479784502,-1.3888991909634205,0.9333443535979502,86.61202755337183,75.17797460696393,-0.29059155302936546,-0.8806663336651646,-1.0296689538889847,-1.591377756920508,18.68963735692251,0.21500015258789062,0.359266302425139,0.7425001144409205,-0.32251057830846186,1.8075108071903028,0.2099947680662293,1.2750054608156116,-1.0601619956204882,80.00000000000009,1.7864751068853195,0.5325053463746908,9,-0.2600002288818377,-0.6875000000000018,-1.273750305175783,-1.6000003814697283,-1.0950002670288104,0,-0.0527972100958497,-1.5217311982220305,14.199999809265135,1.2777730682829653,14.149999618530273,-1.1904705679330594,14.100000381469727,-0.0527972100958497
9239,2009-09-29,14.109999656677244,14.380000114440918,14.079999923706055,14.380000114440918,1649400.0,-0.013286750456179997,1.222219867474816,-3.8571136633015173,78.08562791627253,76.53287902537892,-0.016057697154383987,-0.6499562045966112,-0.8168443556207219,-1.3839893340493834,20.133882984791597,0.3000001907348633,0.456052927278801,0.505499601364134,-0.5704182697142475,1.5814174724425154,-0.03245933417505675,1.0434585369033247,-0.8011517326703643,30.86414520314379,-48.51663499921568,0.5379589355391907,9,0.04250049591064631,-0.49749946594238104,-1.0662496089935285,-1.4099998474121076,-0.7599992752075178,1,-0.033309661572675675,-1.3888991909634205,14.300000190734865,-1.5217311982220305,14.199999809265135,1.2777730682829653,14.149999618530273,-0.033309661572675675
9240,2009-09-30,13.925000190734865,14.15999984741211,13.859999656677244,14.109999656677244,1499800.0,-0.013111231073264618,1.1052656235360379,0.6851820455219592,70.19231210093542,77.3533705125817,0.1511296469494905,-0.41786056779847236,-0.6161804017106594,-1.184736623184481,21.619308895047272,0.30000019073486506,0.5368802309663181,0.2770001411437999,-0.7754678237707004,1.3294681060583002,-0.2492338413134494,0.8032341236010492,-0.5512831215690319,12.264235819961506,-64.03038764841722,0.5262339824572498,9,0.19999980926513494,-0.3125000000000018,-0.838750362396242,-1.180000305175783,-0.24499988555908558,2,-0.0423698487975932,1.222219867474816,14.109999656677244,-1.3888991909634205,14.300000190734865,-1.5217311982220305,14.199999809265135,-0.0423698487975932
9241,2009-10-01,13.640000343322756,13.895000457763672,13.585000038146973,13.859999656677244,1479600.0,-0.020466775117298552,1.1379271789745073,1.1891889105399396,61.733622809472394,76.81409579990881,0.42957014874550303,-0.08193013939750848,-0.3176988859199188,-0.8847606829984951,23.11712517777614,0.3400001525878924,0.5819679876803541,-0.04299974441528143,-1.0415061193847581,0.9555066305541953,-0.5422529319000198,0.4562534430694569,-0.20530627770750698,6.832333456541105,-66.98307331867608,0.4992531874847384,10,0.3474998474121076,-0.0275001525878924,-0.5412502288818377,-0.8950004577636737,0.034999847412109375,3,-0.01722878331646105,1.1052656235360379,13.925000190734865,1.222219867474816,14.109999656677244,-1.3888991909634205,14.300000190734865,-0.01722878331646105
9242,2009-10-02,13.4399995803833,13.625,13.364999771118164,13.550000190734865,1624600.0,-0.014662812163150907,1.0,0.5000043348968023,53.47368201258528,74.76592487955641,0.5896835224558536,0.16056277254915585,-0.11464438500847862,-0.6706351065712592,24.102564890547477,0.2750005722045916,0.5447682585571734,-0.26475048065185547,-1.219045504555563,0.6895445432518521,-0.7418979926037093,0.21239703129999832,0.9500007629394549,7.317050477720772,-60.73352015107855,0.4771475119518539,10,0.4375004768371582,0.1725006103515625,-0.3112497329711914,-0.6949996948242188,0.3300008773803711,4,-0.011904750923179996,1.1379271789745073,13.640000343322756,1.1052656235360379,13.925000190734865,1.222219867474816,14.109999656677244,-0.011904750923179996
9243,2009-10-05,13.5649995803833,13.5649995803833,13.350000381469727,13.515000343322756,1235800.0,0.00930059552847351,7.600099183642328,-0.45453599667080463,50.11284786506133,71.86407501306941,0.4395808302030755,0.08148253868552402,-0.24039443040515174,-0.7771272493026089,25.427613699670022,0.21499919891357422,0.5266899975124506,-0.16625046730041504,-1.0703516583558041,0.7378507237549741,-0.6183010628281096,0.2858001282272795,0.8045007514953628,20.87371404392273,-41.53871551992721,0.4520505955276944,10,0.30500078201293945,0.0475006103515625,-0.4349997043609619,-0.8199996948242188,0.32000064849853516,0,-0.028013208442418835,1.0,13.4399995803833,1.1379271789745073,13.640000343322756,1.1052656235360379,13.925000190734865,-0.028013208442418835
9244,2009-10-06,13.579999923706055,13.720000267028807,13.4399995803833,13.670000076293945,1452400.0,0.0011058122953757632,1.9473673643527944,-1.8000305180438574,33.03029619958026,66.39830336188595,0.3982688150052489,0.1215442451191926,-0.2517950447036661,-0.7741429741512675,26.80931523107114,0.28000068664550604,0.48681591684480985,-0.18225011825561488,-1.0146815736048023,0.6501813370935725,-0.5984658459302086,0.23396560941897881,0.7487204101562508,28.395023936063744,-29.06457688440465,0.4162157276745936,10,0.29000043869018555,0.032500267028808594,-0.44624996185302734,-0.8350000381469727,0.310000419616701,1,-0.027614138594019955,7.600099183642328,13.5649995803833,1.0,13.4399995803833,1.1379271789745073,13.640000343322756,-0.027614138594019955
9245,2009-10-07,13.529999732971193,13.600000381469727,13.40999984741211,13.595000267028807,1528000.0,-0.003681899191146365,4.066629367783937,0.7222269317169953,35.62090403298102,61.236977685785,0.40109041830279146,0.22522790437453644,-0.19451097948267382,-0.703631751283293,28.22500319844943,0.1900005340576172,0.438105997696022,-0.2590003013610822,-1.0188384100187236,0.5008378072965591,-0.6389193556899038,0.12091875296773935,0.7595718027954099,33.027399321754245,-20.95898536643135,0.37991905432882095,10,0.34000062942504705,0.0825004577636701,-0.39124989509582697,-0.7849998474121112,0.09500026702880682,2,-0.013303721733476936,1.9473673643527944,13.579999923706055,7.600099183642328,13.5649995803833,1.0,13.4399995803833,-0.013303721733476936
9246,2009-10-08,13.529999732971193,13.619999885559082,13.475000381469727,13.619999885559082,1563800.0,0.0,2.2222057389903784,1.3846063558203483,30.141840373948384,55.444795651578715,0.33960805192413446,0.2743411346495268,-0.1803069626228968,-0.6850680558330158,29.410516421596032,0.14499950408935547,0.3793677298878677,-0.28125028610229386,-0.9777067598329836,0.4152061876283959,-0.6294785229676378,0.06697795076305013,0.7219889566235356,48.64848842574168,-1.0773246043660478,0.34822823686534454,10,0.34000062942504705,0.0825004577636701,-0.39749979972839533,-0.5624995231628436,0.2750005722045863,3,0.011086517011456465,4.066629367783937,13.529999732971193,1.9473673643527944,13.579999923706055,7.600099183642328,13.5649995803833,0.011086517011456465
9247,2009-10-09,13.59000015258789,13.649999618530273,13.479999542236328,13.515000343322756,826000.0,0.0044346209017640525,-1.3448058140682035,-0.8333298012122207,34.642862981673076,49.67044403250108,0.20560066793656695,0.267846520851192,-0.230432554955339,-0.7289213321700352,30.514322970673803,0.1700000762939453,0.2987401118967643,-0.24649987220764125,-0.8642643319888226,0.3712645875735401,-0.5553821020982319,0.06238235768294942,0.6259090046818372,64.86482306758491,17.875814524468453,0.30888222989059055,10,0.27500009536743164,0.022500038146972656,-0.48000025749206543,-0.622499942779541,0.3800001144409162,4,0.006254601706592977,2.2222057389903784,13.529999732971193,4.066629367783937,13.529999732971193,1.9473673643527944,13.579999923706055,0.006254601706592977
9248,2009-10-12,13.585000038146973,13.69499969482422,13.574999809265135,13.640000343322756,440000.0,-0.0003679260032948273,-2.1999643965209748,-0.7333392673219896,34.642862981673034,44.843470150878915,0.11008909961115698,0.31332628073930024,-0.21380021524591797,-0.7047651444678866,31.245196104893402,0.11999988555908558,0.20937120374570206,-0.26700000762939524,-0.8393305950094998,0.3053305797507093,-0.5531653013194475,0.01916528606065704,0.5962727680907545,56.451598017590975,10.411322469469987,0.2861652936900521,10,0.1700000762939453,0.057500362396240234,-0.4975001811981201,-0.617499828338623,0.35999965667724787,0,0.013617991836379462,-1.3448058140682035,13.59000015258789,2.2222057389903784,13.529999732971193,4.066629367783937,13.529999732971193,0.013617991836379462
9249,2009-10-13,13.609999656677244,13.609999656677244,13.460000038146973,13.59000015258789,1043600.0,0.0018402369127767937,14.000333794289837,-0.36362532944925546,31.71640596031712,40.56836946858799,0.0074938282476733065,0.3080588782628144,-0.23372963071991926,-0.7083527859161691,30.871654196286265,0.14999961853027166,0.10885208115262124,-0.2445003509521495,-0.81187590492212,0.322875203017821,-0.5281881279371348,0.03918742603283576,0.5380222525697622,70.17540924361768,25.033129122613175,0.2836877769849856,10,0.012500762939454901,0.03250074386596857,-0.5224997997283918,-0.6424994468688947,0.24000072479248225,1,0.020205773632747448,-2.1999643965209748,13.585000038146973,-1.3448058140682035,13.59000015258789,2.2222057389903784,13.529999732971193,0.020205773632747448
9250,2009-10-14,13.585000038146973,13.729999542236328,13.5,13.675000190734865,860200.0,-0.0018368566613450321,1.3000085831179606,-4.500119212245971,28.517150525898145,36.877650325968624,-0.023252777146963055,0.3049840604506642,-0.20013841673358712,-0.661070822764124,29.095875441042214,0.22999954223632812,-0.01895472357847794,-0.2417499542236321,-0.804602625670503,0.3211027172232388,-0.5231762899470667,0.03967638149980246,0.5311010099889426,46.296381329141866,4.101607618469231,0.28142633572343545,10,-0.04500007629394531,0.06750011444091797,-0.4975001811981201,-0.6100001335144043,0.13000011444091797,2,0.022451255378677537,14.000333794289837,13.609999656677244,-2.1999643965209748,13.585000038146973,-1.3448058140682035,13.59000015258789,0.022451255378677537
9251,2009-10-15,13.779999732971193,13.779999732971193,13.489999771118164,13.5,941000.0,0.014354044481167172,1.0714302744200326,-3.1111028694951477,35.6164455145332,34.89351293729617,-0.21937472512101053,0.10015516956977955,-0.38087965811664937,-0.8361803189584283,27.28806684232947,0.2899999618530291,-0.12215290341304907,-0.037250232696530716,-0.5963236770296412,0.5218232116365797,-0.31678695486308506,0.24228648947002362,0.30545728849807396,100.0,60.53245331142231,0.27953672216655506,10,-0.2149996757507342,-0.1199994087219256,-0.6949999332427996,-0.8049998283386248,-0.0900001525878924,3,-0.011248166616457,1.3000085831179606,13.585000038146973,14.000333794289837,13.609999656677244,-2.1999643965209748,13.585000038146973,-0.011248166616457
9252,2009-10-16,13.859999656677244,13.93000030517578,13.600000381469727,13.675000190734865,1199400.0,0.005805509815405729,1.03076399403736,0.6607130084706627,34.72220934468008,33.18344199058714,-0.26097682229212715,0.0021509770880872026,-0.4337919033286166,-0.8913916344901445,25.565368754303265,0.3299999237060529,-0.1984055594515315,0.054249715805051224,-0.4904790263396812,0.5989784579497837,-0.2181146552673141,0.32661408687741655,0.196039099192042,85.10625346214012,48.66870712140227,0.27236437107236583,10,-0.189999580383299,-0.16999959945678533,-0.7774996757507306,-0.884999752044676,-0.05999946594237926,4,-0.00396820727733338,1.0714302744200326,13.779999732971193,1.3000085831179606,13.585000038146973,14.000333794289837,13.609999656677244,-0.00396820727733338
9253,2009-10-19,14.149999618530273,14.199999809265135,13.8149995803833,13.925000190734865,1804800.0,0.020923518689505816,1.3692335681819,1.21621663419011,51.29870009233308,35.21326464533746,-0.5132405674241003,-0.2926128256926148,-0.701157708662409,-1.1570600599093392,24.386177500902825,0.38500022888183416,-0.23118384714393514,0.337749719619751,-0.220673668039451,0.8961731072789529,0.05853802579015088,0.6169614134493511,-0.7999992370605469,93.24321537838995,53.783210415685794,0.2792116938296006,10,-0.3449997901916504,-0.45999956130981445,-1.114999771118164,-1.174999713897705,-0.36999988555908025,0,-0.012720802569192058,1.03076399403736,13.859999656677244,1.0714302744200326,13.779999732971193,1.3000085831179606,13.585000038146973,-0.012720802569192058
9254,2009-10-20,13.96500015258789,14.1899995803833,13.845000267028807,14.1899995803833,1953800.0,-0.013074167556875071,2.066668362092001,-1.000000000000008,51.298700092332965,36.95524198526545,-0.29936727710734523,-0.11757968355551895,-0.4944011931528678,-0.9483981266972084,23.143261286915244,0.34499931335449396,-0.2283572382383401,0.15525026321411062,-0.3997886876785568,0.710289214106778,-0.12226921223222398,0.4327697386604452,-0.5979997825622565,66.9014585843446,23.00989981937574,0.2775194754463341,10,-0.13500022888183594,-0.1550002098083496,-0.8375003337860107,-0.9900002479553223,-0.0950002670288086,1,-0.001432184571796391,1.3692335681819,14.149999618530273,1.03076399403736,13.859999656677244,1.0714302744200326,13.779999732971193,-0.001432184571796391
9255,2009-10-21,13.84000015258789,14.074999809265135,13.835000038146973,13.984999656677244,1490800.0,-0.0089509487027708,-2.0967765752573158,0.6444438793026637,57.24636929998235,39.96685631038034,-0.1405496041852352,-0.013762590548541453,-0.35187187568411815,-0.8073276938243694,21.61720341605918,0.2399997711181623,-0.22632630778352336,0.043250274658202414,-0.49509296355165233,0.5815935128680572,-0.22592134444672496,0.3124218937631298,-0.4563397937774667,49.29582572744539,0.6869253235217059,0.26917161910492726,10,-0.010000228881835938,0.03000020980834961,-0.6400003433227539,-0.8650002479553223,-0.21500015258789062,2,0.0007225598823397128,2.066668362092001,13.96500015258789,1.3692335681819,14.149999618530273,1.03076399403736,13.859999656677244,0.0007225598823397128
9256,2009-10-22,13.94499969482422,13.989999771118164,13.75,13.795000076293945,1476200.0,0.007586672043258247,1.0,-1.0344836658050933,69.64982681704815,43.856518958755345,-0.20170176991243594,-0.14219824767320866,-0.4454976737293226,-0.8955629081069745,19.787941173667818,0.23999977111816406,-0.18588598280871693,0.1584998130798354,-0.3589240141416834,0.6759236403013542,-0.10021210053092489,0.4172117266905957,-0.5450125470047027,57.49994039529884,3.5163815689678515,0.2587119136107598,10,-0.11499977111816584,-0.07499933242798029,-0.4024996757507342,-0.6374998092651385,-0.20499992370605646,3,-0.016493334332713938,-2.0967765752573158,13.84000015258789,2.066668362092001,13.96500015258789,1.3692335681819,14.149999618530273,-0.016493334332713938
9257,2009-10-23,13.734999656677244,14.0,13.649999618530273,14.0,824400.0,-0.01505916405469121,1.6415088907522501,-1.766673448367932,56.20438718372092,46.252243870094,0.03467602003953196,0.032863911707019966,-0.22536247919087415,-0.6668955732287092,17.673610543658008,0.35000038146972656,-0.15136278471884523,-0.028250217437745917,-0.5078474292872439,0.4513469944117521,-0.2680488233624949,0.21154838848700308,-0.31901225562881486,15.45454703086582,-40.95258165616657,0.23979860592474916,10,0.09500026702881037,0.13500070571899592,-0.17749953269958318,-0.4274997711181623,0.20499992370605646,4,-0.0032763070563359697,1.0,13.94499969482422,-2.0967765752573158,13.84000015258789,2.066668362092001,13.96500015258789,-0.0032763070563359697
9258,2009-10-26,13.545000076293945,13.949999809265135,13.46500015258789,13.78499984741211,2500400.0,-0.01383324245595674,-1.4250005960470074,0.905658340320932,48.867317511579905,48.1579007091232,0.2440716512837664,0.17223100343597508,-0.02577588026193567,-0.45930369546357497,14.838673280672973,0.4849996566772443,-0.11136661023948591,-0.18049979209899902,-0.5968991120546221,0.23589952785662405,-0.38869945207681056,0.027699867878812512,-0.11333242708118263,11.034480944256705,-46.895321487321105,0.20819965997781176,10,0.28749990463256836,0.3250002861022949,0.01250004768371582,-0.23750019073486328,0.689999580383299,0,0.01882614344810629,1.6415088907522501,13.734999656677244,1.0,13.94499969482422,-2.0967765752573158,13.84000015258789,0.01882614344810629
9259,2009-10-27,13.640000343322756,13.789999961853027,13.55500030517578,13.640000343322756,1186200.0,0.0070136778511413755,-1.764700602497409,-0.0,53.459142507890306,50.92923315156676,0.17184595216705745,0.042387404434816034,-0.10730852255943368,-0.5355016172892224,12.410066996201857,0.24499988555908203,-0.0792688585854382,-0.061999559402464044,-0.4381350287696879,0.3141359099647598,-0.250067294086076,0.1260681752811479,-0.1929660509089448,28.688572004796892,-31.05316918192958,0.18806773468361235,10,0.192499637603758,0.23000001907348455,-0.07750034332275568,-0.33250045776367365,0.7950000762939435,1,0.010263884613241459,-1.4250005960470074,13.545000076293945,1.6415088907522501,13.734999656677244,1.0,13.94499969482422,0.010263884613241459
9260,2009-10-28,13.335000038146973,13.529999732971193,13.295000076293945,13.484999656677244,2303600.0,-0.02236072562308189,-1.043479342543926,-100.0,44.85488538285394,51.95572647026906,0.48908714073403026,0.3171821305975371,0.206119885647146,-0.2120042730040126,11.041506768069672,0.34500026702881037,-0.05242577329320319,-0.33749985694885254,-0.7320881825682513,0.05708846867054618,-0.5347940197585519,-0.14020569413915318,0.8649997711181623,5.673754068334492,-53.179750562618814,0.19729416280969905,10,0.41249990463256836,0.507500171661377,0.23125004768371582,-0.027500152587890625,1.2299995422363281,2,0.04011997344444351,-1.764700602497409,13.640000343322756,-1.4250005960470074,13.545000076293945,1.6415088907522501,13.734999656677244,0.04011997344444351
9261,2009-10-29,13.404999732971193,13.4350004196167,13.279999732971193,13.364999771118164,1724600.0,0.0052493209316817335,2.0999723438140387,-0.26666709052301135,45.14434039954249,53.113741031920455,0.40264174521736784,0.24103191411309766,0.14295643442197736,-0.26155489006345256,10.844339171845482,0.15500068664550604,-0.02065683031633725,-0.2557501316070532,-0.6680131029774046,0.15651283976329822,-0.461881617292228,-0.04961864592187837,0.7769000816345173,17.361104672340186,-39.04941134537134,0.2061314856851753,10,0.3350000381469709,0.43000030517578125,0.176250219345091,-0.09749984741211115,1.2300004959106428,3,0.016411806893788183,-1.043479342543926,13.335000038146973,-1.764700602497409,13.640000343322756,-1.4250005960470074,13.545000076293945,0.016411806893788183
9262,2009-10-30,13.279999732971193,13.420000076293945,13.199999809265135,13.199999809265135,3927600.0,-0.009324878962328365,-4.500011920940124,2.0,42.46911975525635,52.13267655002304,0.4880391893955274,0.3725303517157261,0.27477063124793055,-0.11598639278456169,11.572121744642688,0.22000026702881037,0.016169735238893423,-0.37275013923644806,-0.8085853508795182,0.06308507240662209,-0.5906677450579831,-0.154832533414913,0.8658240783691369,10.666656494141098,-43.84924594177974,0.21791760582153474,10,0.41499996185302557,0.5150003433227521,0.301250219345091,0.02750015258788885,1.4800004959106428,4,0.03463855778587832,2.0999723438140387,13.404999732971193,-1.043479342543926,13.335000038146973,-1.764700602497409,13.640000343322756,0.03463855778587832
9263,2009-11-02,13.1850004196167,13.380000114440918,13.039999961853027,13.300000190734865,2159000.0,-0.007153562896438315,1.4727318125385804,-1.4374985098824178,39.85680755875469,50.86135515740324,0.4824978764161916,0.46124993177605234,0.37223573738182125,-0.007149051702521447,12.589211095961605,0.3400001525878906,0.0273990759685816,-0.4487494945526116,-0.9313178522273997,0.03381886312217652,-0.6900336733900065,-0.20746531571521665,0.9040739515991199,19.333394368489586,-31.830158381684782,0.24128417883739445,11,0.3724994659423828,0.5299997329711914,0.456249475479126,0.12249946594238281,1.5999994277954102,0,0.05726197472419581,-4.500011920940124,13.279999732971193,2.0999723438140387,13.404999732971193,-1.043479342543926,13.335000038146973,0.05726197472419581
9264,2009-11-03,13.204999923706055,13.25,13.039999961853027,13.149999618530273,1848200.0,0.0015168375770091558,1.8965431059430164,-0.47826447514636117,40.90907639032439,49.04610038966346,0.3837058703368328,0.4339655369101294,0.3520838435442286,-0.01688585757190353,13.131816752183504,0.21000003814697266,0.03283918278521725,-0.4099999904632572,-0.929118532251545,0.10911855132503057,-0.6695592613574011,-0.1504407195691133,0.8001484947607409,33.67347733173467,-17.357810431973896,0.25955927089414366,11,0.315000057220459,0.505000114440918,0.6212501525878906,0.1725001335144043,1.7049999237060547,1,0.07800073751777159,1.4727318125385804,13.1850004196167,-4.500011920940124,13.279999732971193,2.0999723438140387,13.404999732971193,0.07800073751777159
9265,2009-11-04,13.350000381469727,13.505000114440918,13.145000457763672,13.25,2701400.0,0.010980723862282105,-1.322582431443004,1.8181786655569427,39.460790157323686,45.6917629830274,0.18091450683897037,0.2896384710764526,0.20651732072974127,-0.1482013537998661,13.416415820655,0.3599996566772461,-0.013641857462969753,-0.2559995651245117,-0.7874185236903326,0.27541939344130917,-0.521709044407423,0.009709914158399613,0.5779361604679671,66.6667350303945,20.927899292304197,0.26570947928291044,11,0.1699995994567871,0.26999950408935547,0.5324997901916504,0.027499675750732422,1.8849992752075178,2,0.08127340877480349,1.8965431059430164,13.204999923706055,1.4727318125385804,13.1850004196167,-4.500011920940124,13.279999732971193,0.08127340877480349
9266,2009-11-05,13.68000030517578,13.68000030517578,13.425000190734865,13.460000038146973,1476200.0,0.024719094702357003,1.3181800448226435,2.1999942779759114,46.06987981611146,44.56570660884857,-0.2130311926795212,-0.030090343307803025,-0.12103164684664058,-0.46110124182973955,13.660934139357938,0.3299999237060529,-0.04309972987847743,0.06650032997131206,-0.46463629280379415,0.5976369527464183,-0.19906798141624016,0.33206864135886427,0.17690131035514156,100.0,56.793698286935765,0.2655683113875529,11,-0.18500041961669744,-0.06000041961669744,0.18874979019165217,-0.3025002479553205,1.670000076293947,3,0.06469292803105309,-1.322582431443004,13.350000381469727,1.8965431059430164,13.204999923706055,1.4727318125385804,13.1850004196167,0.06469292803105309
9267,2009-11-06,13.675000190734865,13.84000015258789,13.604999542236328,13.635000228881836,2360400.0,-0.0003655054334334995,-3.6999494559360664,0.18181778773837365,38.15461714341713,43.3754065679416,-0.2429900379898573,-0.019389860750200327,-0.11117030670321526,-0.44053310750131125,14.005521915876026,0.2350006103515625,-0.07652041624593764,0.05725021362304794,-0.4744546544093726,0.5889550816554685,-0.20860222039316234,0.3231026476392582,-0.6350002288818377,79.37500968575269,40.74249079565407,0.26585243401620984,11,-0.23500013351440607,-0.055000305175783026,0.12499999999999822,-0.2975001335144061,1.569999694824217,4,0.07020109870253566,1.3181800448226435,13.68000030517578,-1.322582431443004,13.350000381469727,1.8965431059430164,13.204999923706055,0.07020109870253566
9268,2009-11-09,13.770000457763672,13.8100004196167,13.670000076293945,13.795000076293945,1863800.0,0.006947002976509742,4.0908933277847135,-0.6249910592947294,44.90862151908695,42.42534868029678,-0.33829266384403134,-0.10521410891304761,-0.19833214392908438,-0.524364365830035,14.203597647788829,0.1400003433227539,-0.13836091243671333,0.14300045967102015,-0.39272712416007494,0.6787280435021152,-0.1248633322445265,0.4108642515865668,-0.7140004920959466,91.25004023312563,53.87206268404704,0.26786379191554754,11,-0.3300004005432129,-0.15000057220458984,-0.025000333786010742,-0.3925004005432129,1.5699996948242188,0,0.07189540582476828,-3.6999494559360664,13.675000190734865,1.3181800448226435,13.68000030517578,-1.322582431443004,13.350000381469727,0.07189540582476828
9269,2009-11-10,13.885000228881836,13.885000228881836,13.755000114440918,13.755000114440918,1747200.0,0.008351471844238567,1.0,-5.200083924620432,51.181105121509695,43.128261984591866,-0.4636412680249684,-0.209285348641707,-0.29674202186903287,-0.625656639329371,15.01120004084312,0.13000011444091797,-0.16435226864045127,0.24425020217895543,-0.3036189814217245,0.7921193857796354,-0.029684389621383644,0.5181847939792945,-0.8133202594757076,100.0,61.480424529843276,0.2739345918003395,11,-0.4225001335144043,-0.2650003433227539,-0.14374995231628418,-0.507500171661377,1.1649999618530291,1,0.0648181205397611,4.0908933277847135,13.770000457763672,-3.6999494559360664,13.675000190734865,1.3181800448226435,13.68000030517578,0.0648181205397611
9270,2009-11-11,13.890000343322756,13.979999542236328,13.8149995803833,13.949999809265135,1036200.0,0.00036010906434991163,1.7500238420701275,-0.46153394710777446,48.47647171020548,43.49849879688776,-0.4264848565986412,-0.20054612586737441,-0.28104474015821346,-0.6182979028990889,15.520010867896211,0.16499996185302734,-0.16399102344730387,0.2340003013610854,-0.3242166817132368,0.7922172844354076,-0.045108190176074814,0.5131087928982456,-0.7857875635375997,83.78390917573257,45.69622105592915,0.27910849153716094,11,-0.38000059127807795,-0.27000045776367365,-0.14875006675720392,-0.5125002861022967,1.3499994277954084,2,0.07343408775217863,1.0,13.885000228881836,4.0908933277847135,13.770000457763672,-3.6999494559360664,13.675000190734865,0.07343408775217863
9271,2009-11-12,13.625,13.94499969482422,13.574999809265135,13.8149995803833,1852400.0,-0.01907849796779504,-1.5517236843403301,3.1666878596180785,47.04301943598875,44.00670987252469,-0.14192004877116027,0.055070105922066404,0.005707791938707629,-0.33708504541854545,15.507767552308627,0.3699998855590856,-0.18671273130313182,-0.02325005531310964,-0.5785144843604328,0.5320143737342136,-0.30088226983677124,0.25438215921055196,-0.4682400144677743,12.34573424729183,-27.423255338617565,0.2776322145236616,11,-0.11500024795532227,-0.005000114440917969,0.11625027656555176,-0.24749994277954102,1.7700004577636719,3,0.11816511241667849,1.7500238420701275,13.890000343322756,1.0,13.885000228881836,4.0908933277847135,13.770000457763672,0.11816511241667849
9272,2009-11-13,13.80500030517578,13.824999809265135,13.59000015258789,13.670000076293945,1582800.0,0.013211031572534226,1.685722070844721,-0.7105290896405551,57.02703176404963,45.91451256200191,-0.2677769800269374,-0.1362473517437035,-0.15209570426722863,-0.5006195711932602,14.971088184029108,0.23499965667724432,-0.1628706292858908,0.159500217437742,-0.3918798282095963,0.7108802630850803,-0.11618980538592716,0.4351902402614112,-0.5988459462413083,56.79028334742235,12.833586202281332,0.27569002282366945,11,-0.29500055313110174,-0.18500041961669744,-0.06375002861022772,-0.4275002479553205,1.6199998855590856,4,0.11191597552625154,-1.5517236843403301,13.625,1.7500238420701275,13.890000343322756,1.0,13.885000228881836,0.11191597552625154
9273,2009-11-16,13.970000267028807,14.03499984741211,13.835000038146973,13.845000267028807,595400.0,0.01195218820757038,-1.7586093499250892,0.925924356094334,58.59374767169356,47.87947603770959,-0.34611190742159614,-0.33246973276365743,-0.29349102208561995,-0.65130038734174,13.851593515524904,0.2299995422363299,-0.13814067200483215,0.33350014686584295,-0.18828936231212623,0.8552896560438121,0.07260539227685747,0.5943949014548284,-0.7174151970962246,85.86965761021642,38.33004479286387,0.2608947545889846,11,-0.3800001144409162,-0.3500003814697248,-0.23125004768371404,-0.5925002098083478,1.5099992752075213,0,0.09126697166495101,1.685722070844721,13.80500030517578,-1.5517236843403301,13.625,1.7500238420701275,13.890000343322756,0.09126697166495101
9274,2009-11-17,13.94499969482422,13.96500015258789,13.885000228881836,13.93000030517578,653600.0,-0.001789589958963056,1.9090719933416562,0.11999511718752842,68.59754661518389,51.11689342191628,-0.2292070520659557,-0.3257455133720004,-0.2422718001202,-0.6142160820480527,12.671599964059835,0.08500003814697088,-0.09348482818945492,0.3094995975494399,-0.20970933551302373,0.8287085306119035,0.04989513101820897,0.5691040640806708,-0.6298214426932756,80.43475105992644,26.45928639864775,0.25960446653123165,11,-0.2149996757507342,-0.3249998092651385,-0.2462494373321551,-0.5674996376037615,1.6500005722045863,1,0.10003589016078895,-1.7586093499250892,13.970000267028807,1.685722070844721,13.80500030517578,-1.5517236843403301,13.625,0.10003589016078895
9275,2009-11-18,13.850000381469727,13.975000381469727,13.824999809265135,13.954999923706055,448200.0,-0.0068124285000704665,1.0689668780090218,-7.000254323497833,63.363383143963574,53.03839379167763,-0.062384417773220235,-0.2423858427309611,-0.12274548788401773,-0.5122730856235194,11.38435375909202,0.15000057220459162,-0.03120828991934843,0.2140002727508552,-0.3060564449827119,0.7340569904844223,-0.046028086115928346,0.47402863161763875,-0.4772364017162882,59.78272813028035,1.1272223733484594,0.2600283588667839,11,-0.045000553131103516,-0.23000049591064453,-0.2174999713897705,-0.4725003242492676,1.594999313354494,2,0.08664258312011675,1.9090719933416562,13.94499969482422,-1.7586093499250892,13.970000267028807,1.685722070844721,13.80500030517578,0.08664258312011675
9276,2009-11-19,13.71500015258789,13.8149995803833,13.619999885559082,13.8149995803833,794000.0,-0.009747308676067323,2.9000162125561477,0.9523796548592189,62.98508567410532,55.79733473953187,0.08728119713274474,-0.13228226999563475,0.032817301191851556,-0.3707243494911481,10.1693777971063,0.23000049591064453,0.029521256196529677,0.09050002098083532,-0.41061357558095146,0.5916136175426221,-0.16005677730005807,0.3410568192617287,-0.28925730342175804,28.089906904178168,-35.122475725499186,0.2505567982808931,11,0.08999967575073242,-0.0950002670288086,-0.11875009536743164,-0.33750009536743164,1.72999954223633,3,0.11119209635900162,1.0689668780090218,13.850000381469727,1.9090719933416562,13.94499969482422,-1.7586093499250892,13.970000267028807,0.11119209635900162
9277,2009-11-20,13.6899995803833,13.704999923706055,13.585000038146973,13.649999618530273,1162000.0,-0.001822863428832866,2.428536395961908,-0.4000019073595468,65.73204687438731,58.11104866789858,0.1281047700609914,-0.11681501384252257,0.07851388020431926,-0.345241846175675,9.403165055883617,0.13000011444091797,0.08731136903191583,0.06774945259094167,-0.431676377008273,0.5671752821901563,-0.18196346220866566,0.317462367390549,-0.2155161713574909,23.333241497989864,-43.55289068796486,0.2497129147996069,11,0.11500024795532227,-0.06999969482421875,-0.0774993896484375,-0.3124995231628418,1.6900005340576172,4,0.12454353028786813,2.9000162125561477,13.71500015258789,1.0689668780090218,13.850000381469727,1.9090719933416562,13.94499969482422,0.12454353028786813
9278,2009-11-23,13.800000190734865,13.970000267028807,13.744999885559082,13.75,797800.0,0.008035106919154877,-6.499960263847989,1.2500059604702063,67.55160383022044,59.929992968866436,0.025487414282473253,-0.21790419658007565,-0.01521099129043435,-0.44549372487263206,9.722316738478122,0.28000068664550604,0.11091510549143457,0.1650000572204604,-0.339119919735305,0.6691200341762258,-0.0870599312574214,0.4170600456983422,-0.2806754666381508,55.1281957231417,-15.29985939905761,0.25205998847788236,11,0.004999637603757989,-0.18000030517578303,-0.12000012397766291,-0.4225001335144061,1.329999923706053,0,0.11775362156088987,2.428536395961908,13.6899995803833,2.9000162125561477,13.71500015258789,1.0689668780090218,13.850000381469727,0.11775362156088987
9279,2009-11-24,13.779999732971193,13.824999809265135,13.720000267028807,13.774999618530273,1660000.0,-0.0014493085135679484,1.2105104652914545,0.10000190734138886,63.69422456989064,61.62085439772034,0.03243846675317741,-0.19697665822896404,0.011980535402402737,-0.42079152646627627,10.021888678836016,0.10499954223632812,0.15483227076814643,0.13799962997436666,-0.3702834259216772,0.6462826858704105,-0.11614189797365526,0.3921411579223886,-0.21942099900924816,49.99987773417009,-20.040438096412338,0.2541415279480222,11,0.025000095367429864,-0.16499996185302912,-0.03249979019165217,-0.4024996757507342,1.3950004577636719,1,0.12336718738807884,-6.499960263847989,13.800000190734865,2.428536395961908,13.6899995803833,2.9000162125561477,13.71500015258789,0.12336718738807884
9280,2009-11-25,13.869999885559082,13.925000190734865,13.75,13.765000343322756,1290000.0,0.006531215844115534,-1.5925910227610147,20.999427808498766,57.14282641227766,62.74305517286355,-0.06783017332148411,-0.2580724002212076,-0.0883324661343785,-0.50088838639474,10.401780115821662,0.17500019073486506,0.17848657579971672,0.20124979019164968,-0.2951782991619414,0.6976778795452407,-0.04696425448514674,0.4494638348684461,-0.2714674625211231,74.02589038449187,7.454084598646759,0.24821404467679578,11,-0.059999942779541016,-0.3125,-0.04999995231628418,-0.2649998664855939,1.6599998474121112,2,0.12436917056255559,1.2105104652914545,13.779999732971193,-6.499960263847989,13.800000190734865,2.428536395961908,13.6899995803833,0.12436917056255559
9281,2009-11-27,13.625,13.760000228881836,13.550000190734865,13.630000114440918,744400.0,-0.017664014966154884,-1.709682579724273,-0.047620345140781915,48.40763982999107,61.78534495796816,0.19799053182902604,0.004484345049768024,0.1487754708416702,-0.2461916196103644,10.45480304315445,0.319999694824217,0.17290199424706287,-0.054750108718872426,-0.536091182414868,0.4265909649771231,-0.2954206455668711,0.18592042812912624,0.4099998474121094,17.857094200298544,-45.14973858057833,0.24067053684799786,11,0.16750001907348633,-0.08750009536743164,0.22500014305114746,-0.019999980926511896,2.0249996185302734,4,0.13357795925315386,-1.5925910227610147,13.869999885559082,1.2105104652914545,13.779999732971193,-6.499960263847989,13.800000190734865,0.13357795925315386
9282,2009-11-30,13.739999771118164,13.755000114440918,13.5649995803833,13.600000381469727,2002200.0,0.008440350173810174,1.2352993975024964,-27.999237078008775,49.05658340320939,60.72566003924769,0.08135627643867771,-0.07830092957421186,0.023188796802060097,-0.34984916396589405,10.210218648479652,0.1900005340576172,0.17497525088660382,0.037249660491943004,-0.40612816246589745,0.48062748344978345,-0.1844392509869781,0.2589385719708641,0.2853000831604007,45.23798711177511,-13.609836608552627,0.22168891147892056,11,0.02250051498413086,-0.2024998664855957,0.1100003719329834,-0.12749958038330078,1.9949998855590803,0,0.12409024396710766,-1.709682579724273,13.625,-1.5925910227610147,13.869999885559082,1.2105104652914545,13.779999732971193,0.12409024396710766
9283,2009-12-01,13.9399995803833,13.9399995803833,13.770000457763672,13.770000457763672,1780800.0,0.014556027117667236,1.0,1.2142847411444142,51.64176963015134,58.84168481868852,-0.13784224797487177,-0.23066422705442946,-0.18303553449250032,-0.5351528776468708,9.622965532386985,0.19999980926513672,0.2061916106075543,0.19949951171875036,-0.18259854064702985,0.5815975640845306,0.008450485535860253,0.39054853790164046,0.07579428062438964,100.0,44.442663119287204,0.1910490261828899,12,-0.17749929428100586,-0.4024996757507324,-0.08999943733215332,-0.3274993896484375,2.1000013351440465,1,0.10329989794863548,1.2352993975024964,13.739999771118164,-1.709682579724273,13.625,-1.5925910227610147,13.869999885559082,0.10329989794863548
9284,2009-12-02,14.234999656677244,14.260000228881836,13.885000228881836,13.90999984741211,1530800.0,0.0211621294959774,-1.000005086275956,1.911773450691968,58.77859927957617,58.332264389312144,-0.4329042899543918,-0.4685664628591102,-0.48079934902084354,-0.8155881432296841,9.340640415748117,0.375,0.2101931845498708,0.44299960136413397,0.08811805181440135,0.7978811509138666,0.26555882658926677,0.6204403761390012,-0.6849994659423793,96.47879283642848,42.654011884733904,0.1774407747748665,12,-0.3299994468688947,-0.5849995613098127,-0.38374948501586736,-0.622499465942381,1.7699995040893537,2,0.06287323353350804,1.0,13.9399995803833,1.2352993975024964,13.739999771118164,-1.709682579724273,13.625,0.06287323353350804
9285,2009-12-03,14.4350004196167,14.524999618530273,14.244999885559082,14.295000076293945,1420400.0,0.014049930998462745,-1.3333240615277022,0.4307705399560453,71.3157726985485,59.25789628091694,-0.6047969700197715,-0.6146261883541886,-0.6840370306740375,-1.0014696168209731,10.428968117247187,0.2899999618530291,0.2030845378621624,0.5887503623962402,0.18942360128068536,0.9880771235117951,0.3890869818384637,0.7884137429540168,-0.8708002281188953,90.76930751466456,30.388306575171413,0.19966338055777721,12,-0.39750051498413086,-0.6525006294250488,-0.5837502479553223,-0.8225002288818359,1.5749998092651367,3,0.05126427084217666,-1.000005086275956,14.234999656677244,1.0,13.9399995803833,1.2352993975024964,13.739999771118164,0.05126427084217666
9286,2009-12-04,14.5649995803833,14.619999885559082,14.395000457763672,14.545000076293945,1401400.0,0.00900583006495359,2.46152661115798,0.14285325031845833,70.540506127482,59.7921695312608,-0.6722367960401083,-0.7113976436695655,-0.8174411182595609,-1.1204419948279352,11.608140938312172,0.22499942779541016,0.18393748738248838,0.6744995594024665,0.1703599470945214,1.1786391717104117,0.42242975324849397,0.9265693655564391,-0.9623674118041983,94.78670243923605,32.54899843528909,0.2520698061539721,12,-0.4799995422363281,-0.7349996566772461,-0.7699995040893555,-0.9524993896484375,1.5950002670288086,4,0.06625473260483927,-1.3333240615277022,14.4350004196167,-1.000005086275956,14.234999656677244,1.0,13.9399995803833,0.06625473260483927
9287,2009-12-07,14.635000228881836,14.744999885559082,14.5600004196167,14.604999542236328,1781000.0,0.0048060865441297285,-2.0833518771656547,1.500071527347289,68.94584603312704,59.94708533158376,-0.663909287211256,-0.7439316564809317,-0.8917153843444297,-1.1786573666490323,12.385971425376349,0.1849994659423828,0.18500149673664623,0.6965002059936527,0.10373595261762425,1.2892644593696811,0.4001180793056385,0.9928823326816669,-0.9713259972839339,88.71797730938485,28.252199521658667,0.29638212668801395,12,-0.4875001907348633,-0.7425003051757812,-0.8475003242492676,-1.0225000381469727,1.7049999237060547,0,0.06935424487697373,2.46152661115798,14.5649995803833,-1.3333240615277022,14.4350004196167,-1.000005086275956,14.234999656677244,0.06935424487697373
9288,2009-12-08,14.760000228881836,14.84000015258789,14.489999771118164,14.630000114440918,1470000.0,0.008541168298263235,1.4137960517878108,4.33323796808443,71.96765221504175,60.866355069933874,-0.713438209616772,-0.8337050057622264,-1.0228484081541396,-1.2863951020927153,13.274988044426584,0.35000038146972656,0.20297860529339573,0.7720002174377445,0.08123855650153189,1.462761878373957,0.4266193869696373,1.1173810479058517,-1.00981994496704,91.62304396888325,32.291788464505174,0.3453808304681067,12,-0.565000057220459,-0.820000171661377,-1.015000343322754,-1.1475000381469727,1.5949993133544922,1,0.06605687077751976,-2.0833518771656547,14.635000228881836,2.46152661115798,14.5649995803833,-1.3333240615277022,14.4350004196167,0.06605687077751976
9289,2009-12-09,14.78499984741211,14.800000190734865,14.649999618530273,14.770000457763672,1421800.0,0.001693741066572274,5.666680795150657,0.11537981880203939,76.1904354841295,62.982756077917415,-0.6491518022724563,-0.8303966516372832,-1.0476917801820491,-1.2940513320705804,13.951439195778248,0.15000057220459162,0.2236926979090832,0.7519998550415039,-0.02267430541829718,1.526674015501305,0.3646627748116025,1.1393369352714053,-0.9258375766300038,90.756255379442,30.18161471369423,0.38733708022990077,12,-0.5899996757507324,-0.8449997901916504,-1.148749828338623,-1.172499656677246,1.7950000762939453,2,0.08488340081619317,1.4137960517878108,14.760000228881836,-2.0833518771656547,14.635000228881836,2.46152661115798,14.5649995803833,0.08488340081619317
9290,2009-12-10,14.90999984741211,15.0,14.760000228881836,14.880000114440918,1220600.0,0.008454514798110102,1.2857116906826036,2.000063580874873,83.66193429700026,66.89989990758511,-0.6829312058514496,-0.9223522498902721,-1.1651158031077173,-1.4035194176111752,14.486916345332771,0.23999977111816406,0.23836949034329358,0.8259998798370365,-0.03816752078288843,1.6901672804569614,0.39391617952707314,1.2580835801469998,-0.9527537884494244,85.12393046526732,19.59582630976179,0.43208370030996257,12,-0.627500057220459,-0.8374996185302734,-1.2949998378753662,-1.297499656677246,1.5599994659423828,3,0.0734405985620814,5.666680795150657,14.78499984741211,1.4137960517878108,14.760000228881836,-2.0833518771656547,14.635000228881836,0.0734405985620814
9291,2009-12-11,15.234999656677244,15.239999771118164,14.920000076293945,15.0,1064600.0,0.021797438805577496,1.6122436269224332,7.833391613949141,87.22890381267361,71.14126884197002,-0.8443253576172385,-1.181106447910535,-1.469419106290136,-1.7105405986905442,16.24829641441881,0.3299999237060547,0.2783367169161206,1.0704997062683095,0.09374411794736481,2.047255294589254,0.5821219121078371,1.5588775004287818,-1.1526231247900807,99.33331807454402,27.291870152263257,0.4883777941604723,12,-0.7299995422363263,-0.9024996757507306,-1.6649997234344465,-1.622499465942381,1.1600008010864276,4,0.05086974661433108,1.2857116906826036,14.90999984741211,5.666680795150657,14.78499984741211,1.4137960517878108,14.760000228881836,0.05086974661433108
9292,2009-12-14,15.350000381469727,15.5,15.255000114440918,15.279999732971193,1533400.0,0.00754845601470544,-3.0833353201567206,0.2978755351743956,87.25960425283544,75.09880602226825,-0.7900082514076487,-1.237892286320868,-1.5555126805937043,-1.8108629114309736,18.245263290551282,0.2650003433227557,0.33652941586033336,1.1082504272460945,0.013904716249676596,2.2025961382425123,0.5610775717478855,1.6554232827443034,-1.1055565960902225,85.14855598633507,10.514631225306701,0.5471728554982088,12,-0.6575002670288086,-0.8250002861022949,-1.7925004959106445,-1.7375001907348633,0.6299991607666016,0,0.05276869353828828,1.6122436269224332,15.234999656677244,1.2857116906826036,14.90999984741211,5.666680795150657,14.78499984741211,0.05276869353828828
9293,2009-12-15,15.244999885559082,15.265000343322756,15.029999732971193,15.265000343322756,1485600.0,-0.006840423016366781,22.49952317375131,-0.2857181782264873,83.833707461298,77.88270693134845,-0.5368854701810832,-1.088270620731814,-1.4262588864454244,-1.6942801370215044,19.25487636562545,0.3200006484985334,0.4350132764438417,0.9394999504089352,-0.23388434729433172,2.112884248112202,0.35280780155730085,1.5261920992605695,-0.7996671058402978,70.0,-7.429822933409753,0.5866921488516339,12,-0.372499942779541,-0.7199997901916504,-1.7149999141693115,-1.6324996948242188,0.6649999618530273,1,0.07182684652336757,-3.0833353201567206,15.350000381469727,1.6122436269224332,15.234999656677244,1.2857116906826036,14.90999984741211,0.07182684652336757
9294,2009-12-16,15.34000015258789,15.390000343322756,15.199999809265135,15.329999923706055,1443600.0,0.0062315688909120315,2.4545359966707814,-0.4999999999999556,83.87095781817,79.27772750019528,-0.5125586841240555,-1.1314104015362147,-1.4958854732476645,-1.7749523868931192,20.394556372846314,0.19000053405762074,0.537508478913022,0.9647501945495609,-0.2819612552637878,2.2114616443629096,0.34139446964288744,1.5881059194562344,-0.7259206176241122,78.37839231080514,0.4965969717858343,0.6233557249066741,12,-0.3924999237060547,-0.815000057220459,-1.8100001811981201,-1.7274999618530273,0.5299997329711914,2,0.06616684351709123,22.49952317375131,15.244999885559082,-3.0833353201567206,15.350000381469727,1.6122436269224332,15.234999656677244,0.06616684351709123
9295,2009-12-17,15.050000190734865,15.265000343322756,15.010000228881836,15.220000267028807,2178800.0,-0.01890482131475746,-1.040000915527358,-16.999618539004032,82.16703112937809,80.56956361151707,-0.14097145017687573,-0.7872633622218892,-1.1817466035379756,-1.4700895514924106,21.589258231028705,0.3299999237060547,0.6234322336441025,0.6147502422332778,-0.6409965992859661,1.8704970837525217,-0.013123178526344148,1.2426236629928997,-0.29417338136529203,22.413815782983466,-60.45572806828869,0.627873420759622,12,-0.055000305175783026,-0.5250000953674334,-1.5087502002716082,-1.4375000000000018,0.49499988555908025,3,0.10166111053693494,2.4545359966707814,15.34000015258789,22.49952317375131,15.244999885559082,-3.0833353201567206,15.350000381469727,0.10166111053693494
9296,2009-12-18,15.239999771118164,15.364999771118164,15.0600004196167,15.0649995803833,2880200.0,0.012624556676103404,-2.297316802845581,-1.0294124246878336,82.7510786093852,82.10347834221243,-0.25161276373427555,-0.9034776551529831,-1.3449017723518448,-1.640617427368495,23.782510708594298,0.314999580383299,0.6824058491387248,0.7284998416900628,-0.5283011880000714,1.985300871380197,0.10009932684499567,1.3569003565351299,-0.36510525124772286,46.938704014386865,-39.01007632162149,0.6284005148450668,12,-0.24499988555908203,-0.7149996757507324,-1.6749999523162842,-1.6274995803833008,0.38500022888183594,4,0.08070863259245864,-1.040000915527358,15.050000190734865,2.4545359966707814,15.34000015258789,22.49952317375131,15.244999885559082,0.08070863259245864
9297,2009-12-21,15.395000457763672,15.55500030517578,15.244999885559082,15.350000381469727,1007600.0,0.010170648882767974,-1.4313656559007744,0.25714301284461666,82.40533887271118,83.2632213041757,-0.32125340440585326,-0.9741392370850832,-1.4726377410860252,-1.7776819864156668,26.17754061308762,0.3150005340576154,0.707823793762067,0.7982504844665534,-0.45522601959292963,2.0517269885260365,0.17151223243681102,1.4249887364962959,-0.42008906107250077,70.64223394240182,-12.970285895853252,0.6267382520297416,12,-0.29250049591064453,-0.8425002098083496,-1.830000638961792,-1.7825002670288086,0.2049999237060547,0,0.06495615266420485,-2.297316802845581,15.239999771118164,-1.040000915527358,15.050000190734865,2.4545359966707814,15.34000015258789,0.06495615266420485
9298,2009-12-22,15.425000190734865,15.520000457763672,15.350000381469727,15.449999809265135,1018000.0,0.0019486672347621692,1.0605955518564758,-0.5555461365658516,80.0504965364309,83.69211697665364,-0.27603035074252347,-0.9235045682736551,-1.4743008239122926,-1.788590693213317,27.898124657606864,0.1700000762939453,0.7325725918318096,0.7470002174377459,-0.49966884777575515,1.993669282651247,0.1236656848309945,1.3703347500444973,-0.36499977111816584,76.1467713316797,-5.597079355826054,0.6233345326067506,12,-0.26749992370605646,-0.8724999427795428,-1.8600003719329852,-1.8125000000000018,0.22999954223632812,1,0.03598050856653012,-1.4313656559007744,15.395000457763672,-2.297316802845581,15.239999771118164,-1.040000915527358,15.050000190734865,0.03598050856653012
9299,2009-12-23,15.479999542236328,15.53499984741211,15.345000267028807,15.395000457763672,1128600.0,0.003565598108355106,-1.0540554473003003,-3.4000152590223798,78.47408994266006,83.11568982617139,-0.24817460576222494,-0.8902580614186597,-1.5005461233876698,-1.8274981611096521,29.827072939995812,0.18999958038330256,0.7644434324739908,0.7169995784759529,-0.5034120656783152,1.937411222630221,0.10679375639881883,1.327205400553087,-0.3308991432189945,86.2383940476735,5.40337721903677,0.6102058220771338,12,-0.24249935150146484,-0.9274992942810059,-1.8749995231628418,-1.8674993515014648,0.32000064849853693,2,0.027777798313401103,1.0605955518564758,15.425000190734865,-1.4313656559007744,15.395000457763672,-2.297316802845581,15.239999771118164,0.027777798313401103
9300,2009-12-24,15.595000267028807,15.765000343322756,15.449999809265135,15.449999809265135,325400.0,0.007428987609379822,-3.344821235958061,1.705906112557221,78.29669725059084,82.1232224303844,-0.28584973718751705,-0.9163833724351882,-1.5840576956910404,-1.9237386922634467,31.65861339756335,0.31500053405762074,0.7854103811960709,0.7457502841949442,-0.45255253403174756,1.9440531024216359,0.1465988750815992,1.3449016933082891,-0.3728378849029532,75.88651139133613,-3.052195219303613,0.5991514091133459,12,-0.2074999809265119,-0.9374999999999964,-1.9200003147125226,-1.952499866485594,0.125,3,0.017633832242483827,-1.0540554473003003,15.479999542236328,1.0605955518564758,15.425000190734865,-1.4313656559007744,15.395000457763672,0.017633832242483827
9301,2009-12-28,15.44499969482422,15.710000038146973,15.425000190734865,15.670000076293945,1113000.0,-0.009618503984364812,-1.150947198710213,-1.5517218699849922,71.3157583009755,80.35168399128887,-0.11502400410607372,-0.656711866595769,-1.4099481374175493,-1.7540629942755945,34.38247041054751,0.2849998474121076,0.7978343753593684,0.5047497272491466,-0.5723981211002442,1.5818975755985374,-0.03382419692554883,1.043323651423842,-0.11426972045898687,38.46146792355961,-37.619253424808576,0.5385739241746956,12,-0.057499408721925604,-0.7874994277954102,-1.732499837875368,-1.8024992942810076,-0.14499950408935547,0,0.006474612071584396,-3.344821235958061,15.595000267028807,-1.0540554473003003,15.479999542236328,1.0605955518564758,15.425000190734865,0.006474612071584396
9302,2009-12-29,15.44499969482422,15.604999542236328,15.420000076293945,15.505000114440918,1119600.0,0.0,-2.3636371517994155,0.26666807951510463,69.29574301642374,78.73635460852506,-0.11189853325758392,-0.5506608814999172,-1.387921107510845,-1.7284399546712326,37.24494195437107,0.1849994659423828,0.7881838658953289,0.4194997310638442,-0.518582981066448,1.3575824431941363,-0.04954162500130188,0.8885410871289903,-0.027415646667481752,23.80938324530834,-48.22727716428612,0.46904135606514613,12,-0.057499408721925604,-0.7874994277954102,-1.732499837875368,-1.79249954223633,-0.09499931335449396,1,0.011654277030261007,-1.150947198710213,15.44499969482422,-3.344821235958061,15.595000267028807,-1.0540554473003003,15.479999542236328,0.011654277030261007
9303,2009-12-30,15.380000114440918,15.44499969482422,15.114999771118164,15.420000076293945,1774800.0,-0.004208454623996216,6.333396912186757,0.6666613685130929,66.39117849353215,76.7941569057875,-0.028759705902510646,-0.3923654461905244,-1.310544644272614,-1.6420866210087226,39.11037790852606,0.32999992370605646,0.7315538112202606,0.2825001239776608,-0.5153489948419399,1.0803492427972614,-0.11642443543214043,0.681424683387462,0.3850002288818377,40.76924769834564,-27.705700903121965,0.3989245594098003,12,0.007500171661376953,-0.7224998474121076,-1.6675002574920654,-1.7199997901916504,-0.06999969482421875,2,0.014304308543030553,-2.3636371517994155,15.44499969482422,-1.150947198710213,15.44499969482422,-3.344821235958061,15.595000267028807,0.014304308543030553
9304,2009-12-31,15.130000114440918,15.479999542236328,15.114999771118164,15.425000190734865,1150400.0,-0.016254876341988078,-1.2461471648062725,7.375008940705287,55.67010562672333,73.85005407215921,0.2104502191929889,-0.07576061939365886,-1.0448536005607583,-1.3715706453856065,40.140728129498086,0.36499977111816406,0.657471846365393,-0.01224989891052175,-0.6990845023384615,0.674584704517418,-0.35566720062449164,0.33116740280344814,0.6220002174377459,2.3077430950372237,-61.414918301509914,0.34341730171396945,12,0.2825002670288086,-0.4724998474121076,-1.4175002574920654,-1.440000057220459,0.2650003433227539,3,0.03469924749235043,6.333396912186757,15.380000114440918,-2.3636371517994155,15.44499969482422,-1.150947198710213,15.44499969482422,0.03469924749235043
9305,2010-01-04,15.175000190734865,15.350000381469727,15.119999885559082,15.244999885559082,1332800.0,0.0029742284172884492,-1.5555567329292588,0.23728703973102414,48.19278908078543,70.01024412453701,0.2067925119681373,-0.06585569803180569,-1.0692864728570157,-1.397181511534738,40.57153387283087,0.23000049591064453,0.5946984243225444,-0.004249811172483575,-0.6049974195180869,0.5964977971731198,-0.30462361534528526,0.2961239930003181,0.5642601299285896,10.084099611638646,-47.104376155733135,0.300373804172802,1,0.2649998664855939,-0.5174999237060547,-1.4650003910064715,-1.485000133514406,0.13999938964843572,0,0.04118616093208316,-1.2461471648062725,15.130000114440918,6.333396912186757,15.380000114440918,-2.3636371517994155,15.44499969482422,0.04118616093208316
9306,2010-01-05,15.529999732971193,15.55500030517578,15.154999732971193,15.1850004196167,3684600.0,0.02339370924377815,1.0253170058041279,-4.9285831062671805,54.736823612969026,66.93596465123233,-0.11481892127174653,-0.36348932571903525,-1.4025546011645975,-1.7343628075543922,40.98070698691417,0.4000005722045863,0.5308605832623137,0.3024997234344493,-0.24299368936881294,0.8479931362377116,0.029753017032817297,0.5752464298360813,0.19677537670135514,84.69390932693953,29.75987458232975,0.27274670640163146,1,-0.0899996757507342,-0.8724994659423828,-1.8462498188018817,-1.8149995803833026,-0.0749998092651385,1,0.012234419660306362,-1.5555567329292588,15.175000190734865,-1.2461471648062725,15.130000114440918,6.333396912186757,15.380000114440918,0.012234419660306362
9307,2010-01-06,15.649999618530273,15.755000114440918,15.475000381469727,15.475000381469727,2092400.0,0.00772697280247292,-2.200010899182561,0.5072451749512079,60.57440577124868,64.77195456621207,-0.21774104375956682,-0.42535742939519317,-1.4922106443007728,-1.835186748863567,41.287848379154745,0.2799997329711914,0.4940871245304823,0.3717496395111084,-0.12864247887524982,0.8721417578974666,0.12155358031792929,0.6219456987042875,-0.5349998474121094,83.59368131499697,29.302765124678935,0.25019605919317944,1,-0.20999956130981445,-0.9849996566772461,-1.984999656677246,-1.9349994659423828,-0.16499996185302912,2,-0.02236418123493078,1.0253170058041279,15.529999732971193,-1.5555567329292588,15.175000190734865,-1.2461471648062725,15.130000114440918,-0.02236418123493078
9308,2010-01-07,15.734999656677244,15.779999732971193,15.524999618530273,15.609999656677244,1404400.0,0.0054313124740481555,1.3720924043220757,0.7142888283378747,60.36744250544545,62.76010485096601,-0.28400994605003405,-0.4569982750801014,-1.5391283163761393,-1.8996033708013602,41.43106255153101,0.25500011444091975,0.4411327093894144,0.40799970626830806,-0.06924447993178973,0.8852438924684058,0.16937761316826005,0.6466217993683561,-0.6071998786926258,93.23307084581543,40.254533697479715,0.23862209310004878,1,-0.2874999046325666,-0.9599995613098127,-2.0849995613098127,-2.0199995040893537,0.09500026702881037,3,-0.024467701532115416,-2.200010899182561,15.649999618530273,1.0253170058041279,15.529999732971193,-1.5555567329292588,15.175000190734865,-0.024467701532115416
9309,2010-01-08,16.040000915527347,16.625,15.8100004196167,16.120000839233402,2466200.0,0.019383620305366334,-2.018511846734161,-0.6399993896484375,75.78125504466131,62.480611272529394,-0.5601242884521636,-0.698995064823114,-1.8047805031002575,-2.180761308414983,42.037707894892776,0.8900003433227557,0.3864369513090953,0.65025091171265,0.14392785204748115,1.156573971377819,0.3970893818800647,0.9034124415452354,-0.8861131393432657,61.1296318944155,4.107859780535257,0.25316152983258466,1,-0.17000102996826527,-0.7850008010864293,-2.3900008201599157,-2.3250007629394567,-0.24000072479248225,4,-0.04551125026457947,1.3720924043220757,15.734999656677244,-2.200010899182561,15.649999618530273,1.0253170058041279,15.529999732971193,-0.04551125026457947
9310,2010-01-11,16.004999160766598,16.209999084472653,15.9350004196167,16.170000076293945,1471200.0,-0.0021821541622772944,1.2448968470222237,2.0625134110579086,71.67133146741284,62.520119402133545,-0.5150065013170693,-0.6089750030385073,-1.720192531261958,-2.122755886632813,42.26854043119692,0.2749986648559535,0.34485072654757687,0.5604991912841761,0.03611592821155085,1.0848824543568014,0.2983075597478635,0.8226908228204888,-0.7628446511535607,57.82307982252549,-0.4545466649239316,0.2621916315363122,1,-0.13499927520751598,-0.569999217987057,-2.2274990081787074,-2.2899990081787074,-0.04999923706054332,0,-0.03811301062097083,-2.018511846734161,16.040000915527347,1.3720924043220757,15.734999656677244,-2.200010899182561,15.649999618530273,-0.03811301062097083
9311,2010-01-12,16.010000228881836,16.165000915527347,15.93000030517578,15.93000030517578,1424400.0,0.00031246912698978946,-4.875020861645439,-0.4848453322236097,69.04019831657652,62.491725546594964,-0.48213560413604206,-0.5828194549476162,-1.6767835537109068,-2.1057680396681313,42.0738362289587,0.23500061035156783,0.3082209509803242,0.5267502307891849,-0.044861239994638424,1.09836170157301,0.24094449539727236,0.8125559661810975,-0.6848749898455804,46.52174129377988,-9.770830882739503,0.2858057353919124,1,-0.1400003433227539,-0.5,-2.1000003814697266,-2.2275004386901855,0.19999885559081676,1,-0.0434104084049145,1.2448968470222237,16.004999160766598,-2.018511846734161,16.040000915527347,1.3720924043220757,15.734999656677244,-0.0434104084049145
9312,2010-01-13,16.15999984741211,16.225000381469727,16.010000228881836,16.094999313354492,1657400.0,0.009369120323913238,1.2051116523372165,0.8125074505876844,71.18150392214939,63.023983927552436,-0.5811618747653515,-0.7051794488232765,-1.7716022674924474,-2.232044581505688,41.49360240385106,0.21500015258789062,0.26723191506269117,0.6362498760223385,-0.006022961683161299,1.2785227137278365,0.3151134571695895,0.9573862948750875,-0.7568821227180287,57.72727351543304,3.783113692490822,0.32113641885274924,1,-0.28999996185302734,-0.6024999618530273,-2.2024998664855957,-2.3299999237060547,0.05500030517578125,2,-0.0436262333145353,-4.875020861645439,16.010000228881836,1.2448968470222237,16.004999160766598,-2.018511846734161,16.040000915527347,-0.0436262333145353
9313,2010-01-14,16.34000015258789,16.360000610351562,16.075000762939453,16.125,2864200.0,0.011138632851200647,1.2352835579756758,3.3076674785058247,73.11824097754447,64.96266563319924,-0.6824302881399902,-0.842114558080759,-1.8901297575593183,-2.3887108341694017,41.970767344574824,0.2849998474121094,0.2563131261268641,0.7615001678466804,0.03775917616037816,1.4852411595329809,0.3996296720035293,1.1233706636898315,-0.8635694913754541,65.03067556451113,14.544799371801474,0.36187049584315034,1,-0.4675002098083496,-0.7825002670288086,-2.320000171661377,-2.447500228881836,-0.2999992370605433,3,-0.05232561125620516,1.2051116523372165,16.15999984741211,-4.875020861645439,16.010000228881836,1.2448968470222237,16.004999160766598,-0.05232561125620516
9314,2010-01-15,16.354999542236328,16.40999984741211,16.260000228881836,16.325000762939453,1978200.0,0.0009179552942697455,1.1428610354223434,0.13952910700661805,71.59085059471775,67.56245024585837,-0.5647826052264797,-0.8191733108671251,-1.8428593440346752,-2.3814891044983746,42.279277211258155,0.14999961853027344,0.25615713248645733,0.725749588012695,-0.06666352384743135,1.5181626998728213,0.3295430320826327,1.121956143942759,-0.8096547206966385,88.54159216078969,39.56395701080335,0.3962065559300633,1,-0.4649996757507324,-0.7174997329711914,-2.28749942779541,-2.414999485015869,-0.3449993133544922,4,-0.03210025271932759,1.2352835579756758,16.34000015258789,1.2051116523372165,16.15999984741211,-4.875020861645439,16.010000228881836,-0.03210025271932759
9315,2010-01-19,16.579999923706055,16.655000686645508,16.334999084472653,16.399999618530273,1636400.0,0.013757284485925503,-1.0645173198793825,6.000254323499491,80.92638789277255,70.47240183250321,-0.6364548313409699,-0.9735892606134833,-2.006366043109047,-2.583772265181569,43.5089887138395,0.3200016021728551,0.2759481399741013,0.874249982833863,0.023991406547942518,1.7245085591197817,0.44912069469090454,1.2993792709768233,-0.9698757914587457,89.65507262390527,37.7218202618029,0.42512928814295947,1,-0.5149993896484375,-0.8724994659423828,-2.5124998092651367,-2.6399998664855957,-0.7150001525878906,1,-0.047044616197853384,1.1428610354223434,16.354999542236328,1.2352835579756758,16.34000015258789,1.2051116523372165,16.15999984741211,-0.047044616197853384
9316,2010-01-20,16.469999313354492,16.524999618530273,16.290000915527347,16.459999084472653,1662200.0,-0.006634536239911837,2.9166176587458676,0.055556732929278416,76.34955704482088,72.22519641845568,-0.4236435601982187,-0.8081496840515108,-1.8455206120491354,-2.451862625141233,44.53325107659046,0.2899990081787074,0.34207626319202156,0.7027493953704838,-0.1828633583198993,1.5883621490608686,0.25994301852529134,1.1455557722156762,-0.7762850567553272,71.3176369002206,15.173111150786951,0.4428063768451921,1,-0.37999916076660156,-0.6824989318847656,-2.292499303817749,-2.4499993324279785,-0.6549997329711914,2,-0.03126893813716536,-1.0645173198793825,16.579999923706055,1.1428610354223434,16.354999542236328,1.2352835579756758,16.34000015258789,-0.03126893813716536
9317,2010-01-21,16.395000457763672,16.65999984741211,16.280000686645508,16.444999694824222,2532000.0,-0.004553664767308674,-1.714291553133515,-4.999809269500773,75.95905108808944,73.95759737208279,-0.25909997736860646,-0.6897562444167953,-1.719338925650293,-2.353970896642881,45.321192344146475,0.37999916076660156,0.4297874117562692,0.5777505397796627,-0.3319600376401368,1.4874611171994623,0.12289525106976384,1.0326058284895634,-0.6243832867607999,54.70088814116358,-3.2485311530725056,0.45485528870990005,1,-0.16000032424926758,-0.5600004196166992,-1.976250410079956,-2.255000591278076,-0.29000091552734375,3,-0.011284011474572031,2.9166176587458676,16.469999313354492,-1.0645173198793825,16.579999923706055,1.1428610354223434,16.354999542236328,-0.011284011474572031
9318,2010-01-22,15.979999542236328,16.485000610351562,15.9399995803833,16.399999618530273,2004800.0,-0.02531265043855635,-1.1800041198730469,8.400129701685525,70.04712132560485,73.32047140329874,0.2171439429888551,-0.2435301960757208,-1.2599848582290658,-1.9173797224940294,45.60322540031522,0.5450010299682617,0.4735959776216152,0.13499965667724645,-0.7580377053441225,1.0280370186986154,-0.3115190243334389,0.58151833768793,-0.12044410359253277,5.5555481969601646,-56.977087331250914,0.44651868101068404,1,0.3150005340576172,-0.14499950408935547,-1.3712494373321533,-1.7099995613098145,0.36499977111816406,4,0.014705920968923536,-1.714291553133515,16.395000457763672,2.9166176587458676,16.469999313354492,-1.0645173198793825,16.579999923706055,0.014705920968923536
9319,2010-01-25,15.90999984741211,16.135000228881836,15.81999969482422,16.120000839233402,2595400.0,-0.004380456622617768,1.6250069538818408,0.5000022706527303,67.13283262174653,72.81619375378025,0.29811352835380234,-0.14721184452947256,-1.1492383017172028,-1.8223850107355624,45.69964415776484,0.3150005340576154,0.4972123682040319,0.04349994659423828,-0.8330908717867196,0.9200907649751962,-0.3947954625962389,0.4817953557847172,0.75,10.71430193323354,-56.03809905617787,0.4382954091904789,1,0.3299999237060547,-0.07499980926513672,-1.211249828338623,-1.6399998664855957,0.3250007629394531,0,0.008171028872535402,-1.1800041198730469,15.979999542236328,-1.714291553133515,16.395000457763672,2.9166176587458676,16.469999313354492,0.008171028872535402
9320,2010-01-26,15.869999885559082,15.949999809265135,15.69499969482422,15.920000076293945,3661000.0,-0.002514139675465432,3.636380187787814,0.23809502184357595,59.28960267820373,71.7327942384055,0.3541976715412254,-0.09017666210377584,-1.0682773625035686,-1.7555326569780156,45.213032727646876,0.2550001144409144,0.5174570867174992,-0.01024999618530309,-0.8774867947669946,0.8569868023963902,-0.443868395476148,0.4233684031055436,0.7731999588012712,18.13473192367429,-44.433593049524205,0.4336183992908464,1,0.30749988555908203,-0.034999847412109375,-1.1337497234344482,-1.5999999046325684,0.384999275207516,1,0.00882169781552089,1.6250069538818408,15.90999984741211,-1.1800041198730469,15.979999542236328,-1.714291553133515,16.395000457763672,0.00882169781552089
9321,2010-01-27,15.545000076293945,15.645000457763672,15.31999969482422,15.645000457763672,2056400.0,-0.020478879118384308,5.49999046329318,2.0,47.42016330998907,69.0926452814988,0.6775524903596946,0.2558148100730868,-0.6967055152765447,-1.4034614693823197,44.35751905183588,0.5500001907348615,0.47050925266854904,-0.3402498245239265,-1.1980221057873592,0.5175224567395045,-0.7691359651556411,0.0886363161077881,1.0602717620849624,16.791071331983844,-41.33654027542822,0.4288861406317155,1,0.44499969482421875,0.315000057220459,-0.7850000858306885,-1.2750000953674316,0.8799991607666016,2,0.020585377501040725,3.636380187787814,15.869999885559082,1.6250069538818408,15.90999984741211,-1.1800041198730469,15.979999542236328,0.020585377501040725
9322,2010-01-28,15.625,15.729999542236328,15.4399995803833,15.5649995803833,1860400.0,0.005146344375260181,1.148151811101496,-0.6000019073413568,47.29065358522199,66.22291334901854,0.5740494548748138,0.2002588604744009,-0.7340464160186251,-1.45668785831894,43.54863118727294,0.28999996185302734,0.4401115866324261,-0.26924991607666016,-1.1112041431608546,0.572704311007536,-0.6902270296187574,0.15172719746543706,0.9031555097656252,26.180263132043972,-26.37046875994989,0.4209771135420979,1,0.36499977111816406,0.2624998092651367,-0.8650000095367432,-1.3550000190734863,0.9150009155273473,3,0.012159973144531211,5.49999046329318,15.545000076293945,3.636380187787814,15.869999885559082,1.6250069538818408,15.90999984741211,0.012159973144531211
9323,2010-01-29,15.600000381469727,15.774999618530273,15.545000076293945,15.645000457763672,2795800.0,-0.0015999755859374964,-1.9677228819294899,-0.7499960263848049,37.428569871553805,62.42710437977809,0.5398077744141148,0.2556950417624613,-0.6711179913849055,-1.4052672765664553,44.12624040409443,0.22999954223632812,0.41670967486939325,-0.30524954795837367,-1.1243533967381651,0.5138543008214178,-0.7148014723482703,0.10430237643152118,0.8556657793994127,34.355889958927534,-16.40288601101153,0.40955192438989557,1,0.3899993896484375,0.28749942779541016,-0.7725002765655518,-1.3025002479553223,0.9400005340576207,4,0.03237174028319001,1.148151811101496,15.625,5.49999046329318,15.545000076293945,3.636380187787814,15.869999885559082,0.03237174028319001
9324,2010-02-01,15.654999732971193,15.68000030517578,15.4350004196167,15.68000030517578,1603800.0,0.0035255993690099796,18.599542246807907,0.5555673292925078,40.113007744161074,57.8922843632657,0.4191492855331145,0.25512436013390705,-0.6859614632212558,-1.4320600823541945,44.52119736981308,0.24499988555908025,0.3738635494432412,-0.27650017738342036,-1.0212720537072872,0.4682716989404465,-0.6488861155453538,0.09588576077851307,0.7325264399352509,53.1745995703928,3.1727021923718866,0.3723859381619333,2,0.3350000381469709,0.23250007629394354,-0.7999994754791278,-1.3574995994567889,0.9350004196166974,0,0.044075349227255645,-1.9677228819294899,15.600000381469727,1.148151811101496,15.625,5.49999046329318,15.545000076293945,0.044075349227255645
9325,2010-02-02,15.800000190734865,15.824999809265135,15.454999923706055,15.704999923706055,2437600.0,0.009262245942954772,4.1034641515887955,-3.7999237078014882,44.50261361837732,54.353735093660866,0.16971793800759194,0.16795948853158116,-0.7852306157134326,-1.5482833131617948,45.06104195145283,0.36999988555908025,0.3093291005989247,-0.1627497196197485,-0.8213324966332696,0.4958330573937708,-0.49204110812650903,0.16654166888701205,0.5234743934866462,95.04958161089786,42.764779408533734,0.32929138850676004,2,0.189999580383299,0.08749961853027166,-0.9049999713897723,-1.5025000572204608,0.9649991989135724,1,0.027531671795281598,18.599542246807907,15.654999732971193,-1.9677228819294899,15.600000381469727,1.148151811101496,15.625,0.027531671795281598
9326,2010-02-03,15.720000267028807,15.864999771118164,15.625,15.789999961853027,1962800.0,-0.0050632862493869,1.181822910796494,-0.7368368217637955,38.043484457952516,50.14089435697899,0.14767170523085404,0.2771323348280834,-0.6551339856634844,-1.441116251882944,45.180476149913574,0.23999977111816406,0.2426908906659868,-0.2522496700286876,-0.8896908071273568,0.3851914670699834,-0.5709702385780222,0.06647089852064703,0.5432658238288663,66.27913423984239,14.076238052990028,0.31872056854933545,2,0.1824998855590838,0.1674995422363299,-0.6974999904632551,-1.3175001144409162,1.1649999618530291,2,0.034033007929389125,4.1034641515887955,15.800000190734865,18.599542246807907,15.654999732971193,-1.9677228819294899,15.600000381469727,0.034033007929389125
9327,2010-02-04,15.300000190734865,15.94499969482422,15.255000114440918,15.8100004196167,1778400.0,-0.026717561651372956,-1.2999971389788756,7.28574931880088,24.9999885375627,45.13565738052986,0.4425503100527486,0.7057511223342328,-0.18807878857125715,-0.9961155118241951,44.459065892127356,0.6899995803833026,0.11769396536819521,-0.6547497749328599,-1.3463570089486137,0.03685745908289384,-1.000553391940736,-0.30894615792498215,0.9066699163607996,6.521754153669056,-42.23850243898399,0.34580361700787715,2,0.3949999809265119,0.5874996185302717,-0.2774999141693133,-0.8975000381469744,1.5050001144409126,3,0.07352934851640991,1.181822910796494,15.720000267028807,4.1034641515887955,15.800000190734865,18.599542246807907,15.654999732971193,0.07352934851640991
9328,2010-02-05,15.350000381469727,15.375,15.0600004196167,15.28499984741211,2423200.0,0.0032679862818001393,4.478264475146369,-0.12745197036505185,26.241152020662483,40.59213731374274,0.32831232614436345,0.659227825101226,-0.19301886826362136,-1.02360423000518,43.51875214689134,0.3149995803833008,-0.0015721876851308991,-0.5854996204376217,-1.3227838730366024,0.15178463216135896,-0.9541417467371112,-0.21685749413813227,0.7805361262135584,32.768384108001214,-10.50706300330478,0.3686421262994899,2,0.1549997329711914,0.5099997520446777,-0.3275001049041748,-0.9475002288818359,1.3950004577636754,4,0.07752446283285885,-1.2999971389788756,15.300000190734865,1.181822910796494,15.720000267028807,4.1034641515887955,15.800000190734865,0.07752446283285885
9329,2010-02-08,15.3100004196167,15.494999885559082,15.295000076293945,15.40999984741211,1696000.0,-0.0026058606422781905,-2.076917433884752,-1.5384400950732122,17.098447388043297,35.90423117039158,0.3064817580424073,0.6764139591985536,-0.10684978336293582,-0.9656475026865063,41.27273185838353,0.19999980926513672,-0.12592167140468646,-0.5889995574951179,-1.375159790080172,0.19716067508993618,-0.9820796737876449,-0.19591944120259086,0.7134824792599268,28.24861070551477,-8.781730356181882,0.39308011629252704,2,0.19249963760375977,0.5499997138977051,-0.28750014305114746,-0.9075002670288086,1.5850000381469727,0,0.0803396774786922,4.478264475146369,15.350000381469727,-1.2999971389788756,15.300000190734865,1.181822910796494,15.720000267028807,0.0803396774786922
9330,2010-02-09,15.395000457763672,15.5600004196167,15.295000076293945,15.369999885559082,816600.0,0.005551929184669513,-2.0285720513784664,-0.25000715259830053,21.784788859875363,33.05585623149006,0.16429462066665934,0.5727356427505832,-0.1466425011081789,-1.0412751487038712,38.96747470875909,0.2650003433227539,-0.21536083404393125,-0.47349958419799876,-1.2891236392820424,0.34212447088604314,-0.8813116117400206,-0.06568755665597692,0.5321341931869608,37.85314265578572,4.9467632003306505,0.4078120275420211,2,0.10749959945678711,0.4649996757507324,-0.3600001335144043,-0.9925003051757812,0.8449993133544922,1,0.07762258261068,-2.076917433884752,15.3100004196167,4.478264475146369,15.350000381469727,-1.2999971389788756,15.300000190734865,0.07762258261068
9331,2010-02-10,15.3149995803833,15.43000030517578,15.175000190734865,15.335000038146973,1008800.0,-0.005196549204389722,1.4285610484918465,-0.8,21.727737580893773,30.215532231009146,0.23271095746807546,0.6303157576831193,-0.013533556515504586,-0.9495575135160728,36.43495194139887,0.2550001144409144,-0.3006538766887594,-0.5187504291534424,-1.3675379866480704,0.3300371283411838,-0.9431442079007546,-0.0943566504061284,0.525421647433939,28.813488090914813,-1.2808424643339613,0.42439377874731327,2,0.1875004768371582,0.5450005531311035,-0.266249418258667,-0.9124994277954102,1.0350008010864258,2,0.09467840998979948,-2.0285720513784664,15.395000457763672,-2.076917433884752,15.3100004196167,4.478264475146369,15.350000381469727,0.09467840998979948
9332,2010-02-11,15.454999923706055,15.460000038146973,15.15999984741211,15.300000190734865,1111000.0,0.009141387343038376,2.6363667890067335,-7.749809269502105,33.944968041707355,29.828465361026208,0.07382346741693446,0.45828712404396477,-0.10141139665304522,-1.0788241090447688,33.71827541474286,0.3000001907348633,-0.3606314341201511,-0.34350008964538503,-1.193794519832057,0.5067943405412851,-0.768647304738721,0.08164712544795094,0.30737922329113054,78.9999008178711,43.9095633307206,0.42514721509333536,2,0.0475001335144043,0.4050002098083496,-0.4062497615814209,-1.052499771118164,0.9600009918212926,3,0.09252671059430662,1.4285610484918465,15.3149995803833,-2.0285720513784664,15.395000457763672,-2.076917433884752,15.3100004196167,0.09252671059430662
9333,2010-02-12,15.484999656677244,15.494999885559082,15.239999771118164,15.375,2468800.0,0.0019411021105975035,2.9230752301654257,0.7096764269761056,36.67711223877841,29.446699193761468,0.02882681536558529,0.38045473692768716,-0.08431295188750276,-1.0966889805728126,30.71945461484712,0.25500011444091797,-0.3706958897841144,-0.2707503318786646,-1.0918871197618838,0.5503864560045546,-0.6813187258202742,0.139818062062945,0.20714161758189142,81.2498360874609,41.29666503039653,0.4105683939416093,2,0.017500400543214667,0.37500047683716,-0.43249964714050115,-1.0824995040893537,1.2449998855590838,4,0.08524382807650488,2.6363667890067335,15.454999923706055,1.4285610484918465,15.3149995803833,-2.0285720513784664,15.395000457763672,0.08524382807650488
9334,2010-02-16,15.829999923706055,15.845000267028807,15.609999656677244,15.614999771118164,1185600.0,0.022279643182300246,-1.088890772686781,1.9545529420944803,48.947369741930785,29.940560985267407,-0.3226714765552927,-0.006212351880744649,-0.38674523472055,-1.4273451933552526,27.833639296234992,0.3600006103515625,-0.3785570855024485,0.10049991607666087,-0.6721092669801685,0.873109099133492,-0.2858046754517538,0.48680450760507554,-0.7699995040893555,97.81017019943641,52.82110841193088,0.38630459152841545,2,-0.3274998664855957,0.03000020980834961,-0.71875,-1.4200000762939453,0.7800006866455078,1,0.057801700564577896,2.9230752301654257,15.484999656677244,2.6363667890067335,15.454999923706055,1.4285610484918465,15.3149995803833,0.057801700564577896
9335,2010-02-17,15.800000190734865,15.9350004196167,15.664999961853027,15.835000038146973,1070200.0,-0.001895118958671893,1.297870268164405,-0.1627898724295086,57.94392634427936,32.15172119485928,-0.3270662543371632,-0.03967877045050727,-0.32009606626679776,-1.3843874377001573,24.579811717497932,0.2700004577636719,-0.364615864947444,0.1095001697540301,-0.553284021634239,0.7722843611422991,-0.22189192594010443,0.4408922654481646,-0.7242997741699231,82.58062848936892,32.61918485632016,0.3313920956941343,2,-0.2975001335144061,0.05999994277953924,-0.23750019073486506,-0.9675002098083514,0.7949991226196271,2,0.0693038135322881,-1.088890772686781,15.829999923706055,2.9230752301654257,15.484999656677244,2.6363667890067335,15.454999923706055,0.0693038135322881
9336,2010-02-18,15.954999923706055,15.984999656677244,15.770000457763672,15.8149995803833,922000.0,0.009810109563294978,1.1499940395298585,-4.000027247956607,59.821424516691586,36.02076963698471,-0.4975482073333719,-0.24795182838207985,-0.440080524036766,-1.5261946249503122,21.418042837420238,0.21499919891357244,-0.3560078986709865,0.2902498722076423,-0.27834461539844213,0.858844359813725,0.005952628404600091,0.5745471160106845,-0.8449275070190421,96.36366789006755,41.601500804068735,0.2842972438030414,2,-0.43249988555908203,-0.09499979019165039,-0.30250000953674316,-1.122499942779541,0.625,3,0.017862729475081718,1.297870268164405,15.800000190734865,-1.088890772686781,15.829999923706055,2.9230752301654257,15.484999656677244,0.017862729475081718
9337,2010-02-19,16.209999084472653,16.245000839233402,15.869999885559082,15.890000343322756,1004800.0,0.01598239811883162,-1.0833406183524399,2.2856996886941805,65.96855371034258,40.43492538028249,-0.6815628010645334,-0.5454889682456621,-0.6586360333360481,-1.7671828594677716,18.13506313426552,0.37500095367431996,-0.3607460810842511,0.5544991016387897,0.03175470187541052,1.0772435014021688,0.2931269017571001,0.8158713015204793,-1.0474310333862267,96.51724203374322,37.55558811316502,0.26137219988168975,2,-0.507498741149897,-0.3499989509582484,-0.5199990272521937,-1.377499103546139,0.5150012969970739,4,0.008636724546837282,1.1499940395298585,15.954999923706055,1.297870268164405,15.800000190734865,-1.088890772686781,15.829999923706055,0.008636724546837282
9338,2010-02-22,16.21500015258789,16.40999984741211,16.145000457763672,16.25,839200.0,0.000308517482892956,-2.028577656675749,-0.1093749534336899,65.05376206255995,45.76329367745102,-0.6157084051369814,-0.5607306343239724,-0.6304136881264526,-1.7595983996394473,16.367642425327826,0.2649993896484375,-0.34488031211302506,0.5477501392364506,-0.014757839113148208,1.1102581175860475,0.26649615006165206,0.829004128411249,-0.965837478449707,75.62504395841509,15.273258262804617,0.28125398917479877,2,-0.43000030517578125,-0.35500001907348633,-0.5012502670288086,-1.382500171661377,0.475000381469723,0,0.0123343053381062,-1.0833406183524399,16.209999084472653,1.1499940395298585,15.954999923706055,1.297870268164405,15.800000190734865,0.0123343053381062
9339,2010-02-23,16.040000915527347,16.225000381469727,16.010000228881836,16.139999389648438,1144600.0,-0.010792428949352395,-1.6875044703526214,2.857111716621152,56.34922437025977,49.60378651193816,-0.36461168967794144,-0.39578476705192145,-0.42434548508306413,-1.569869709111618,14.823028292335156,0.21500015258789062,-0.26098921808663,0.3662508487701448,-0.21088236787899106,0.9433840654192807,0.07768424044557776,0.6548174570947118,-0.6747545240617718,50.3357062119415,-5.394594370508543,0.2885666083245677,2,-0.2550010681152379,-0.180000782012943,-0.3250010013580358,-1.2075009346008336,0.5899982452392507,1,0.043017368287119995,-2.028577656675749,16.21500015258789,-1.0833406183524399,16.209999084472653,1.1499940395298585,15.954999923706055,0.043017368287119995
9340,2010-02-24,16.010000228881836,16.094999313354492,15.850000381469727,16.045000076293945,982800.0,-0.0018703668910934335,2.6296589335669274,0.3500038147554866,57.88042900806018,53.620752226067765,-0.26619201062375986,-0.37392938291599087,-0.36701360841724906,-1.5222105712210805,13.494060928903673,0.24499893188476562,-0.1774746978447972,0.3292501449584968,-0.2611490485763781,0.9196493384933735,0.03405054819105935,0.6244497417259343,-0.5402784918216064,37.5,-16.197990048916097,0.2951995967674383,2,-0.22500038146972656,-0.15000009536743164,-0.24625039100646973,-1.1775002479553223,0.8850002288818359,2,0.03747660043048184,-1.6875044703526214,16.040000915527347,-2.028577656675749,16.21500015258789,-1.0833406183524399,16.209999084472653,0.03747660043048184
9341,2010-02-25,15.864999771118164,15.875,15.640000343322756,15.854999542236328,1317400.0,-0.00905686793820859,14.666285205670935,-0.28572207084468665,68.05108764471919,57.41032107084686,-0.03907901952611326,-0.21473576500415348,-0.20628068689786971,-1.3556649257663658,13.173376204911197,0.36999988555908025,-0.0713331746809871,0.16824970245361293,-0.42400080093461767,0.7605002058418435,-0.12787554924050326,0.4643749541477291,-0.3012502230227465,29.220723727803673,-29.187101958718657,0.2961252516941156,2,-0.039999961853027344,-0.004999637603759766,0.02125072479248047,-1.0174994468688965,1.1000003814697266,3,0.0460132084946685,2.6296589335669274,16.010000228881836,-1.6875044703526214,16.040000915527347,-2.028577656675749,16.21500015258789,0.0460132084946685
9342,2010-02-26,15.8149995803833,15.90999984741211,15.739999771118164,15.90999984741211,905000.0,-0.003151603621569965,2.578938914822065,-9.499809269502194,64.85619031543132,60.54132974603052,0.0752731653067471,-0.15786528073033068,-0.14451205396242628,-1.2809981230831635,12.671982423198132,0.1700000762939453,0.021973701680220614,0.10874953269958532,-0.48474910593109755,0.7022481713302664,-0.18799978661575523,0.40549885201492586,-0.1749992370605451,22.72718828144044,-37.31595005771124,0.29674931931534076,2,0.19500017166137695,0.045000553131103516,0.12375068664550781,-0.9149990081787109,1.265000343322754,4,0.04837182191719114,14.666285205670935,15.864999771118164,2.6296589335669274,16.010000228881836,-1.6875044703526214,16.040000915527347,0.04837182191719114
9343,2010-03-01,16.104999542236328,16.104999542236328,15.890000343322756,15.890000343322756,1084400.0,0.018337019889190564,-1.0000000000000164,-2.263143100938595,71.90078432423434,63.091709144064254,-0.13134315089143556,-0.4301459487355075,-0.4157461112340144,-1.5463906106310592,12.213189924143755,0.28999996185302734,0.13607538946020448,0.3734995365142826,-0.24347166847530133,0.9904707415038665,0.06501393401948974,0.6819851390090736,-0.46499919891357244,79.48703736609836,14.785033858255176,0.3084856024947919,3,-0.07999944686889648,-0.33249902725219727,-0.06999945640563965,-1.0624995231628418,0.8299999237060582,0,0.0384974142723451,2.578938914822065,15.8149995803833,14.666285205670935,15.864999771118164,2.6296589335669274,16.010000228881836,0.0384974142723451
9344,2010-03-02,16.344999313354492,16.350000381469727,16.120000839233402,16.135000228881836,1168400.0,0.014902190496109524,1.0908933277846813,0.976743567110098,74.11163114030336,64.88812078806691,-0.32475975522404354,-0.6490809356900353,-0.6368668582741854,-1.760377013256658,12.303970141563386,0.24500083923339844,0.21918506313595643,0.578999328613282,-0.09453465203585054,1.2525333092624145,0.2422323382887157,0.9157663189378482,-0.627999019622802,99.29562424696671,29.90868715431057,0.33676699032456614,3,-0.31999921798706055,-0.6099991798400879,-0.2799992561340332,-1.2399992942810059,0.47000122070312145,1,0.021107447855396533,-1.0000000000000164,16.104999542236328,2.578938914822065,15.8149995803833,14.666285205670935,15.864999771118164,0.021107447855396533
9345,2010-03-03,16.235000610351562,16.420000076293945,16.194999694824222,16.329999923706055,900400.0,-0.006729807746951533,-1.5714161153557547,-0.4523796548592189,73.00003671647873,66.35241103248771,-0.1637915957809497,-0.5321033614340269,-0.4995290852642782,-1.623942125516578,12.098880542832235,0.225000381469723,0.29849619247315573,0.4472506046295166,-0.2582424911978016,1.152743700456833,0.09450405671585926,0.7999971525431757,-0.44870036125183077,76.28211163128488,1.6900822795482213,0.35274654791365845,3,-0.2050004005432129,-0.49500036239624023,-0.19750070571899414,-1.1300005912780762,0.5699996948242152,2,0.024330060706199363,1.0908933277846813,16.344999313354492,-1.0000000000000164,16.104999542236328,2.578938914822065,15.8149995803833,0.024330060706199363
9346,2010-03-04,16.254999160766598,16.299999237060547,16.069999694824222,16.299999237060547,1084600.0,0.0012318170411576013,9.222184546263565,0.4736884373682788,71.27660653775135,66.94219467997758,-0.15283195303493358,-0.5375252703247178,-0.4975176998507749,-1.6171198152306392,11.630972393017318,0.22999954223632457,0.333857011374203,0.4404992103576628,-0.29414613468512485,1.1751445554004505,0.0731765378362681,0.8078218828790558,-0.39265493240356086,75.73517037103473,1.6304526584576564,0.3673226725213934,3,-0.2249989509582484,-0.5149989128112757,-0.24874925613402965,-1.1499991416931117,0.6300010681152379,3,0.03937258259242449,-1.5714161153557547,16.235000610351562,1.0908933277846813,16.344999313354492,-1.0000000000000164,16.104999542236328,0.03937258259242449
9347,2010-03-05,16.424999237060547,16.450000762939453,16.260000228881836,16.364999771118164,948800.0,0.010458325750287711,2.454476098000798,-1.3333192048487905,73.26734402803245,67.8548148983634,-0.3231049475975851,-0.6523691381356169,-0.6480755272859469,-1.7599962336215658,12.482066872192243,0.19500160217285512,0.36086963440152076,0.5542493343353279,-0.1867757313395657,1.2952744000102214,0.1837368014978793,0.9247618671727746,-0.4957363069458012,95.53544515269846,21.41192018159984,0.3705125328374469,3,-0.37999868392944336,-0.6699986457824707,-0.4999992847442627,-1.3199992179870605,0.45499992370605113,4,0.03287676959575814,9.222184546263565,16.254999160766598,-1.5714161153557547,16.235000610351562,1.0908933277846813,16.344999313354492,0.03287676959575814
9348,2010-03-08,16.540000915527347,16.584999084472653,16.364999771118164,16.364999771118164,1316400.0,0.007001624584999533,-1.5142614249435566,2.9167117016880777,69.83244092810155,69.35295007145693,-0.4326554369930875,-0.7100526353983909,-0.7428648993127958,-1.84685032273228,13.852886410081727,0.21999931335448863,0.377697041008382,0.6097509860992467,-0.14616922599485704,1.3656711981933487,0.23179088005219484,0.9877110921462986,-0.5378346888171421,91.26248111167202,19.303394874975723,0.37796010604705105,3,-0.4275012016296422,-0.7175011634826713,-0.6012511253356969,-1.435000896453861,0.6099987030029261,0,0.032648063983585995,2.454476098000798,16.424999237060547,9.222184546263565,16.254999160766598,-1.5714161153557547,16.235000610351562,0.032648063983585995
9349,2010-03-09,16.540000915527347,16.600000381469727,16.415000915527347,16.540000915527347,992800.0,0.0,2.083351877165778,0.0,71.02275652088632,70.81320868399317,-0.39590541162505133,-0.6463163129929228,-0.7240089236535727,-1.8188161461167915,15.163782354404812,0.18499946594237926,0.35936477224448105,0.5482509613037152,-0.19523510101985408,1.2917370236272827,0.17650793014193056,0.9199939924654998,-0.44458143157515195,88.67936071514744,17.317630032085063,0.3717430311617839,3,-0.42000055313110707,-0.7100005149841344,-0.6012511253356969,-1.435000896453861,0.7399997711181605,1,0.023881410432343042,-1.5142614249435566,16.540000915527347,2.454476098000798,16.424999237060547,9.222184546263565,16.254999160766598,0.023881410432343042
9350,2010-03-10,16.59000015258789,16.604999542236328,16.430000305175778,16.524999618530273,924600.0,0.003022928312755191,2.6842210934206783,100.0,69.18431109513008,70.9391224007055,-0.3966964253976819,-0.6347424487922702,-0.7578898044730948,-1.8398066823125028,16.371445419623605,0.17499923706055043,0.34483582188344997,0.5385002136230455,-0.1950645315431352,1.2720649587892243,0.1717178410399569,0.9052825862061358,-0.40375610708253973,97.19637496702245,27.79937589640474,0.3667823725830898,3,-0.41750049591064453,-0.757500171661377,-0.6512503623962402,-1.4850001335144043,0.6550006866455114,2,0.013562409849322776,2.083351877165778,16.540000915527347,-1.5142614249435566,16.540000915527347,2.454476098000798,16.424999237060547,0.013562409849322776
9351,2010-03-11,16.764999389648438,16.764999389648438,16.454999923706055,16.485000610351562,1072400.0,0.010548477121818944,1.214291553133515,4.307638134921799,67.6190701093427,71.24610904447344,-0.48120935020676825,-0.7331294481279116,-0.9095691466679252,-1.987598693549387,18.128594048075087,0.3099994659423828,0.36911041152449897,0.6409994602203355,-0.072417902457385,1.354416822898056,0.28429077888147347,0.9977081415591957,-0.49500424479689187,100.0,32.627639281916515,0.35670868133886036,3,-0.4374995231628418,-0.8524994850158691,-0.8262495994567871,-1.6599993705749512,0.47500038146972656,3,0.002385977750290813,2.6842210934206783,16.59000015258789,2.083351877165778,16.540000915527347,-1.5142614249435566,16.540000915527347,0.002385977750290813
9352,2010-03-12,16.885000228881836,16.885000228881836,16.745000839233402,16.844999313354492,2194000.0,0.007157819481192096,5.999809269502016,0.14286103542234332,69.82250357204931,71.01518896089732,-0.48440981807399197,-0.7805230817246596,-1.0043748650844044,-2.0806956654825477,19.98130540675591,0.13999938964843395,0.39925240120194516,0.6895002841949456,-0.028229468197640273,1.4072300365875314,0.33063540799865265,1.0483651603912385,-0.5160042350709126,100.0,32.280611285622584,0.3588648761962927,3,-0.4075002670288086,-0.9124999046325684,-0.9900002479553223,-1.7800002098083496,0.5900001525878906,4,0.0,1.214291553133515,16.764999389648438,2.6842210934206783,16.59000015258789,2.083351877165778,16.540000915527347,0.0
9353,2010-03-15,16.805000305175778,16.934999465942386,16.745000839233402,16.829999923706055,961000.0,-0.004737928494026211,-1.6206969126953048,-0.6249761586878629,73.98118241316146,71.00069465788154,-0.329302229710855,-0.6288004912232985,-0.8974945065087372,-1.9786144092757496,21.864757235712677,0.18999862670898438,0.42614300989984244,0.5435003280639599,-0.1411364842299463,1.228137140357866,0.201181921917005,0.885818734210913,-0.350000381469723,75.00009169970777,4.871860803400622,0.34231840614695314,3,-0.30250072479247336,-0.8075003623962349,-1.0137503147125209,-1.7000002861022914,0.8649997711181676,0,0.00446288927276739,5.999809269502016,16.885000228881836,1.214291553133515,16.764999389648438,2.6842210934206783,16.59000015258789,0.00446288927276739
9354,2010-03-16,16.745000839233402,16.875,16.700000762939453,16.805000305175778,2727200.0,-0.0035703341179884607,-1.3333290947700367,2.4000152590212713,72.61542994036171,70.95796057164631,-0.23087447492890334,-0.5235809697457974,-0.8026981081216178,-1.893704416765047,22.8106203612593,0.17499923706054688,0.46745462055919873,0.4377508163452184,-0.24776480002498502,1.1232664327154218,0.09499300816011669,0.7805086245303201,-0.1940010070800824,62.37644703793983,-11.388324920497205,0.3427578081851017,3,-0.24250125885009766,-0.6975011825561559,-1.0625007152557409,-1.6400008201599157,1.119998931884762,1,0.02418625016416609,-1.6206969126953048,16.805000305175778,5.999809269502016,16.885000228881836,1.214291553133515,16.764999389648438,0.02418625016416609
9355,2010-03-17,16.895000457763672,16.90999984741211,16.75,16.815000534057614,900800.0,0.008957874649896835,1.9091224358863206,-1.3333439298091627,81.5951663257618,72.10446721475859,-0.31000830694172876,-0.6190803105107143,-0.9168910570760396,-2.015672478086824,23.61229500601788,0.16499900817870738,0.4754596165038443,0.5330004215240471,-0.15683133349459055,1.2228321765426848,0.1880845440147283,0.877916299033366,-0.2672006988525375,91.66686534900472,11.76081016772622,0.3449158775093184,3,-0.2975006103515625,-0.8475008010864258,-1.2137503623962402,-1.7900004386901855,0.9200000762939418,2,0.022787819973388634,-1.3333290947700367,16.745000839233402,-1.6206969126953048,16.805000305175778,5.999809269502016,16.885000228881836,0.022787819973388634
9356,2010-03-18,16.239999771118164,16.799999237060547,16.104999542236328,16.770000457763672,4559400.0,-0.03876890612006578,1.355938175858067,-6.625014901175111,59.50784381913882,70.57563385821484,0.38290781113516204,0.06152081048742275,-0.24440105733343032,-1.3378409926734989,23.470647154106445,0.7900009155273438,0.44169247957576374,-0.13625025749206543,-0.8020376450879922,0.5295371301038614,-0.46914395129002884,0.19664343630589798,0.6949996948242223,16.265089312182372,-67.94598821221811,0.3328936937979631,3,0.2799997329711914,-0.19250011444091797,-0.5587496757507324,-1.1349997520446777,1.4400005340576172,3,0.06188430309602411,1.9091224358863206,16.895000457763672,-1.3333290947700367,16.745000839233402,-1.6206969126953048,16.805000305175778,0.06188430309602411
9357,2010-03-19,16.350000381469727,16.354999542236328,16.170000076293945,16.350000381469727,3366400.0,0.006773436693465529,36.00610454025181,-0.0,55.96109562646012,69.03437326914359,0.29183990795090864,-0.039477505604274654,-0.33914209297800824,-1.4207862714552117,22.714326219553833,0.1849994659423828,0.4207323039843125,-0.033249711990357866,-0.6946064777902166,0.628107053809499,-0.3639280948902872,0.2974286709095715,0.5683990859985393,29.518176114937173,-53.00646881944493,0.3306783828999285,3,0.1699991226196289,-0.30250072479248047,-0.6687502861022949,-1.2450003623962402,0.75,4,0.05443421216412436,1.355938175858067,16.239999771118164,1.9091224358863206,16.895000457763672,-1.3333290947700367,16.745000839233402,0.05443421216412436
9358,2010-03-22,16.415000915527347,16.46500015258789,16.229999542236328,16.299999237060547,1554600.0,0.003975567739514574,1.1860506378524156,100.0,51.86174556972437,66.90537205234781,0.23159850351482447,-0.09352110624915966,-0.39055334559295574,-1.4550450763815537,21.67909330403751,0.2350006103515625,0.4084012476425336,0.02175078392029306,-0.6349259726219643,0.6784275404625486,-0.3065875943508338,0.35008916219141994,0.4871305534362804,38.50947276638942,-40.16316822728227,0.3283383782711281,3,0.10499858856200817,-0.32750129699707387,-0.7337508201599157,-1.310000896453861,0.4949989318847621,0,0.06457504762852007,36.00610454025181,16.350000381469727,1.355938175858067,16.239999771118164,1.9091224358863206,16.895000457763672,0.06457504762852007
9359,2010-03-23,16.729999542236328,16.799999237060547,16.389999389648438,16.40999984741211,2358200.0,0.019189680727401903,-1.2777730682829653,2.782565429395874,61.8704831951992,66.09272450791106,-0.059915258616904055,-0.37331643453760677,-0.6978548042683705,-1.7386750595983642,21.392583996382257,0.4099998474121094,0.3832575614526661,0.30224947929382395,-0.3487620371252689,0.953260995712915,-0.023256278915720685,0.6277552375033686,0.15618928819275268,77.63972211954925,-1.2801446989085008,0.3255057582095457,3,-0.21000003814697266,-0.45749998092651367,-1.0487494468688965,-1.617499828338623,0.3400001525878942,1,0.05618652479245467,1.1860506378524156,16.415000915527347,36.00610454025181,16.350000381469727,1.355938175858067,16.239999771118164,0.05618652479245467
9360,2010-03-24,16.610000610351562,16.739999771118164,16.600000381469727,16.739999771118164,1512200.0,-0.007172679926369274,1.1538506683099314,-0.4062477648236893,58.12360495090223,65.0376728236399,0.07064854236915608,-0.2171980841060872,-0.5702660196837321,-1.5828168262589308,21.657965054581968,0.1399993896484375,0.36100061382962423,0.1522505283355713,-0.47247278544487514,0.776973842116016,-0.16011112855465015,0.46461218522579273,0.2605644343136646,72.66205609528514,-6.385508683843042,0.31236165689022266,3,-0.09000110626220703,-0.3225007057189906,-0.9287505149841309,-1.3950004577636719,0.48999977111816406,2,0.0755568401354827,-1.2777730682829653,16.729999542236328,1.1860506378524156,16.415000915527347,36.00610454025181,16.350000381469727,0.0755568401354827
9361,2010-03-25,16.594999313354492,16.764999389648438,16.555000305175778,16.739999771118164,1204800.0,-0.0009031484916214305,1.1538401345905915,1.1153953372360872,54.18719258107405,63.30041604686486,0.06593291696120218,-0.15252286568427564,-0.5478539240868514,-1.5327971044443736,22.568630956368285,0.2099990844726598,0.33622377234162926,0.10074925422668457,-0.46020214493637823,0.6617006533897474,-0.17972644535484505,0.3812249538082142,0.26025442126215736,67.46028622377771,-9.109168282762226,0.2804756995815312,3,-0.07499980926513672,-0.3074994087219203,-0.9137492179870605,-1.3224992752075195,0.6700000762939453,3,0.07351619591338876,1.1538506683099314,16.610000610351562,-1.2777730682829653,16.729999542236328,1.1860506378524156,16.415000915527347,0.07351619591338876
9362,2010-03-26,16.579999923706055,16.725000381469727,16.53499984741211,16.620000839233402,2643800.0,-0.0009038499710191106,-1.9230611226855248,0.27586751203601406,51.03624459542919,60.75097851156128,0.03701021590978115,-0.08144893821227583,-0.5303009113105333,-1.4805151031421069,23.410007176632885,0.1900005340576172,0.31336081075581745,0.047499847412108664,-0.41393414015631436,0.5089338349805317,-0.18321714637210107,0.2782168411963184,0.26024872706299007,61.40360857169627,-12.757567004365796,0.23071699378421126,3,-0.07250022888183594,-0.2925000190734828,-0.8887498378753662,-1.127500057220459,0.25,4,0.06634501728175213,1.1538401345905915,16.594999313354492,1.1538506683099314,16.610000610351562,-1.2777730682829653,16.729999542236328,0.06634501728175213
9363,2010-03-29,16.725000381469727,16.75,16.600000381469727,16.614999771118164,1221400.0,0.008745504127316117,-1.1428610354223434,-2.749952317375304,54.45782091503142,58.73346639763568,-0.134696387449317,-0.18721765424062653,-0.6768130134175472,-1.5854944100618482,23.822655296112796,0.1700000762939453,0.284658219740912,0.16150026321411204,-0.2606386268848482,0.5836391533130723,-0.04956918183536985,0.3725697082635939,0.10054328712866223,81.70758938955517,8.99527005265628,0.21106944504948075,3,-0.2175006866455078,-0.43750047683715465,-0.9437501430511475,-1.197500228881836,0.024999618530273438,0,0.02242152415227916,-1.9230611226855248,16.579999923706055,1.1538401345905915,16.594999313354492,1.1538506683099314,16.610000610351562,0.02242152415227916
9364,2010-03-30,16.690000534057614,16.78499984741211,16.649999618530273,16.774999618530273,1207600.0,-0.0020926664642046955,1.5714441416893732,-0.7727146622278032,52.427194354246495,55.49258062302287,-0.12104831987813824,-0.13180358170921025,-0.6442462276053611,-1.510589966639433,23.72744251072067,0.13500022888183594,0.23637780622098248,0.10925035476684286,-0.3033828743407234,0.5218835838744091,-0.09706625978694206,0.3155669693206278,0.12113225201353472,62.000274658201704,-7.3004094903424175,0.2063166145537839,3,-0.23750114440917613,-0.4025006294250417,-0.8675005435943568,-1.115000724792477,-0.5950012207031214,1,0.013181504272906652,-1.1428610354223434,16.725000381469727,-1.9230611226855248,16.579999923706055,1.1538401345905915,16.594999313354492,0.013181504272906652
9365,2010-03-31,16.629999160766598,16.805000305175778,16.604999542236328,16.680000305175778,1866800.0,-0.0035950492133643985,-3.000000000000213,0.5882550937976596,46.52955995689092,54.05054908277311,-0.11464685750831194,-0.042891697819850805,-0.5946788461187786,-1.412943026930499,23.40808739266227,0.20000076293944957,0.18328924578214867,0.029499053955074572,-0.34993150786121063,0.4089296157713598,-0.16021622695306803,0.21921433486321718,-0.5249996185302699,35.1848712188635,-28.983680239313266,0.18971528090814227,3,-0.14249897003173473,-0.3424992561340261,-0.8074991703033412,-1.0549993515014613,-0.7449989318847621,2,0.02645824150705134,1.5714441416893732,16.690000534057614,-1.1428610354223434,16.725000381469727,-1.9230611226855248,16.579999923706055,0.02645824150705134
9366,2010-04-01,16.895000457763672,16.895000457763672,16.655000686645508,16.690000534057614,1190000.0,0.015935135921249177,1.341462053052224,-4.099904634751168,50.23923968960442,53.41478731201136,-0.3095141026520736,-0.27140222904646194,-0.8637037320070462,-1.643644760530151,23.61227025924598,0.26500129699707387,0.1401806308490805,0.2625002861022949,-0.10189549016770272,0.6268960623722926,0.08030239796729788,0.44469817423729197,-0.7760009002685564,100.0,38.696495315289965,0.182197888134998,4,-0.3325004577636719,-0.6075005531311,-1.072500467300415,-1.2400007247924805,-0.26000022888183594,3,0.012133762542270388,-3.000000000000213,16.629999160766598,1.5714441416893732,16.690000534057614,-1.1428610354223434,16.725000381469727,0.012133762542270388
9367,2010-04-05,16.96500015258789,17.075000762939453,16.875,16.90999984741211,1043200.0,0.004143219468931925,-2.20001220703125,0.26829427143906714,53.84614679235602,53.63527633674822,-0.31637173965457066,-0.31502355051400954,-0.9345787636504888,-1.6785097936335163,23.66184451247172,0.20000076293945312,0.06609649973630738,0.30549993515014506,-0.07387486588680048,0.6848747361870906,0.11581253463167229,0.49518733566861783,-0.8149605590820315,76.8419953661504,16.557568934243022,0.18968740051847258,4,-0.2325000762939453,-0.557499885559082,-1.1225001811981201,-1.255000114440918,-0.11499977111816406,0,0.017683420828898955,1.341462053052224,16.895000457763672,-3.000000000000213,16.629999160766598,1.5714441416893732,16.690000534057614,0.017683420828898955
9368,2010-04-06,17.079999923706055,17.100000381469727,16.690000534057614,16.834999084472653,1028200.0,0.00677864839869291,1.877174196743498,4.454535996670892,57.8454039644223,53.188045311106336,-0.3655643278435434,-0.4084343170692364,-1.0357568449782484,-1.7588663743391386,23.14221931439146,0.4099998474121129,0.08127366595797625,0.3934997558593736,-0.024919540708495447,0.8119190524272426,0.18429010757543907,0.6027094041433081,-0.8744626600341796,95.95951033241755,34.455078071905945,0.20920964828393376,4,-0.2624998092651367,-0.5849995613098145,-1.1449999809265137,-1.2899999618530273,-0.0049991607666015625,1,-0.014637002407301813,-2.20001220703125,16.96500015258789,1.341462053052224,16.895000457763672,-3.000000000000213,16.629999160766598,-0.014637002407301813
9369,2010-04-07,16.934999465942386,17.059999465942386,16.809999465942386,17.004999160766598,877600.0,-0.008489488197386708,1.7777730682828556,-0.2857120614085974,50.93894254232212,52.38974948793077,-0.2105702753978207,-0.2448793612411002,-0.8760779974712882,-1.581550410688262,22.561852392171087,0.2700004577636683,0.0997403459988142,0.22874937057495615,-0.1977649073989518,0.6552636485488641,0.01549223158800217,0.4420065095619101,-0.6579051528466842,66.66653822589977,8.606601660546225,0.21325713898695473,4,-0.1174993515014684,-0.3499994277954137,-1.0362491607666051,-1.0999994277954137,0.18500137329101562,2,-0.010924090450338375,1.877174196743498,17.079999923706055,-2.20001220703125,16.96500015258789,1.341462053052224,16.895000457763672,-0.010924090450338375
9370,2010-04-08,16.815000534057614,16.899999618530273,16.704999923706055,16.895000457763672,872600.0,-0.007085853892472849,3.3334110416445903,1.1428610354225102,68.02508849134196,53.92729347796054,-0.06530114816546373,-0.11295072395668981,-0.7412029217025982,-1.4296855250237641,21.784939446235448,0.22999954223633168,0.1247016912566643,0.09750041961669709,-0.32797142728052364,0.5229722665139178,-0.11523550383191505,0.31023634306530923,-0.47207373549198905,35.95504654791012,-26.26013600785614,0.2127359234486105,4,0.002499580383304334,-0.23000049591064098,-0.9350004196166957,-0.980000495910641,0.24499893188477273,3,-0.04281898292211228,1.7777730682828556,16.934999465942386,1.877174196743498,17.079999923706055,-2.20001220703125,16.96500015258789,-0.04281898292211228
9371,2010-04-09,16.805000305175778,16.854999542236328,16.540000915527347,16.854999542236328,1109000.0,-0.0005947206996266274,11.600137331196928,0.6249910592947738,65.21738021028006,55.502975212943966,-0.025009636508645627,-0.10519339311882803,-0.7056587204007272,-1.3833226838554715,20.380834896887244,0.3149986267089808,0.10081044065110945,0.08550014495849112,-0.34128588252363556,0.5122861724406178,-0.12789286878257045,0.2988931586995527,-0.40150761997782425,47.3213647092473,-18.243669122285205,0.21339301374106312,4,0.015000343322757459,-0.22000026702880504,-0.9200000762939418,-0.970000267028805,0.45499992370605824,4,-0.054745614970955425,3.3334110416445903,16.815000534057614,1.7777730682828556,16.934999465942386,1.877174196743498,17.079999923706055,-0.054745614970955425
9372,2010-04-12,16.885000228881836,16.889999389648438,16.760000228881836,16.774999618530273,606400.0,0.004760483323610565,1.1666719649044728,-2.200045777065534,65.5628888116965,56.73687164590676,-0.06391700593637495,-0.19520139378580126,-0.7612374354359694,-1.4289997308424844,18.68960452287891,0.12999916076660156,0.09669702200021035,0.16550006866454936,-0.2612859588175773,0.592286096146676,-0.047892945076512206,0.3788930824056109,-0.42578692798214135,61.60707899496231,-7.0754287159340095,0.21339301374106312,4,-0.06499958038330078,-0.2825002670288086,-1.0,-1.0500001907348633,0.26000022888183594,0,-0.014806040663971953,11.600137331196928,16.805000305175778,3.3334110416445903,16.815000534057614,1.7777730682828556,16.934999465942386,-0.014806040663971953
9373,2010-04-13,16.879999160766598,16.879999160766598,16.754999160766598,16.844999313354492,1203400.0,-0.00029618407150999726,6.142888283380197,0.31817866555691043,56.249970197743686,57.161624517406445,-0.03868535810664753,-0.1942529601776677,-0.7305638233488096,-1.3919909932819685,16.79535458940354,0.13000106811523793,0.10656019549317719,0.15674905776977255,-0.27449477383921206,0.5879928893787572,-0.05887285803472153,0.37237097357426663,-0.3695228934213013,65.38446020049088,-2.075585380314692,0.21562191580449233,4,-0.059998512268062854,-0.27749919891357067,-0.9799985885620082,-1.0199990272521937,-0.10999870300292613,1,-0.0017771789566551899,1.1666719649044728,16.885000228881836,11.600137331196928,16.805000305175778,3.3334110416445903,16.815000534057614,-0.0017771789566551899
9374,2010-04-14,17.149999618530273,17.225000381469727,16.879999160766598,16.90999984741211,1793000.0,0.015995288577455913,-1.299999364219517,6.857166212534756,69.99990110074835,59.76944020005726,-0.2643747796201943,-0.4557212897034617,-0.9729980607428068,-1.6276896060737442,15.40392509212915,0.34500122070312855,0.13483770017997898,0.4064995765686028,-0.06518369246251154,0.8781828455997172,0.17065794205304385,0.6423412110841618,-0.5923614220550206,89.05097497612327,21.329867617623847,0.23584163451555723,4,-0.2674989700317383,-0.4849996566772461,-1.182499885559082,-1.2899994850158691,-1.090000152587887,2,-0.00437311121043904,6.142888283380197,16.879999160766598,1.1666719649044728,16.885000228881836,11.600137331196928,16.805000305175778,-0.00437311121043904
9375,2010-04-15,17.280000686645508,17.495000839233402,17.100000381469727,17.100000381469727,1874800.0,0.007580237376493715,-3.388886534141522,0.7500019868233873,73.37882314955101,62.340505028940214,-0.326848386543535,-0.5854147410072699,-1.0780284422873478,-1.720767772078128,14.109592172313123,0.3950004577636754,0.1494551966196056,0.5172506332397475,-0.008761886482076875,1.043263152961572,0.2542443733788353,0.7802568931006597,-0.6556262716708083,77.48689321842602,9.330742070675484,0.26300625986091297,4,-0.26249980926513317,-0.48000049591064453,-1.3050003051757812,-1.4200005531311035,-1.385000228881836,3,-0.009259250061011803,-1.299999364219517,17.149999618530273,6.142888283380197,16.879999160766598,1.1666719649044728,16.885000228881836,-0.009259250061011803
9376,2010-04-16,17.245000839233402,17.350000381469727,17.165000915527347,17.225000381469727,2421600.0,-0.0020254540521607023,-1.6428610354224267,0.1111134658585371,72.39053649639709,64.40099277383366,-0.2648295382472341,-0.4967298690663071,-1.0153707368971858,-1.646518127633577,15.216579019457393,0.18499946594237926,0.1740038877133685,0.43200073242188,-0.07543247132305808,0.939433936166818,0.17828413054941095,0.685717334294349,-0.5161512533476582,66.2162928443662,-2.6785918742789505,0.25371660187246853,4,-0.22749996185302734,-0.4450006484985387,-1.242501020431522,-1.3850007057189977,-1.4550008773803746,4,-0.010727826285176323,-3.388886534141522,17.280000686645508,-1.299999364219517,17.149999618530273,6.142888283380197,16.879999160766598,-0.010727826285176323
9377,2010-04-19,17.239999771118164,17.274999618530273,17.104999542236328,17.245000839233402,857200.0,-0.0002900010363502403,4.230882094019602,-0.2500476826245849,69.14488704851281,65.65649089428817,-0.24218592762916558,-0.44441916746015764,-0.968659749214055,-1.601498683906911,16.289831475102247,0.1700000762939453,0.2215147417860308,0.38249969482421875,-0.10984703563507381,0.8748464252835113,0.13632632959457425,0.6286730600538633,-0.4192120348307,65.54047436168388,-1.66207246643053,0.24617336522964567,4,-0.22249889373778942,-0.4399995803833008,-1.119999885559082,-1.3274998664855957,-1.6700000762939435,0,0.00116011937524374,-1.6428610354224267,17.245000839233402,-3.388886534141522,17.280000686645508,-1.299999364219517,17.149999618530273,0.00116011937524374
9378,2010-04-20,17.475000381469727,17.495000839233402,17.229999542236328,17.329999923706055,1256400.0,0.013631126071431465,1.864857620058901,-28.993897787927533,75.40443046413193,68.37487844115593,-0.46406469671094186,-0.628140647410504,-1.159971646390943,-1.7964645232140928,17.304563188978175,0.26500129699707387,0.2497635413868622,0.5645003318786621,0.04524046073725785,1.0837602030200664,0.30487039630796176,0.8241302674493625,-0.5733070728287508,96.74790192222947,27.69399797730057,0.2596299355707013,4,-0.4574995040893519,-0.6750001907348633,-1.250000238418579,-1.502500057220459,-1.8650007247924822,1,-0.018884115393552836,4.230882094019602,17.239999771118164,-1.6428610354224267,17.245000839233402,-3.388886534141522,17.280000686645508,-0.018884115393552836
9379,2010-04-21,17.670000076293945,17.729999542236328,17.469999313354492,17.469999313354492,1548800.0,0.011158780576107752,-1.5999923706345724,1.3793112520059982,80.95233229564718,69.81123886385652,-0.6077518427093942,-0.7895897569499013,-1.3068264323113823,-1.9495697420950187,17.699531927950478,0.26000022888183594,0.27110066526813625,0.7124999999999986,0.10020042202418011,1.324799577975817,0.40635021101208935,1.0186497889879078,-0.6971098639818791,90.47626256051299,16.43019430513837,0.30614978898790846,4,-0.5349998474121094,-0.7525005340576172,-1.4200003147125209,-1.6725001335144025,-1.6399993896484375,2,-0.05093376426962848,1.864857620058901,17.475000381469727,4.230882094019602,17.239999771118164,-1.6428610354224267,17.245000839233402,-0.05093376426962848
9380,2010-04-22,17.864999771118164,17.8700008392334,17.510000228881836,17.614999771118164,1410000.0,0.011035636331763854,1.7692127116405998,1.2499952316466079,80.12415517026884,71.46754719274415,-0.7131401765553811,-0.9336141767542045,-1.4531628855374912,-2.102552772090636,18.215322702262814,0.3600006103515625,0.2802110353426137,0.8447497367858894,0.13320954740437685,1.556289926167402,0.48897964209513134,1.2005198314766474,-0.7861142526167022,99.34626671420486,27.402453920054228,0.35577009469075654,4,-0.5524997711181641,-0.8774995803833008,-1.5900001525878906,-1.8674998283386213,-1.7950000762939418,3,-0.10103556273725067,-1.5999923706345724,17.670000076293945,1.864857620058901,17.475000381469727,4.230882094019602,17.239999771118164,-0.10103556273725067
9381,2010-04-23,17.815000534057614,17.885000228881836,17.704999923706055,17.885000228881836,1265800.0,-0.0027987258718795704,4.142888283378746,-0.2799987792968892,76.72953711467667,72.70828589307528,-0.564130120443604,-0.830088229368986,-1.351499009784991,-2.0064891022362232,18.934375660165642,0.18000030517578125,0.3206008234632698,0.7337504386901834,-0.031445769714448346,1.4989466470948152,0.35115233448786753,1.1163485428924993,-0.6095365642390433,91.02568805095994,18.88761532025633,0.3825981042023154,4,-0.4950008392333949,-0.8200006484985316,-1.492500782012936,-1.8175005912780708,-2.04000091552734,4,-0.10777434851171652,1.7692127116405998,17.864999771118164,-1.5999923706345724,17.670000076293945,1.864857620058901,17.475000381469727,-0.10777434851171652
9382,2010-04-26,17.68000030517578,17.854999542236328,17.65999984741211,17.739999771118164,1193400.0,-0.007577896426314901,-2.8999790192450745,0.8571389645776132,68.63352308065923,74.08423621339924,-0.34028431326022,-0.6413349256732026,-1.169850963757284,-1.8275780235343397,19.69083070430468,0.19499969482421875,0.3381399604768447,0.5437501907348619,-0.22785032147995565,1.3153507029496794,0.1579499346274531,0.9295504468422706,-0.3522198087258239,68.7023345340396,-0.4050340652196667,0.38580025610740803,4,-0.2975006103515625,-0.6525001525878906,-1.3962507247924805,-1.6825003623962385,-1.5799999237060547,0,-0.10690047006217873,4.142888283378746,17.815000534057614,1.7692127116405998,17.864999771118164,-1.5999923706345724,17.670000076293945,-0.10690047006217873
9383,2010-04-27,17.100000381469727,17.584999084472653,17.075000762939453,17.569999694824222,2494400.0,-0.03280542498272809,1.0400010681193237,7.83339161394926,54.03424830017615,72.31027479111344,0.306428906944209,-0.03351900950490361,-0.549948224779655,-1.2097875563487257,19.599562007280884,0.6049995422363281,0.35380638930585917,-0.054999732971189985,-0.8023672343293242,0.6923677683869442,-0.4286834836502571,0.31868401770787713,0.7849998474121094,3.086374692999084,-63.58972928944438,0.37368375067906673,4,0.38000011444091797,-0.04250049591064453,-0.8162508010864258,-1.1025004386901838,-0.7450008392333984,1,-0.08947372236923912,-2.8999790192450745,17.68000030517578,4.142888283378746,17.815000534057614,1.7692127116405998,17.864999771118164,-0.08947372236923912
9384,2010-04-28,16.90999984741211,17.120000839233402,16.829999923706055,17.055000305175778,4027600.0,-0.011111142094681448,1.1090858648910797,0.3085120629831689,52.245842843757366,69.96216586824747,0.5127236677857603,0.18320121606099704,-0.33255208003339476,-0.9874279756781039,19.139816449114573,0.2900009155273473,0.36080080358786404,-0.2560002326965325,-0.9806826533186026,0.4686821879255376,-0.6183414430075693,0.10634097761450434,0.9588003921508772,7.582928963487391,-60.37757712183172,0.3623412103110355,4,0.44750022888183594,0.22749996185302734,-0.6062502861022949,-0.9124999046325666,-1.2100000381469744,2,-0.07687759919961301,1.0400010681193237,17.100000381469727,-2.8999790192450745,17.68000030517578,4.142888283378746,17.815000534057614,-0.07687759919961301
9385,2010-04-29,17.069999694824222,17.15999984741211,16.834999084472653,16.959999084472653,2077800.0,0.009461847951264035,1.241377495988028,-0.7586225040120641,55.849867875242005,68.12431379923024,0.35738539995726626,0.060981828736565546,-0.46176513738026514,-1.117003311664071,18.886440913903378,0.3250007629394567,0.39493185138049824,-0.11800041198729971,-0.7996039340384264,0.563603110063827,-0.4588021730128631,0.22280134903826365,0.7572485321044873,22.74878689046251,-45.846936445790575,0.3408017610255631,4,0.287500381469723,0.14000034332275035,-0.6737501621246373,-1.0724997520446795,-1.2899999618530291,3,-0.06092554345469914,1.1090858648910797,16.90999984741211,1.0400010681193237,17.100000381469727,-2.8999790192450745,17.68000030517578,-0.06092554345469914
9386,2010-04-30,17.100000381469727,17.334999084472653,17.065000534057614,17.104999542236328,1632800.0,0.0017575095009874087,-6.200071208768169,-0.04544666389235384,54.853267889434235,66.53635611488818,0.34045594581582606,0.04967346316636423,-0.4649925356038267,-1.1181718746388576,18.51905375429829,0.26999855041503906,0.38774103551929784,-0.09824972152710032,-0.7673520069854405,0.5708525639312398,-0.4328008642562722,0.23630142120207154,0.6873579133300751,26.341517877911038,-41.356226514667405,0.33455114272917047,4,0.25749969482421875,0.1099996566772461,-0.6962506771087646,-1.1025004386901838,-1.25,4,-0.06023395693965339,1.241377495988028,17.069999694824222,1.1090858648910797,16.90999984741211,1.0400010681193237,17.100000381469727,-0.06023395693965339
9387,2010-05-03,17.264999389648438,17.295000076293945,17.040000915527347,17.139999389648438,1569800.0,0.009649064590519618,1.7567272202403887,-25.004196871423122,58.10526146717161,64.61422622633702,0.20045617119309966,-0.09665345435644568,-0.6089695880857633,-1.2542042993148215,17.59355627709039,0.254999160766598,0.3659589933602021,0.051749324798585405,-0.6087313336245259,0.7122299832216967,-0.27849100441297026,0.38198965401014107,0.48406457030761274,57.61588734757011,-9.94591320329583,0.3302403292115564,5,0.09250068664550781,-0.054999351501464844,-0.8612496852874756,-1.2674994468688947,-1.4199991226196307,0,-0.08630175637373738,-6.200071208768169,17.100000381469727,1.241377495988028,17.069999694824222,1.1090858648910797,16.90999984741211,-0.08630175637373738
9388,2010-05-04,16.829999923706055,17.165000915527347,15.954999923706055,16.274999618530273,1910000.0,-0.02519545214714547,-1.0251067796285598,4.44000244140625,43.700795679481445,60.47516660231861,0.5971357883041968,0.33587690902274403,-0.15773069509846493,-0.7944695696565667,17.91937133888462,1.3099994659423828,0.3366553226129696,-0.3707501411437981,-1.051015553168945,0.30951527088134867,-0.7108828471563697,-0.0306174351312265,0.8823014747999949,63.40583566108345,-1.3783377526073863,0.3401327060125726,5,0.09000015258789062,0.09000015258789062,-0.43250012397766113,-0.8324999809265119,-0.6550006866455078,1,-0.04337489872522704,1.7567272202403887,17.264999389648438,-6.200071208768169,17.100000381469727,1.241377495988028,17.069999694824222,-0.04337489872522704
9389,2010-05-05,16.75,16.84000015258789,16.540000915527347,16.754999160766598,1788600.0,-0.004753412006459401,2.4285402883891867,-0.009007491923837162,39.35741495254226,55.94552880034899,0.5955367244179754,0.4229936091924742,-0.05644451704705489,-0.6903476332327187,18.26279385147334,0.2999992370605433,0.31367756423146176,-0.44150009155273295,-1.1417189891031292,0.2587188059976633,-0.7916095403279293,-0.09139064277753661,0.8568633100180492,57.60873621490595,-5.33859427211096,0.3501094487751973,5,0.1700000762939453,0.1700000762939453,-0.35250020027160645,-0.7525000572204572,-0.5550003051757777,2,-0.023582116881413206,-1.0251067796285598,16.829999923706055,1.7567272202403887,17.264999389648438,-6.200071208768169,17.100000381469727,-0.023582116881413206
9390,2010-05-06,16.094999313354492,17.055000305175778,14.600000381469727,16.625,3029600.0,-0.039104518605701966,2.5323706949191975,106.01793208706505,31.511233115981454,50.921272800493966,1.0874119983327795,1.076479570364107,0.6136372949599647,-0.016784733061555812,19.869448873719726,2.454999923706051,0.23647936990615648,-1.0605007171630874,-1.9020028637927844,-0.21899857053339034,-1.4812517904779376,-0.6397496438482371,1.4127521934848382,54.66177845873611,-7.546863998477463,0.4207510733148493,5,0.13250064849853516,0.14750099182128906,0.27500033378601074,-0.0974993705749494,0.13000106811523438,3,-0.02454175339800202,2.4285402883891867,16.75,-1.0251067796285598,16.829999923706055,1.7567272202403887,17.264999389648438,-0.02454175339800202
9391,2010-05-07,15.885000228881836,16.270000457763672,15.739999771118164,16.069999694824222,3250800.0,-0.013047473962823575,-1.2315800463384792,0.3490551438966789,29.562592706387875,46.58005831446381,1.1117637544472636,1.2796277850230027,0.8412627505369912,0.20555455747376072,22.209602851488672,0.5300006866455078,0.11490575719934526,-1.2244997978210463,-2.231067444481198,-0.2179321511608947,-1.7277836211511222,-0.7212159744909705,1.3901311879279277,47.68089027542259,-13.523581240386711,0.5032838233300752,5,0.20749950408935547,0.3575000762939453,0.5024998188018799,0.11249971389770685,0.6599998474121094,4,-0.0066100405664289985,2.5323706949191975,16.094999313354492,2.4285402883891867,16.75,-1.0251067796285598,16.829999923706055,-0.0066100405664289985
9392,2010-05-10,16.635000228881836,16.649999618530273,16.315000534057614,16.454999923706055,1886600.0,0.04721435248306527,2.1904813805631584,-0.9729774313610073,39.03393488716757,44.91335682412953,0.22120372574249814,0.5374957871815127,0.1195795069607577,-0.5294549765184087,24.226492259940834,0.7649993896484375,-0.010000310930415424,-0.4619997978210435,-1.4863581262239123,0.5623585305818253,-0.9741789620224779,0.05017936638039089,0.4261207051007254,79.33720950119672,21.693972861340853,0.5121791642014352,5,-0.6675004959106463,-0.3924999237060547,-0.21000027656555176,-0.6375002861022931,0.14500045776367188,0,-0.04718965053268742,-1.2315800463384792,15.885000228881836,2.5323706949191975,16.094999313354492,2.4285402883891867,16.75,-0.04718965053268742
9393,2010-05-11,16.850000381469727,16.995000839233402,16.440000534057614,16.459999084472653,2135800.0,0.012924565652521425,-1.5814063865367203,2.166670198787796,39.35064909329069,43.480557518522126,-0.036865033410169445,0.3374333517794881,-0.07337073435914476,-0.726385702994012,26.103662043367347,0.5550003051757884,-0.12956875638566245,-0.24549970626831197,-1.271282783900098,0.780283371363474,-0.758391245084205,0.26739183254758103,-2.25,91.64969734921276,36.583283229474276,0.5128915388158938,5,-0.8825006484985369,-0.6075000762939453,-0.2800002098083496,-0.7824997901916504,0.0849990844726598,1,-0.05964392235540472,2.1904813805631584,16.635000228881836,-1.2315800463384792,15.885000228881836,2.5323706949191975,16.094999313354492,-0.05964392235540472
9394,2010-05-12,17.075000762939453,17.125,16.809999465942386,16.944999694824222,2059000.0,0.013353138063852077,1.739140530409801,0.33333496354040637,39.819598208075064,41.69941644439246,-0.2637329886753612,0.11228296030009233,-0.2809891527509265,-0.9333417311192491,26.838192472609222,0.31500053405761363,-0.2279873499831062,-0.01674938201904297,-1.0422418863652183,1.0087431223271324,-0.5294956341921306,0.4959968701540447,-2.4271003723144524,98.01983189646381,46.54878413908142,0.5127462521730872,5,-1.1075010299682635,-0.8325004577636719,-0.418750524520874,-0.9950003623962402,-0.30500030517578125,2,-0.05270872536839477,-1.5814063865367203,16.850000381469727,2.1904813805631584,16.635000228881836,-1.2315800463384792,15.885000228881836,-0.05270872536839477
9395,2010-05-13,17.120000839233402,17.25,17.010000228881836,17.010000228881836,2820000.0,0.0026354362684199995,-3.3636079900124844,0.8461515889551254,41.03226200226823,40.16374912359624,-0.3362553578236671,0.05763655279869795,-0.30417985321573227,-0.9552221184609238,26.79631111545343,0.23999977111816406,-0.2606489285839402,0.036250686645512786,-0.9855480885756371,1.0580494618666627,-0.4746487009650622,0.5471500742560877,-2.3730164642334017,91.39078536015434,43.06740527015111,0.5108993876105751,5,-1.172500610351566,-0.8775005340576207,-0.4187507629394567,-1.040000438690189,-0.5550003051757884,3,-0.05403043802949947,1.739140530409801,17.075000762939453,-1.5814063865367203,16.850000381469727,2.1904813805631584,16.635000228881836,-0.05403043802949947
9396,2010-05-14,17.059999465942386,17.104999542236328,16.899999618530273,17.040000915527347,1742600.0,-0.003504752940987732,2.7273152884467735,0.1818039950062363,41.84209667744994,38.356730813627166,-0.31572687907568664,0.10863734311091022,-0.2232613749012593,-0.8752489971848405,26.801540462247985,0.22000122070312855,-0.27776755185598745,-0.014500617980953479,-1.033498736539503,1.004497500577596,-0.5239996772602282,0.49499844129832127,-2.162834153442386,79.67907565956607,32.53173852314869,0.5094990592792744,5,-1.134999275207523,-0.8174991607666051,-0.35874938964844105,-0.9799990653991735,-0.889999389648441,4,-0.048944848218758996,-3.3636079900124844,17.120000839233402,1.739140530409801,17.075000762939453,-1.5814063865367203,16.850000381469727,-0.048944848218758996
9397,2010-05-17,17.260000228881836,17.295000076293945,16.950000762939453,17.165000915527347,2713000.0,0.011723374513505691,3.1818349960118835,4.750309966618802,52.33917769898041,39.31655103801594,-0.5772112800975009,-0.0946404752458534,-0.40507019013091394,-1.0563871793452435,26.929313740472118,0.3449993133544922,-0.3140019852613847,0.18450012207031108,-0.8352208607300007,1.2042211048706228,-0.325360369329843,0.6943606134704652,-2.221664835131836,95.90644840340336,41.40173929708479,0.5098604914001552,5,-1.3125,-1.0174999237060547,-0.557499885559082,-1.179999828338623,-1.3500003814697266,0,-0.04142526900964072,2.7273152884467735,17.059999465942386,-3.3636079900124844,17.120000839233402,1.739140530409801,17.075000762939453,-0.04142526900964072
9398,2010-05-18,17.145000457763672,17.559999465942386,17.129999160766598,17.350000381469727,3157800.0,-0.006662790822315912,-2.659537858435616,-2.157909530788926,53.512713372077116,40.88936197351981,-0.46134504918647323,-0.0059353948678833035,-0.2765471151743455,-0.9234810590593554,26.301032025981137,0.43000030517578836,-0.354682587645609,0.08600034713744975,-0.9170457004987682,1.0890463947736677,-0.41552267668065923,0.5875233709555587,-1.926131889410156,44.666798909504735,-15.12162520308776,0.5015230238181082,5,-1.0650005340576172,-0.9025001525878906,-0.4337501525878906,-1.065000057220459,-1.2400007247924787,1,-0.02128899162279596,3.1818349960118835,17.260000228881836,2.7273152884467735,17.059999465942386,-3.3636079900124844,17.120000839233402,-0.02128899162279596
9399,2010-05-19,16.770000457763672,17.125,16.635000228881836,17.110000610351562,1575200.0,-0.021872265382774647,1.648655057581475,1.658537946947776,45.786529194745526,42.47550598227137,-0.0929883471850701,0.3142958774187967,0.10789747713065267,-0.5334517106292651,25.350413789431204,0.5100002288818359,-0.4320236959421919,-0.24399967193603445,-1.2117623005761935,0.7237629567041246,-0.727880986256114,0.23988164238404508,-1.3170187996512688,14.594631376220132,-47.81860531472962,0.4838813143200802,5,-0.12000083923339844,-0.5275001525878906,-0.058750152587890625,-0.690000057220459,-0.6900005340576172,2,0.009838938799928698,-2.659537858435616,17.145000457763672,3.1818349960118835,17.260000228881836,2.7273152884467735,17.059999465942386,0.009838938799928698
9400,2010-05-20,16.059999465942386,16.440000534057614,16.030000686645508,16.440000534057614,2439400.0,-0.04233756544070877,1.1578878682929494,1.1176496987512272,37.735843115238936,43.38364491658816,0.6833917525091096,0.9298091061954317,0.8176756432742103,0.185766355729168,24.311484221979214,0.7399997711181641,-0.45522620152386395,-0.8637506484985309,-1.83401344223131,0.10651214523424812,-1.3488820453649204,-0.3786192516321414,-0.39631602704698565,1.9607060935476497,-62.32964295586512,0.48513139686638956,5,0.735000610351559,0.18250083923339488,0.7137508392333949,0.08250093460082653,0.19499969482421164,3,0.04420927866946367,1.648655057581475,16.770000457763672,-2.659537858435616,17.145000457763672,3.1818349960118835,17.260000228881836,0.04420927866946367
9401,2010-05-21,15.895000457763672,15.904999732971193,15.6850004196167,15.854999542236328,4623600.0,-0.0102739111871466,6.333375719235407,-0.10526527129448573,33.84435861378995,42.80702533065731,0.9498447986991856,0.9945841645644293,0.9748883171048206,0.3615116322677743,23.310169965927972,0.37499904632568715,-0.4665414993151913,-0.9327496528625474,-1.911618549334733,0.046119243609636484,-1.4221841010986402,-0.4433152046264546,1.6649990081787145,11.200007731123703,-51.70663248970882,0.4894344482360922,5,0.7274994850158691,0.3474998474121094,1.0137500762939453,0.38250017166137695,-0.04000091552734375,4,0.04215162359222768,1.1578878682929494,16.059999465942386,1.648655057581475,16.770000457763672,-2.659537858435616,17.145000457763672,0.04215162359222768
9402,2010-05-24,15.789999961853027,15.979999542236328,15.755000114440918,15.80500030517578,2956400.0,-0.006605881905423883,-4.294101807492511,-0.3749999999999556,36.70077696353723,42.51259509401804,1.0307736454160228,1.0021092679591916,1.0668532487970914,0.4767569220157952,22.418617504912124,0.22499942779541016,-0.3920011115893658,-0.943250131607055,-1.9404425498825475,0.05394228666843581,-1.4418463407447994,-0.44465392246931046,1.7324995231628435,5.599978434233812,-54.8788462846159,0.4985962091377455,5,0.8324999809265137,0.4525003433227539,1.1187505722045898,0.4875006675720215,0.07999992370605469,0,0.02406587177700814,6.333375719235407,15.895000457763672,1.1578878682929494,16.059999465942386,1.648655057581475,16.770000457763672,0.02406587177700814
9403,2010-05-25,15.56999969482422,15.614999771118164,15.199999809265135,15.449999809265135,3035200.0,-0.013932885849290977,2.9523798711177682,-7.999809269503378,35.432105975035896,42.02509595701369,1.1735196366596536,1.161140898133871,1.2735717954161512,0.7068645571990526,24.014301339381284,0.5900001525878924,-0.28837270391413483,-1.0867503643035885,-2.19413856958459,0.020637840977414612,-1.640444466944091,-0.5330562616630861,1.9157498088836658,19.220771371344064,-39.9017755228718,0.5536941026405012,5,0.8099999427795392,0.6725006103515607,1.3387508392333967,0.7075009346008283,0.11000061035155895,1,0.02183687599563089,-4.294101807492511,15.789999961853027,6.333375719235407,15.895000457763672,1.1578878682929494,16.059999465942386,0.02183687599563089
9404,2010-05-26,15.609999656677244,15.845000267028807,15.5600004196167,15.664999961853027,1578600.0,0.002569040631793973,-2.6774463477062183,-0.45833631356841553,42.940330012735046,42.23710351373222,1.0100754596137431,1.0738093141967031,1.2224153339508579,0.6812989605056732,26.280768485163307,0.2849998474121076,-0.26893466208994354,-0.9817503929138187,-2.175772075838447,0.21227129001080947,-1.5787612343761328,-0.3847395514515046,1.7843198592529337,33.06448449703328,-25.522579042477794,0.5970108414623145,5,0.7699999809265154,0.6325006484985369,1.2987508773803729,0.6675009727478045,0.125,2,0.018898147519674113,2.9523798711177682,15.56999969482422,-4.294101807492511,15.789999961853027,6.333375719235407,15.895000457763672,0.018898147519674113
9405,2010-05-27,16.030000686645508,16.049999237060547,15.78499984741211,15.895000457763672,1670200.0,0.026905896169485688,2.0286106660563057,-2.454535996670749,51.98903001100975,43.36454055079442,0.4684616694609893,0.6028054142070012,0.7910725543126027,0.2776025988122015,28.407026364991918,0.43999958038330256,-0.2585968890529138,-0.5097494125366211,-1.706655659438951,0.6871568343657106,-1.108202535987786,0.08870371091454388,1.2765460410180687,97.64722777909299,36.124059676865755,0.5984531234511659,5,0.34999895095825195,0.21249961853027344,0.9962491989135742,0.36499929428100586,-0.11500072479248047,3,0.003119103862684325,-2.6774463477062183,15.609999656677244,2.9523798711177682,15.56999969482422,-4.294101807492511,15.789999961853027,0.003119103862684325
9406,2010-05-28,16.069999694824222,16.264999389648438,16.0,16.0,2262400.0,0.002495259292910612,-6.571444141689374,0.5185153788553365,40.37478871344773,42.03516399684635,0.30537656129382995,0.507715691751077,0.761078606580611,0.2486380489148594,30.003892718498303,0.2649993896484375,-0.26976757970589915,-0.4182503700256319,-1.6022237579971126,0.7657230179458505,-1.010237064011374,0.1737363239601084,1.1522851561034173,81.69016228588248,21.49418905727498,0.5919866939857411,5,0.30999994277953746,0.17250061035155895,1.0800004005432093,0.4450006484985316,0.3800010681152308,4,0.011512101397360919,2.0286106660563057,16.030000686645508,-2.6774463477062183,15.609999656677244,2.9523798711177682,15.56999969482422,0.011512101397360919
9407,2010-06-01,15.774999618530273,16.104999542236328,15.760000228881836,15.979999542236328,2386600.0,-0.018357192401749822,-1.9361805741556892,-2.9285831062668812,32.17247727315862,39.66402665252207,0.4107742244572208,0.7224032455253635,1.0593159083362238,0.5511531404183074,31.86556703541775,0.3449993133544922,-0.30358232529604123,-0.6387504577636705,-1.8042996520986172,0.5267987365712763,-1.221525054931142,-0.05597586059619708,1.3663938307308676,53.99061369190316,-2.1346933279985194,0.5827745971674734,6,0.3875002861022949,0.4525003433227539,1.382500171661377,0.7475004196166992,0.8150005340576172,1,0.005071310658675499,-6.571444141689374,16.069999694824222,2.0286106660563057,16.030000686645508,-2.6774463477062183,15.609999656677244,0.005071310658675499
9408,2010-06-02,16.100000381469727,16.120000839233402,15.744999885559082,15.80500030517578,1167600.0,0.020602267562509935,1.2388050353854563,-1.4390252979651925,34.34993163556031,38.39329359039038,-0.08722068939387029,0.3582777195057396,0.7393001706068105,0.23427634193813773,32.36611445061165,0.37500095367431996,-0.3368643869448107,-0.2772497177124009,-1.4335986324498613,0.8790991970250595,-0.8554241750811329,0.30092473965632927,0.963737322191573,76.59585117248004,24.7053909876403,0.5781744573687302,6,-0.28000020980835316,-0.007500648498535156,1.1049995422363281,0.4224996566772461,0.6649990081787109,2,-0.014285744749134466,-1.9361805741556892,15.774999618530273,-6.571444141689374,16.069999694824222,2.0286106660563057,16.030000686645508,-0.014285744749134466
9409,2010-06-03,16.354999542236328,16.405000686645508,16.100000381469727,16.180000305175778,1749400.0,0.015838456815199464,1.2181717297822168,0.5932175993275874,38.496230336398604,38.47778105940812,-0.4551414588580176,0.07606891088591539,0.48219702712417956,-0.015903571058089483,32.68894966577736,0.30500030517578125,-0.4360557927839892,-0.0025005340576171875,-1.145458809352764,1.1404577412375279,-0.5739796717051888,0.5689786035899562,0.6341886456491252,92.42407822431838,43.64934025522991,0.5714791376475727,6,-0.5524992942810059,-0.27499961853027344,0.9137506484985352,0.16750049591064453,0.6300010681152344,3,-0.041271736836028805,1.2388050353854563,16.100000381469727,-1.9361805741556892,15.774999618530273,-6.571444141689374,16.069999694824222,-0.041271736836028805
9410,2010-06-04,15.699999809265135,16.180000305175778,15.670000076293945,16.09000015258789,2033600.0,-0.04004889949887647,-1.2666686446586641,-2.2285831062669947,32.65307016146036,38.34541567581595,0.16027688413933738,0.7377856314597135,1.131306759787707,0.6407144223688537,30.911536187660932,0.6849994659423828,-0.5590395663204752,-0.6377502918243412,-1.8130019702005935,0.5375013865519129,-1.2253761310124691,-0.05012445263621501,1.2176208434755065,4.081592933214067,-39.09921108515016,0.5876258391881267,6,0.10250043869018732,0.38000011444091975,1.547500133514406,0.8625001907348651,1.4800004959106428,4,0.0022292896711664234,1.2181717297822168,16.354999542236328,1.2388050353854563,16.100000381469727,-1.9361805741556892,15.774999618530273,0.0022292896711664234
9411,2010-06-07,15.779999732971193,16.069999694824222,15.704999923706055,15.725000381469727,1301400.0,0.005095536603691331,-6.684184108819028,-0.14102385406350879,30.526310241784103,37.65936381784338,0.06956399052381279,0.684616652180571,1.0467086134589376,0.5627345308735681,29.038069076587675,0.36999988555908736,-0.6299644477091206,-0.5525003433227536,-1.7371682010070923,0.632167514361587,-1.144834272164923,0.03983358551941585,1.0689160860304288,14.965927256119322,-20.65541755629779,0.5923339288421701,6,0.022500514984129083,0.3000001907348615,1.5037503242492658,0.9675002098083478,1.4350004196166974,0,0.008555147729170098,-1.2666686446586641,15.699999809265135,1.2181717297822168,16.354999542236328,1.2388050353854563,16.100000381469727,0.008555147729170098
9412,2010-06-08,15.850000381469727,15.885000228881836,15.619999885559082,15.765000343322756,1435600.0,0.004436036101589602,2.4193651594484678,1.5454734615317103,32.75632878922258,37.362055241641905,0.010023534628771813,0.5826638807353177,0.9733118997396772,0.4927864064905023,28.031633420231806,0.2650003433227539,-0.6048710204499805,-0.4432497024536133,-1.6376946126910248,0.7511952077837982,-1.0404721575723208,0.15397275266509247,0.9329587971424367,29.299396330848115,-4.96387147387291,0.5972224551187062,6,0.13250017166137695,0.22999954223632812,1.4337496757507324,0.9124999046325684,1.5049991607666016,1,0.037854912746323244,-6.684184108819028,15.779999732971193,-1.2666686446586641,15.699999809265135,1.2181717297822168,16.354999542236328,0.037854912746323244
9413,2010-06-09,15.845000267028807,16.09000015258789,15.78499984741211,15.975000381469727,1208200.0,-0.00031546462590403834,-1.4399931335711151,-1.5294124246878649,36.33678186729085,36.62832766992588,0.06496672373757839,0.5359920375514928,0.970113314368442,0.4949364112177168,27.583896697622194,0.30500030517578125,-0.5462679525723466,-0.39799981117248784,-1.578300780826451,0.7823011584814754,-0.9881502959994695,0.1921506736544938,0.8746405368094745,28.66243972723705,-7.754639218158545,0.5901504848269813,6,0.1675000190734881,0.23499965667724787,1.4387497901916522,0.9175000190734881,0.9399995803833026,2,0.0470179787317091,2.4193651594484678,15.850000381469727,-6.684184108819028,15.779999732971193,-1.2666686446586641,15.699999809265135,0.0470179787317091
9414,2010-06-10,16.174999237060547,16.245000839233402,15.989999771118164,16.024999618530273,1567000.0,0.02082669387632774,-1.3181987636874688,-1.1538422037193108,51.91347426348071,36.619932586867094,-0.19719598554529938,0.14241159294402905,0.6367095442778634,0.16373782702230244,27.274192354258275,0.4000005722045952,-0.4894715380189183,-0.02300076484680247,-1.1364754721199368,1.0904739424263319,-0.5797381184833696,0.5337365887897647,0.48385592699480995,88.79976074255207,46.04035292879277,0.556737353636567,6,-0.16249895095825195,-0.09499931335449219,0.7450008392333984,0.587501049041748,0.7750015258789062,3,0.036476054430720994,-1.4399931335711151,15.845000267028807,2.4193651594484678,15.850000381469727,-6.684184108819028,15.779999732971193,0.036476054430720994
9415,2010-06-11,16.194999694824222,16.229999542236328,15.960000038146973,16.004999160766598,1432600.0,0.001236504402290839,1.0769174338847523,1.2666734483679887,55.244740787374724,38.27214948397009,-0.2138148953132788,0.05223744664494845,0.6154008134584821,0.13904926350769742,27.23069721207657,0.26999950408935547,-0.4020219374296179,0.04324975013733123,-0.9823504838417634,1.0688499841164276,-0.46955036685221785,0.5560498671268785,0.4055012550395247,91.99982910182331,43.379205960825516,0.512800116989548,6,-0.18249940872192738,-0.11499977111816762,0.725000381469723,0.5675005912780726,1.0100002288818324,4,0.04878054525557163,-1.3181987636874688,16.174999237060547,-1.4399931335711151,15.845000267028807,2.4193651594484678,15.850000381469727,0.04878054525557163
9416,2010-06-14,16.225000381469727,16.440000534057614,16.170000076293945,16.315000534057614,1314200.0,0.0018524660210454957,-1.6999942779758939,-0.47368368217634266,57.809700080642784,41.12072979591278,-0.24531390208454695,-0.045878958317135954,0.5758703996971555,0.10624372517007075,26.883188613030466,0.2700004577636683,-0.354071123327671,0.1150003910064683,-0.8187980206637739,1.0487988026767106,-0.35189881482865104,0.5818995968415894,0.31948052277007477,73.78048993234765,18.90351248551245,0.46689920583512096,6,-0.19500017166137695,0.1549992561340332,0.009999752044677734,0.017499923706054688,0.7349987030029261,0,0.058859778197400736,1.0769174338847523,16.194999694824222,-1.3181987636874688,16.174999237060547,-1.4399931335711151,15.845000267028807,0.058859778197400736
9417,2010-06-15,16.545000076293945,16.559999465942386,16.305000305175778,16.305000305175778,1626600.0,0.019722630958436405,-1.1249950329415281,-2.6666596024245925,66.89775223774609,44.737154307266756,-0.49685189847798483,-0.4450069034241082,0.24760627520119982,-0.21353099625890337,26.845230106593604,0.3349990844726598,-0.3660343985136052,0.470750093460083,-0.3217231523349966,1.2632233392551644,0.0745134705625432,0.8669867163576228,-1.3450002670288104,98.06459393142849,37.07962494252652,0.3962366228975403,6,-0.4550004005432129,-0.16500043869018555,-0.377500057220459,-0.30249977111816406,0.7399997711181641,1,0.04049562243604554,-1.6999942779758939,16.225000381469727,1.0769174338847523,16.194999694824222,-1.3181987636874688,16.174999237060547,0.04049562243604554
9418,2010-06-16,16.780000686645508,16.819999694824222,16.459999084472653,16.469999313354492,1180400.0,0.014203723739371732,-1.18180977481851,1.291673620548503,68.99351780320558,48.125741803578634,-0.6987294870626641,-0.7470564083159559,0.003194214617430191,-0.44031145081782697,27.17489328252163,0.3600006103515696,-0.32961802814126173,0.7240006923675537,0.023928214931398628,1.4240731698037088,0.3739644536494744,1.0740369310856313,-1.5528008842468282,95.34895068060175,29.55858063789755,0.35003623871807793,6,-0.5600008964538574,-0.40000104904174805,-0.6750006675720215,-0.5375003814697266,0.6999988555908203,2,0.03426691490235978,-1.1249950329415281,16.545000076293945,-1.6999942779758939,16.225000381469727,1.0769174338847523,16.194999694824222,0.03426691490235978
9419,2010-06-17,16.934999465942386,16.944999694824222,16.729999542236328,16.850000381469727,1035600.0,0.009237114002041524,3.0952588555856217,0.2741893804220874,66.07458651507243,51.839243620646656,-0.8524470948316036,-0.9371059838133391,-0.1549344459534474,-0.5849876157990153,26.74658714509013,0.21500015258789418,-0.23025911421438394,0.8707495212554974,0.13240654352971504,1.6090924989812798,0.501578032392608,1.2399210101183886,-1.6440876678466854,98.98474798300234,35.68636882988311,0.369171488862891,6,-0.652499675750736,-0.5549998283386266,-0.8299994468689,-0.6924991607666051,0.75,3,-0.008857373679399205,-1.18180977481851,16.780000686645508,-1.1249950329415281,16.545000076293945,-1.6999942779758939,16.225000381469727,-0.008857373679399205
9420,2010-06-18,16.770000457763672,16.915000915527347,16.545000076293945,16.559999465942386,1056200.0,-0.00974307725905399,-2.0833432674502994,2.4706265146753776,61.904780440714376,55.32574030941669,-0.5807823126574085,-0.7548918879427156,0.008821362786775921,-0.40988197192872633,25.706298382835996,0.38999938964844105,-0.15901743601795104,0.6702504634857185,-0.13268164025916818,1.4731825672306051,0.26878441161327515,1.0717165153581618,-1.379843385864259,77.41944216793009,15.768070634540145,0.4014660518724432,6,-0.4875006675720215,-0.3900008201599121,-0.6650004386901855,-0.5275001525878906,1.25,4,0.010733470498651698,3.0952588555856217,16.934999465942386,-1.18180977481851,16.780000686645508,-1.1249950329415281,16.545000076293945,0.010733470498651698
9421,2010-06-21,16.565000534057614,16.954999923706055,16.495000839233402,16.895000457763672,1738200.0,-0.012224205015519463,1.0444455747279744,-1.571420786368923,63.85967260510486,58.78166740007026,-0.2824192406346988,-0.5239887758415627,0.21049272454056123,-0.19067555223573862,24.287398030559686,0.4599990844726527,-0.1219425220397774,0.43175053596496227,-0.3908788187348513,1.2543798906647758,0.02043585861505548,0.843065213314869,-1.0815529047827113,40.000058687684465,-21.685923981905283,0.411314677349907,6,-0.1950006484985316,-0.18500089645385387,-0.47000026702880504,-0.3225002288818324,1.139999389648441,0,0.0386356395420937,-2.0833432674502994,16.770000457763672,3.0952588555856217,16.934999465942386,-1.18180977481851,16.780000686645508,0.0386356395420937
9422,2010-06-22,16.170000076293945,16.674999237060547,16.145000457763672,16.569999694824222,1708800.0,-0.02384548415507426,-1.3555561206973283,1.212120336387016,51.19862566300003,60.432983377371286,0.18187258868199052,-0.10441331055432101,0.5949270215566358,0.2151013495962566,23.171529074795806,0.529998779296875,-0.0038934272531889746,0.017750072479248757,-0.7888967215209455,0.8243968664794448,-0.38557332452084836,0.4210734694793459,-0.5688282634645514,3.086374692999084,-54.370829162725926,0.40332339700009767,6,0.28749990463256836,0.20999956130981445,-0.08624982833862305,0.07250022888183594,1.3799991607666016,1,0.04885584443112578,1.0444455747279744,16.565000534057614,-2.0833432674502994,16.770000457763672,3.0952588555856217,16.934999465942386,0.04885584443112578
9423,2010-06-23,15.90999984741211,16.170000076293945,15.864999771118164,16.170000076293945,1176600.0,-0.016079173015157266,1.3461541283057623,0.6500011920940266,42.39316562572141,59.375171306509145,0.5051886136966246,0.1922201297712256,0.8412832370091223,0.4848747111150331,21.6115878425907,0.30500030517578125,0.11703069142377842,-0.2592501640319824,-1.0276545531199517,0.5091542250559886,-0.643452358575967,0.12495203051200221,-0.20052178571258317,4.128446788480316,-46.885439323821515,0.3842021945439855,6,0.5,0.4699997901916504,0.18500041961669922,0.3325004577636719,1.3700008392333984,2,0.0864236337641231,-1.3555561206973283,16.170000076293945,1.0444455747279744,16.565000534057614,-2.0833432674502994,16.770000457763672,0.0864236337641231
9424,2010-06-24,15.904999732971193,16.049999237060547,15.78499984741211,15.789999961853027,1569400.0,-0.0003142749521602983,-3.239990234375,-0.4423064226240761,54.50549358418122,59.29303272837653,0.5228442629485688,0.23236769252439338,0.8235956727996463,0.49883991871907263,20.496983059422313,0.2649993896484375,0.22812341556563354,-0.2790002822875959,-1.0127478651110327,0.45474730053584267,-0.645874073699316,0.0878735091241225,1.0500001907348615,10.256399806330919,-44.765220411923984,0.3668737914117191,6,0.46500015258788885,0.2575001716613752,0.2562503814697248,0.33750057220458807,1.4949998855590803,3,0.09902545336106772,1.3461541283057623,15.90999984741211,-1.3555561206973283,16.170000076293945,1.0444455747279744,16.565000534057614,0.09902545336106772
9425,2010-06-25,16.079999923706055,16.180000305175778,15.770000457763672,15.949999809265135,1912600.0,0.011002841475821201,1.4848409535562161,1.1304380276317296,56.32911825360892,59.12852363648388,0.36857550718137944,0.06461839782628687,0.6232825859575293,0.3315982102417543,19.632557829073612,0.4099998474121058,0.32766342476330124,-0.1065000534057603,-0.8383767222388698,0.6253766154273492,-0.47243838782231506,0.25943828101079447,0.8515999984741214,26.160304274555312,-32.52655724174652,0.36593833441655516,6,0.2825002670288086,-0.0025000572204589844,0.36625003814697266,0.16250038146972656,1.3050003051757812,4,0.09981340484151069,-3.239990234375,15.904999732971193,1.3461541283057623,15.90999984741211,-1.3555561206973283,16.170000076293945,0.09981340484151069
9426,2010-06-28,16.254999160766598,16.344999313354492,16.049999237060547,16.059999465942386,622600.0,0.010883037182267019,-1.7441848086442753,1.4999963320250138,58.1817985653646,58.160084339552604,0.22158067662484626,-0.10098823260266698,0.425610384450092,0.1667312037888955,19.013714548795146,0.2950000762939453,0.3467456822584154,0.05924921035766317,-0.6711025447769572,0.7896009654922818,-0.305926667209647,0.42442508792497335,0.6301367828369173,53.59108919237864,-8.449029410591052,0.36517587756730935,6,0.10750102996826527,-0.1774992942810023,0.26375102996826527,-0.01249885559081676,1.2700004577636754,0,0.10858206017365513,1.4848409535562161,16.079999923706055,-3.239990234375,15.904999732971193,1.3461541283057623,15.90999984741211,0.10858206017365513
9427,2010-06-29,15.854999542236328,16.055000305175778,15.779999732971193,16.040000915527347,1020200.0,-0.024607790783263583,1.5581430421746305,-0.9487264759967663,50.174203523546666,56.0690494195905,0.5737462396429756,0.32181152370437616,0.7979827646467044,0.58134614274665,18.2456314961396,0.4749994277954048,0.3442411571743733,-0.34475040435791016,-1.0662218553141365,0.3767210465983162,-0.7054861298360215,0.01598532112020301,0.9855309819335929,14.782478894730733,-49.353118649863944,0.3607357254781128,6,0.5075006484985352,0.22250032424926758,0.577500581741333,0.3875007629394531,1.614999771118164,1,0.11668246199197219,-1.7441848086442753,16.254999160766598,1.4848409535562161,16.079999923706055,-3.239990234375,15.904999732971193,0.11668246199197219
9428,2010-06-30,15.869999885559082,16.165000915527347,15.755000114440918,15.854999542236328,1327600.0,0.0009460954749822559,-2.8139751511468862,-0.08108233498979163,44.03132233042976,53.61979784351909,0.46498562665091114,0.30429815450364117,0.7473839433491491,0.5803983632540124,17.374622870454225,0.41000080108642933,0.3312578516976359,-0.31825003623962544,-1.0536146253262935,0.4171145528470426,-0.6859323307829612,0.049432258303708565,0.9277094359545899,19.491513095259265,-39.8089104209256,0.36768229454333445,6,0.4850001335144043,0.20749998092651367,0.5625002384185791,0.3725004196166992,1.734999656677246,2,0.10586007332175096,1.5581430421746305,15.854999542236328,-1.7441848086442753,16.254999160766598,1.4848409535562161,16.079999923706055,0.10586007332175096
9429,2010-07-01,15.68000030517578,15.84000015258789,15.5600004196167,15.84000015258789,1547400.0,-0.011972248377657091,2.5,-10.666412359336377,40.550464623387555,51.247096086038326,0.512094429212345,0.4649751600966834,0.8925568857574913,0.784127018919742,17.160978661485828,0.3099994659423828,0.2530762012254044,-0.4744996547698985,-1.239021681311831,0.29002237177203405,-0.8567606680408648,-0.09223864149893224,1.0551464639135286,15.286631168064153,-38.230237520259884,0.3822610132709666,7,0.5774998664855975,0.5774998664855975,0.631249666213991,0.5625000000000018,2.1250000000000018,3,0.10204083866896285,-2.8139751511468862,15.869999885559082,1.5581430421746305,15.854999542236328,-1.7441848086442753,16.254999160766598,0.10204083866896285
9430,2010-07-02,15.734999656677244,15.824999809265135,15.574999809265135,15.744999885559082,1199600.0,0.0035076116346317576,1.9411751506244375,0.06250149011755088,41.090886644072036,48.717230979256904,0.329490076149364,0.4350369218609469,0.7861593806062448,0.7419587332799349,16.403259596919717,0.25,0.13896443606668996,-0.42125029563903915,-1.1815404107758045,0.3390398194977262,-0.8013953532074201,-0.04110523807065647,0.9061354044542558,22.29292785716953,-27.47678387288817,0.3801450575683824,7,0.38250017166137873,0.5225005149841326,0.5762503147125262,0.5075006484985369,2.070000648498537,4,0.10581506184822032,2.5,15.68000030517578,-2.8139751511468862,15.869999885559082,1.5581430421746305,15.854999542236328,0.10581506184822032
9431,2010-07-06,15.914999961853027,16.170000076293945,15.729999542236328,15.869999885559082,1657800.0,0.011439485802555938,-1.707689237883963,-4.499904634750298,37.9310218830078,47.24305278147999,0.053183693167543566,0.28002615174370504,0.5574046939266815,0.5772438363811503,15.307742823590903,0.4400005340576172,0.024162912773235234,-0.24800000190735005,-0.9965313510847125,0.5005313472700141,-0.6222656764960313,0.12626567268133115,0.6396443279572885,58.19667902274905,13.93548019128444,0.37426567458868176,7,0.03749990463256836,0.3425002098083496,0.39625000953674316,0.3275003433227539,1.4900007247924805,1,0.09236570974252478,1.9411751506244375,15.734999656677244,2.5,15.68000030517578,-2.8139751511468862,15.869999885559082,0.09236570974252478
9432,2010-07-07,16.450000762939453,16.450000762939453,15.899999618530273,15.899999618530273,1531200.0,0.03361613586985723,1.0,12.222226931717035,44.32989420434338,47.45824484577132,-0.4893863233822273,-0.21894478506224146,-0.016786815616740114,0.05855922131126334,13.83170260233241,0.5500011444091797,-0.06152574999766358,0.25700078010559224,-0.486790617597066,1.0007921778082505,-0.11489491874573687,0.6288964789569214,0.025072017255372003,100.0,59.63159663970055,0.3718956988513293,7,-0.44500017166137695,-0.19250059127807617,-0.13875079154968262,-0.20750045776367188,0.9299983978271449,2,0.06534947147313863,-1.707689237883963,15.914999961853027,1.9411751506244375,15.734999656677244,2.5,15.68000030517578,0.06534947147313863
9433,2010-07-08,16.59000015258789,16.620000839233402,16.389999389648438,16.530000686645508,1189200.0,0.008510600799718215,2.833330684256369,0.10908971108930188,44.041459652803006,46.29557440895152,-0.5842208888445342,-0.31649582389670883,-0.17646014431566215,-0.0646232577545689,12.758006766594262,0.2300014495849645,-0.14043260558658233,0.3597501754760728,-0.38527909230204216,1.1047794432541878,-0.01276445841298468,0.7322648093651303,-1.0299997329711914,97.1697476632736,61.56322436013953,0.3725146338890575,7,-0.4999995231628418,-0.33249998092651367,-0.3950002193450928,-0.3474998474121094,1.1100006103515625,3,0.053043951336512185,1.0,16.450000762939453,-1.707689237883963,15.914999961853027,1.9411751506244375,15.734999656677244,0.053043951336512185
9434,2010-07-09,16.764999389648438,16.795000076293945,16.545000076293945,16.555000305175778,1527600.0,0.010548477121818944,-1.1739173701756422,3.5000158947134774,49.91392305995315,45.58277494298977,-0.697779130433986,-0.46907722227757986,-0.36338022578095064,-0.22712591418142125,12.080741278806393,0.25,-0.1434393676021557,0.5052494049072251,-0.2763919420702834,1.2868907518847337,0.11442873141847087,0.8960700783959794,-1.183798961639404,97.54092786237076,64.44652589654387,0.3908206734887546,7,-0.5874991416931152,-0.5074992179870605,-0.8087494373321551,-0.5224990844726562,0.970001220703125,4,0.0501043950593012,2.833330684256369,16.59000015258789,1.0,16.450000762939453,-1.707689237883963,15.914999961853027,0.0501043950593012
9435,2010-07-12,16.985000610351562,17.024999618530273,16.614999771118164,16.655000686645508,2029200.0,0.013122650087238563,1.0000093041864186,1.5714350590372124,57.19178194041374,45.47277309577301,-0.8670894491871906,-0.6607351992814507,-0.5981497019275146,-0.4327453799323031,11.475267561882161,0.4099998474121094,-0.08675631675830076,0.6857505798339858,-0.15937986481877076,1.5308810244867423,0.2631853575076093,1.108315802160364,-1.3552481964111323,96.91127368168341,62.018097531466,0.4225652223263782,7,-0.6925005912780762,-0.6925005912780762,-1.043750524520874,-0.7425003051757812,1.0599994659423828,0,0.048277872555651635,-1.1739173701756422,16.764999389648438,2.833330684256369,16.59000015258789,1.0,16.450000762939453,0.048277872555651635
9436,2010-07-13,17.180000305175778,17.235000610351562,17.014999389648438,17.114999771118164,1118200.0,0.01148069990090983,1.5142832230711383,0.19697136086465414,68.5661853648822,47.51632663369918,-1.0248533852390693,-0.8227005850866718,-0.8069233879085651,-0.61455830346328,11.427430390604755,0.25,-0.05990235276200906,0.8330002784728983,-0.09801758765540569,1.7640181446012022,0.3674913454087445,1.2985092115370502,-1.466533058959957,95.8801300139298,54.61049953062084,0.46550893306415225,7,-0.7824997901916468,-0.7824997901916468,-1.2387502193450892,-0.9374999999999964,0.7999992370605504,1,0.036379510413146576,1.0000093041864186,16.985000610351562,-1.1739173701756422,16.764999389648438,2.833330684256369,16.59000015258789,0.036379510413146576
9437,2010-07-14,17.21500015258789,17.245000839233402,17.010000228881836,17.165000915527347,1113800.0,0.0020372437014199996,3.2727146622275596,0.7692127116405871,76.15232192083475,51.08532658818862,-0.9461469034335437,-0.8484315962088544,-0.8608937400592325,-0.640105591994292,11.639401201617863,0.23500061035156605,-0.046751294407403776,0.8345001220703132,-0.17169625535933974,1.840696499499968,0.33140193335548673,1.3375983107851397,-1.3798102372412107,96.49115370973063,48.43634319179844,0.503098188714827,7,-0.8124995231628418,-0.8124995231628418,-1.2737500667572021,-0.9724998474121094,0.6149997711181641,2,0.011036917361226584,1.5142832230711383,17.180000305175778,1.0000093041864186,16.985000610351562,-1.1739173701756422,16.764999389648438,0.011036917361226584
9438,2010-07-15,17.354999542236328,17.379999160766598,17.09000015258789,17.25,1183400.0,0.008132407110515771,2.7419521559363336,2.1000228885329943,77.56655509032174,55.19822552895909,-0.9536312445629065,-0.9941135142052104,-1.0046044815581787,-0.7698222216942412,12.483310363245627,0.2899990081787074,-0.04664136579421552,0.9457495689392097,-0.1383523200547785,2.029851457933198,0.4036986244422138,1.4878005134362038,-1.3788285345009754,97.0060304262419,42.34535905102808,0.5420509444969942,7,-0.8775000572204625,-0.8849997520446777,-1.323749303817749,-1.1124992370605469,0.4350013732910156,3,0.0014404851160858545,3.2727146622275596,17.21500015258789,1.5142832230711383,17.180000305175778,1.0000093041864186,16.985000610351562,0.0014404851160858545
9439,2010-07-16,16.78499984741211,17.225000381469727,16.745000839233402,17.219999313354492,1804000.0,-0.032843544215430676,1.157293546326958,-4.142870118074478,61.65290011790893,57.48289369271873,-0.23513006280472126,-0.45948567038616517,-0.44243707364570994,-0.18995565588562968,13.31889626666721,0.6099987030029261,-0.0014419171832891209,0.3832498550415053,-0.6875310451257555,1.4540307552087661,-0.1521405950421233,0.9186403051251357,-0.6403694613130071,22.22224992520206,-34.55460532373206,0.5353904500836302,7,-0.23000049591064453,-0.315000057220459,-0.7387497425079346,-0.5424995422363281,0.8950004577636719,4,0.05451301303815126,2.7419521559363336,17.354999542236328,3.2727146622275596,17.21500015258789,1.5142832230711383,17.180000305175778,0.05451301303815126
9440,2010-07-19,16.950000762939453,16.969999313354492,16.729999542236328,16.870000839233402,1235600.0,0.00983026017440114,3.0000953697963855,-0.18390809637602498,61.52573371256794,60.104528340447644,-0.23429725120846,-0.6432918978162299,-0.5923985753637595,-0.34355103230576844,13.837627712102861,0.23999977111816406,0.07323455119384903,0.5392507553100572,-0.54746968455024,1.6259711951703544,-0.004109464620093206,1.0826109752402058,-0.6571261238802499,33.84636151026906,-22.36959007152111,0.543360219930149,7,-0.3100013732910156,-0.48000097274780273,-0.9037506580352783,-0.7075004577636719,0.5900001525878942,0,0.04631267327895827,1.157293546326958,16.78499984741211,2.7419521559363336,17.354999542236328,3.2727146622275596,17.21500015258789,0.04631267327895827
9441,2010-07-20,17.204999923706055,17.21500015258789,16.729999542236328,16.729999542236328,1027000.0,0.015044197598158782,-1.0421061930556503,5.937510430823047,73.51917916190934,63.34778222462164,-0.3208022306554206,-0.8937062961405502,-0.822315195744487,-0.5832308111256097,14.458462497307872,0.4850006103515625,0.19148749598879533,0.7622499465942383,-0.37987420434882324,1.904374097537298,0.19118787112270752,1.333312022065769,-0.7816703420419628,73.07702465176234,11.140006497929448,0.5710620754715302,7,-0.32000064849853516,-0.7350001335144043,-1.1587498188018799,-0.9624996185302734,0.20000076293945312,1,0.048823025650263974,3.0000953697963855,16.950000762939453,1.157293546326958,16.78499984741211,2.7419521559363336,17.354999542236328,0.048823025650263974
9442,2010-07-21,16.959999084472653,17.274999618530273,16.875,17.25,869800.0,-0.014240095339717262,1.3529378765609397,-0.6105277529041944,67.5806354856125,65.96324620604491,0.004637400794912594,-0.6181805652118193,-0.578740040459703,-0.32338137200061823,14.523791534681196,0.39999961853027344,0.3103682273367525,0.47774915695190145,-0.6792046651551438,1.6347029790589485,-0.10072775410162293,1.056226068005424,-0.4218691533162584,35.38456572580492,-30.602878152879185,0.5784769110535232,7,0.00250053405762074,-0.4899992942810023,-0.754999160766598,-0.7174987792968714,0.5050010681152379,2,0.06014153967127944,-1.0421061930556503,17.204999923706055,3.0000953697963855,16.950000762939453,1.157293546326958,16.78499984741211,0.06014153967127944
9443,2010-07-22,17.28499984741211,17.450000762939453,17.129999160766598,17.190000534057614,1323600.0,0.01916278186813125,-1.976730569626364,-0.32758280497751474,74.80678886273692,68.729120184132,-0.23625476730741113,-0.88000644110992,-0.9083505025573935,-0.6361233980684773,14.252013325731294,0.4900016784668004,0.44471900400397146,0.7339999198913567,-0.4430151473573538,1.9110149871400672,0.14549238626700145,1.322507453515712,-0.6458456087024906,77.0832450303056,4.489060522966128,0.5885075336243555,7,-0.2524995803833008,-0.7799992561340332,-1.0500001907348633,-1.0424995422363281,0.4349994659423828,3,0.031530233214062786,1.3529378765609397,16.959999084472653,-1.0421061930556503,17.204999923706055,3.0000953697963855,16.950000762939453,0.031530233214062786
9444,2010-07-23,17.479999542236328,17.510000228881836,17.155000686645508,17.184999465942386,839000.0,0.011281440355547012,-1.0000107456976912,3.1052864055251743,75.85184285147123,70.80246028536061,-0.3566737943244753,-1.0023522479794167,-1.1130425696049002,-0.8214381012294751,13.878575787997868,0.3549995422363281,0.5357662638861456,0.8502496242523208,-0.3551919011774167,2.0556911496820582,0.24752886153745024,1.4529703869671913,-0.7273267901345335,96.15376150827129,16.486424000108798,0.602720762714869,7,-0.3599996566772461,-0.9449992179870605,-1.179999828338623,-1.2374992370605469,-0.05500030517578125,4,0.017734632803734884,-1.976730569626364,17.28499984741211,1.3529378765609397,16.959999084472653,-1.0421061930556503,17.204999923706055,0.017734632803734884
9445,2010-07-26,17.684999465942386,17.75,17.420000076293945,17.434999465942386,1072000.0,0.011727684729666343,-1.3571525885557985,0.8474574079462165,76.0294000912722,71.63170636607062,-0.5050478856265812,-1.1393600011476117,-1.3270032931380769,-1.0137062791183702,13.950174470769912,0.3299999237060547,0.6306634187578055,0.9749995708465597,-0.2886375701141688,2.2386367118072883,0.34318100036619725,1.6068181413269222,-0.8111543175557863,93.62740148174777,10.779685006795233,0.6318185704803642,7,-0.4449996948242223,-1.0299992561340368,-1.3537497520446813,-1.4424991607666051,-0.17499923706055043,0,-0.00028267802756976046,-1.0000107456976912,17.479999542236328,-1.976730569626364,17.28499984741211,1.3529378765609397,16.959999084472653,-0.00028267802756976046
9446,2010-07-27,18.020000457763672,18.040000915527344,17.7549991607666,17.799999237060547,1227600.0,0.018942663383531677,1.1923031779101498,0.8800048828125,74.53123938292512,71.45158608408066,-0.7916105262831543,-1.407515770713374,-1.6653227767356995,-1.3342175753283598,14.581599281334512,0.3550014495849574,0.7076438337134121,1.2217504978179932,-0.14999550760361302,2.593496503239601,0.5358774951071901,1.9076235005287963,-0.9884474360866591,98.28322385870241,16.877905063826873,0.685873002710804,7,-0.6350002288818359,-1.2199997901916504,-1.6887507438659668,-1.7775001525878906,-0.05500030517578125,1,-0.02663704384255572,-1.3571525885557985,17.684999465942386,-1.0000107456976912,17.479999542236328,-1.976730569626364,17.28499984741211,-0.02663704384255572
9447,2010-07-28,17.704999923706055,17.799999237060547,17.6299991607666,17.704999923706055,611400.0,-0.0174806063293913,-1.2666446264177813,0.0,66.51850579240256,70.22402505097853,-0.44677741114151814,-0.9979783991583489,-1.3638170971085657,-1.0091263726473088,14.648724778009258,0.3900012969970703,0.7402079462714184,0.8142499446868889,-0.5390588905525959,2.167558779926374,0.13759552706714828,1.4909043623066296,-0.4717573232589771,63.186775182717504,-15.554234114276348,0.6766544176197424,7,-0.31999969482421875,-0.9049992561340332,-1.3300001621246338,-1.4624996185302734,0.11000061035155895,2,-0.016944322979570492,1.1923031779101498,18.020000457763672,-1.3571525885557985,17.684999465942386,-1.0000107456976912,17.479999542236328,-0.016944322979570492
9448,2010-07-29,17.549999237060547,17.8700008392334,17.364999771118164,17.8700008392334,872000.0,-0.008754627919425717,2.156240873084465,-100.0,61.698942801201575,70.2291409046777,-0.2919039440335176,-0.749068186829831,-1.2206832675317862,-0.846670145252201,14.723794739055919,0.5050010681152344,0.7202075730209287,0.57524929046631,-0.7185351833020306,1.8690337642346524,-0.07164294641786029,1.2221415273504803,0.4900016784667969,44.63259302363172,-30.419604859435573,0.6468922368841712,7,-0.16499900817871094,-0.7499985694885254,-1.1312494277954102,-1.3074989318847656,0.37000083923339844,3,-0.0048432528870521185,-1.2666446264177813,17.704999923706055,1.1923031779101498,18.020000457763672,-1.3571525885557985,17.684999465942386,-0.0048432528870521185
9449,2010-07-30,17.280000686645508,17.424999237060547,17.200000762939453,17.370000839233402,1102600.0,-0.01538453345598323,1.2500190737773709,0.2812490686820994,54.331865151319086,69.42982217565006,0.06223978846430356,-0.3721351778731652,-0.9538444294046329,-0.5707103923643722,14.31359786332024,0.34999847412109375,0.6723377106158637,0.2252507209777832,-0.920884485154243,1.3713859271098094,-0.34781688208822814,0.7983183240437945,0.7465002059936516,9.523798711177516,-60.17068289362824,0.5730676030660127,7,0.10499954223632812,-0.48000001907348633,-0.8850009441375732,-1.0375003814697266,0.5949993133544922,4,0.025462882478299198,2.156240873084465,17.549999237060547,-1.2666446264177813,17.704999923706055,1.1923031779101498,18.020000457763672,0.025462882478299198
9450,2010-08-02,17.399999618530273,17.68000030517578,17.239999771118164,17.549999237060547,4589000.0,0.006944382356275369,1.1463348824659587,1.666659602424382,53.3032930689928,67.18361260977045,0.01428861581234031,-0.38050973364566687,-1.0527848659725834,-0.6847881597907595,14.048853871659261,0.4400005340576172,0.6057316749797614,0.26199965476989817,-0.7090083160430147,1.233007625582811,-0.22350433063655828,0.7475036401763546,0.5934412689208983,23.809383245307696,-40.81415190683347,0.48550398540645573,8,0.05750083923339844,-0.599998950958252,-1.1337497234344482,-1.1574993133544922,0.5400009155273402,0,0.0014367597171467406,1.2500190737773709,17.280000686645508,2.156240873084465,17.549999237060547,-1.2666446264177813,17.704999923706055,0.0014367597171467406
9451,2010-08-03,17.385000228881836,17.524999618530273,17.28499984741211,17.305000305175778,1309800.0,-0.0008620339067401117,-2.999968211078439,-0.5333341810460164,52.567977397626926,65.51553948888316,0.0642642622391989,-0.26323095524256246,-1.0111478696634038,-0.6666889524164112,14.62033074888825,0.23999977111816406,0.6285193157910243,0.17350025177001882,-0.6126701280649769,0.9596706316050145,-0.21958493814747726,0.5665854416875149,0.5767030535888686,27.61185744421006,-31.61824213564799,0.3930851899174977,8,0.19999980926513672,-0.5849995613098145,-1.1650002002716064,-1.1424999237060547,0.6800003051757777,1,0.007190106318913703,1.1463348824659587,17.399999618530273,1.2500190737773709,17.280000686645508,2.156240873084465,17.549999237060547,0.007190106318913703
9452,2010-08-04,17.524999618530273,17.555000305175778,17.334999084472653,17.444999694824222,1555600.0,0.00805288396924242,2.1428454653207956,0.9999999999999112,52.567977397626926,63.044560437204275,0.01434732154125129,-0.335780420525019,-1.1189486400641364,-0.8046590360029526,15.861695563498406,0.220001220703125,0.6473994369080671,0.2597496986389167,-0.45053908016133803,0.9700384774391715,-0.09539469076121065,0.6148940880390441,0.4062355631591821,48.50728635562653,-5.698854501222527,0.3551443894001266,8,0.07250118255615234,-0.724998950958252,-1.304999589920044,-1.2824993133544922,0.4200000762939453,2,0.0251070210348181,-2.999968211078439,17.385000228881836,1.1463348824659587,17.399999618530273,1.2500190737773709,17.280000686645508,0.0251070210348181
9453,2010-08-05,17.469999313354492,17.514999389648438,16.809999465942386,16.809999465942386,1320600.0,-0.003138391233836413,-1.1363638990839067,8.250005960470483,62.25401515642643,61.533690693310405,0.10990745874795493,-0.22290072142412498,-1.0246326069638911,-0.7466512762611899,16.600651889584306,0.7150001525878871,0.6074594855132034,0.1607494354248047,-0.47893195712160974,0.8004308279712191,-0.15909126084840253,0.4805901316980119,0.43198649158496494,75.86197824747704,16.882635627448778,0.31984069627320766,8,-0.044999122619628906,-0.6699986457824707,-1.2499992847442627,-1.227499008178711,0.7100009918212891,3,0.019748210318439652,2.1428454653207956,17.524999618530273,-2.999968211078439,17.385000228881836,1.1463348824659587,17.399999618530273,0.019748210318439652
9454,2010-08-06,17.604999542236328,17.684999465942386,17.225000381469727,17.245000839233402,1730400.0,0.0077275463187131965,-1.299997615811953,0.5454527064127364,61.844465169667814,59.95758681313214,-0.0061428267597811725,-0.30750977842846794,-1.1192273039396738,-0.876870478163255,17.154009989952566,0.4599990844726598,0.6072701431721228,0.2537496566772468,-0.34443049678540305,0.8519298101398967,-0.04534042005407812,0.5528397334085717,0.23146708236330582,90.85715157645049,27.513144004455548,0.29909007673132526,8,-0.17999935150146484,-0.8049988746643066,-1.388749599456787,-1.3624992370605469,0.5850009918212855,4,0.017892674935997332,-1.1363638990839067,17.469999313354492,2.1428454653207956,17.524999618530273,-2.999968211078439,17.385000228881836,0.017892674935997332
9455,2010-08-09,17.80500030517578,17.915000915527344,17.704999923706055,17.75,1356800.0,0.011360452606637539,-1.8965562600299912,0.15277917591645934,61.07011368779034,58.46190618033938,-0.20934637590370997,-0.4668647950127216,-1.2892053941608488,-1.0732737477305,17.45949999544495,0.3100013732910156,0.557943309484088,0.41275043487548757,-0.19210249073981345,1.0176033604907886,0.11032397206783529,0.7151768976831399,-0.9950008392333949,90.04520669245466,26.778503330517594,0.30242646280765106,8,-0.44250011444091797,-0.997499942779541,-1.5475001335144043,-1.5625,0.3099994659423828,0,0.003931462714093392,-1.299997615811953,17.604999542236328,-1.1363638990839067,17.469999313354492,2.1428454653207956,17.524999618530273,0.003931462714093392
9456,2010-08-10,17.80500030517578,17.8700008392334,17.579999923706055,17.579999923706055,1711800.0,0.0,-1.5777815453736277,4.0908933277847135,67.13998313176572,58.5309592180464,-0.2716145682224713,-0.44021039501937054,-1.2598532038380448,-1.0591812385181107,17.296178839808462,0.29000091552734375,0.4848010702621224,0.38150043487548757,-0.24148986433343467,1.0044907340844098,0.07000528527102645,0.6929955844799487,-0.972900810241697,90.04520669245466,22.291100808503174,0.3114951496044606,8,-0.44250011444091797,-0.9200000762939453,-1.6175003051757812,-1.5625,0.1999988555908203,1,0.0075821525733188455,-1.8965562600299912,17.80500030517578,-1.299997615811953,17.604999542236328,-1.1363638990839067,17.469999313354492,0.0075821525733188455
9457,2010-08-11,17.405000686645508,17.545000076293945,17.370000839233402,17.514999389648438,1006600.0,-0.022465577740765186,1.0588136296827775,-0.48888229559615143,52.36222216715439,57.49354581426338,0.09091570187441889,-0.026610928975365766,-0.825034057736449,-0.6490284152117134,16.93023179124305,0.43499946594237926,0.3817324457405924,-0.027999210357666726,-0.6433502721063995,0.587351851391066,-0.3356747412320331,0.27967632051669966,-0.55124316329956,53.84619367934821,-12.20206495114261,0.3076755308743667,8,-0.04250049591064453,-0.4350004196166992,-1.3000006675720215,-1.1625003814697266,0.5499992370605469,2,0.037920127628521705,-1.5777815453736277,17.80500030517578,-1.8965562600299912,17.80500030517578,-1.299997615811953,17.604999542236328,0.037920127628521705
9458,2010-08-12,17.379999160766598,17.475000381469727,17.084999084472653,17.28499984741211,1072400.0,-0.0014364564718514217,1.7368343561567077,-0.8636403044857578,47.89028805782879,56.77781502609779,0.09975730064480359,0.00037896523820890593,-0.7752629699240465,-0.6149538630641089,16.312733811567536,0.39000129699707387,0.2584697127874307,-0.05425071716308949,-0.6690359492100093,0.5605345148838303,-0.3616433331865494,0.2531418988603704,-0.505016769577022,35.54209945767059,-25.595148048347916,0.30739261602345985,8,-0.01749897003173473,-0.16499900817870738,-1.2487487792968714,-1.1374988555908168,0.6450004577636754,3,0.032508662907938746,1.0588136296827775,17.405000686645508,-1.5777815453736277,17.80500030517578,-1.8965562600299912,17.80500030517578,0.032508662907938746
9459,2010-08-13,17.700000762939453,17.770000457763672,17.325000762939453,17.350000381469727,1994400.0,0.018412060852984524,-1.2250005960470163,3.684241170919888,50.30183665590307,56.44431986908782,-0.17254715026931322,-0.2609366716662649,-1.0744865117034976,-0.9289591640279902,16.517158752915623,0.44499969482421875,0.18853704309968222,0.22000083923339986,-0.3233902255895664,0.7633919040563661,-0.05169469317808506,0.4916963716448848,-0.8042180012631235,74.0964243037045,16.363861521456684,0.27169553241148386,8,-0.33750057220458984,-0.4075002670288086,-1.5262503623962402,-1.4725008010864258,0.18999862670898438,4,0.027118617036523407,1.7368343561567077,17.379999160766598,1.0588136296827775,17.405000686645508,-1.5777815453736277,17.80500030517578,0.027118617036523407
9460,2010-08-16,17.735000610351562,17.7450008392334,17.485000610351562,17.665000915527344,1064000.0,0.0019773924239252505,4.777773068282965,0.19999891008768345,43.478268460242525,55.434352209378446,-0.17324870990696795,-0.2467625607951618,-1.0667573691315333,-0.9557822713997481,16.768623886479983,0.26000022888183594,0.1489513290193969,0.21575069427490234,-0.2775445170218376,0.7090459055716423,-0.030896911373467617,0.4623982999232723,-0.818833485598212,82.80255705632383,28.951874936867696,0.2466476056483702,8,-0.3725004196166992,-0.4075002670288086,-1.517500400543213,-1.642500877380371,0.23999977111816406,0,0.025655478322367697,-1.2250005960470163,17.700000762939453,1.7368343561567077,17.379999160766598,1.0588136296827775,17.405000686645508,0.025655478322367697
9461,2010-08-17,18.045000076293945,18.149999618530273,17.7549991607666,17.795000076293945,1542200.0,0.017479529476950972,-1.393928885189809,3.571444141689373,57.798167545680094,56.01548444805101,-0.4244132961577023,-0.5171175545335558,-1.3321236762286297,-1.2554798257103492,16.834286745673822,0.41499900817871094,0.1685820411984018,0.48375015258789134,-0.039045157364824945,1.0065454625406076,0.22235249761153142,0.7451478075642513,-1.1088562757251132,90.14089299689992,35.923268734196604,0.26139765497635814,8,-0.5650005340576172,-0.6050004959106445,-1.752500057220459,-1.9650001525878906,-0.2649993896484375,1,0.0038791739832786387,4.777773068282965,17.735000610351562,-1.2250005960470163,17.700000762939453,1.7368343561567077,17.379999160766598,0.0038791739832786387
9462,2010-08-18,17.979999542236328,18.040000915527344,17.78499984741211,17.979999542236328,1072400.0,-0.0036021354271430495,3.2499205289592474,0.0,60.28708788952341,55.79693697395068,-0.32193891519930773,-0.3918746829205837,-1.2245817315457792,-1.1802112704286571,16.789135208240616,0.26000022888183594,0.1856300976817522,0.3677495956420884,-0.10466292951923961,0.8401621208034165,0.13154333306142618,0.6039558582227507,-0.9953015089490371,84.03755952626145,27.425747237037413,0.2362062625806633,8,-0.3625001907348633,-0.5399999618530273,-1.5824990272521973,-1.8999996185302734,0.05500030517578125,2,0.0013904126344135292,-1.393928885189809,18.045000076293945,4.777773068282965,17.735000610351562,-1.2250005960470163,17.700000762939453,0.0013904126344135292
9463,2010-08-19,17.829999923706055,17.915000915527344,17.739999771118164,17.860000610351562,2213800.0,-0.008342581888164835,1.4999931881037043,-100.0,63.959362849131665,56.031925605002215,-0.12907672739097364,-0.2097031307158872,-1.0327454060371934,-1.0230268720329185,16.372021889844763,0.23999977111816406,0.20623975463761113,0.19049997329711843,-0.26500339017158225,0.6460033367658191,-0.03725170843723191,0.41825165503146877,-0.7986898270090457,61.212104398005266,-1.3000089323086002,0.227751681734351,8,-0.21250057220458984,-0.3900003433227539,-1.4274992942810059,-1.75,0.28000068664550426,3,0.007010656227418366,3.2499205289592474,17.979999542236328,-1.393928885189809,18.045000076293945,4.777773068282965,17.735000610351562,0.007010656227418366
9464,2010-08-20,17.790000915527344,17.81999969482422,17.704999923706055,17.735000610351562,1620200.0,-0.0022433543662291333,1.000033171896769,-1.8333015449170322,60.317487549260484,55.94830047849889,-0.06713555215055678,-0.15314039078378272,-0.9611503813402535,-0.9754438871968603,15.788753408588263,0.125,0.21776355580417217,0.1350008964538567,-0.31874395646076437,0.5887457493684778,-0.09187153000345205,0.3618733229111655,-0.7139432379570039,45.86477595073583,-20.653054474365533,0.22687242645731018,8,-0.1725015640258789,-0.35000133514404297,-1.316251277923584,-1.710000991821289,0.3899993896484375,4,0.013209594767239041,1.4999931881037043,17.829999923706055,3.2499205289592474,17.979999542236328,-1.393928885189809,18.045000076293945,0.013209594767239041
9465,2010-08-23,17.68000030517578,17.90999984741211,17.555000305175778,17.825000762939453,1869600.0,-0.00618328300677895,1.2539751740841885,-2.6363573311138855,57.430722975498504,54.86949379446921,0.026003697569965567,-0.045886112932084444,-0.8208253029376316,-0.857463903491066,14.605477756417756,0.3549995422363317,0.20017837888658718,0.02525024414062571,-0.42843052880284205,0.47893101708409347,-0.2015901423311064,0.2520906306123578,-0.5609849499670432,21.00842760561802,-48.34750461576256,0.22684038647173346,8,-0.0625009536743164,-0.24000072479248047,-1.1675007343292236,-1.6000003814697266,0.44499969482421875,0,0.011877776066054668,1.000033171896769,17.790000915527344,1.4999931881037043,17.829999923706055,3.2499205289592474,17.979999542236328,0.011877776066054668
9466,2010-08-24,17.540000915527347,17.645000457763672,17.305000305175778,17.514999389648438,1929800.0,-0.007918517377369594,1.893610804493245,-0.1724237720660054,50.37786594382899,54.64900976965527,0.1390862189773543,0.05935212954158686,-0.6524701853062531,-0.714449537055966,12.746798583365152,0.37500000000000355,0.17095692956713293,-0.09074916839599112,-0.512752958305466,0.3312546215134837,-0.30175106335072854,0.1202527265587463,-0.3797461897857488,31.97284560609602,-38.367102786409575,0.2110018949547375,8,0.07749843597411754,-0.10000133514404652,-0.9850013256073034,-1.4600009918212926,0.6349983215331996,1,0.024800424357862783,1.2539751740841885,17.68000030517578,1.000033171896769,17.790000915527344,1.4999931881037043,17.829999923706055,0.024800424357862783
9467,2010-08-25,17.405000686645508,17.475000381469727,17.200000762939453,17.450000762939453,1542800.0,-0.007696705919914226,4.789507498945931,-1.7998931949951669,48.42618523335206,54.70855390026898,0.3062968319663746,0.17995097496233114,-0.5004144341245436,-0.5783064380305021,11.246764956796701,0.3400001525878942,0.12485615442647102,-0.2107494354248054,-0.6428468826132097,0.22134801176359886,-0.42679815901900753,0.005299288169396732,-0.20515616519236346,28.671311882112544,-39.277702779006916,0.21604872359420166,8,0.26999950408935547,0.07499885559082031,-0.7275011539459229,-1.3250007629394531,0.9249992370605433,2,0.021545532042853033,1.893610804493245,17.540000915527347,1.2539751740841885,17.68000030517578,1.000033171896769,17.790000915527344,0.021545532042853033
9468,2010-08-26,17.46500015258789,17.540000915527347,17.379999160766598,17.489999771118164,1419400.0,0.003447254442708436,1.5599890138394787,0.5555461365659305,46.48243036266432,54.28417542324245,0.2901333760700773,0.11937764152582275,-0.5498854619424947,-0.6386387556668893,10.3550545481693,0.1600017547607493,0.06144836950847221,-0.14650001525878764,-0.5829703315023416,0.2899703009847663,-0.3647351733805664,0.0717351428629911,-0.2649993896484375,37.323905825211426,-26.581993968100257,0.21823515812177777,8,0.21000003814697266,0.0149993896484375,-0.7487504482269287,-1.0850005149841309,0.7800006866455078,3,0.03263668421667654,4.789507498945931,17.405000686645508,1.893610804493245,17.540000915527347,1.2539751740841885,17.68000030517578,0.03263668421667654
9469,2010-08-27,17.719999313354492,17.7450008392334,17.360000610351562,17.565000534057614,992600.0,0.014600581651229794,2.756066244882769,-6.200045777065832,47.92173621882372,54.7778940630848,0.04276671318966763,-0.10642420370515282,-0.7961728368882355,-0.8901760957497693,9.89658560130317,0.38500022888183594,0.07837950695670415,0.08649921417236328,-0.3231489839407651,0.49614741228549164,-0.11832488488419912,0.2913233132289257,-0.5199985504150391,73.23932689311312,12.117733484089015,0.20482409905656399,8,-0.044999122619628906,-0.23999977111816406,-0.9512488842010498,-1.3399996757507324,0.5799999237060547,4,0.02200910339218498,1.5599890138394787,17.46500015258789,4.789507498945931,17.405000686645508,1.893610804493245,17.540000915527347,0.02200910339218498
9470,2010-08-30,17.424999237060547,17.7549991607666,17.424999237060547,17.700000762939453,956200.0,-0.016647860481101784,-1.399986128450548,-1.7742173656231135,41.88031958683899,53.009244289880236,0.3231515080140781,0.20084208954416027,-0.4903900582752385,-0.5914784239451727,8.941636115237246,0.3299999237060547,0.10641734910583622,-0.209750843048095,-0.6165416739561955,0.19703998786000554,-0.41314625850214526,-0.006355427594044727,-0.18699851989746108,40.54038263929699,-16.223514375386664,0.2033954154540509,8,0.19500160217285156,0.05500030517578125,-0.5974991321563721,-1.044999599456787,0.6750011444091797,0,0.043328614127537746,2.756066244882769,17.719999313354492,1.5599890138394787,17.46500015258789,4.789507498945931,17.405000686645508,0.043328614127537746
9471,2010-08-31,17.510000228881836,17.610000610351562,17.299999237060547,17.360000610351562,1971200.0,0.004878105913514341,-1.296286354099704,-0.5454501317797198,52.592579336224325,52.15429889506923,0.17241081013989046,0.13247816531465162,-0.5567895414967268,-0.6720903297733329,7.817786977263674,0.3100013732910156,0.10664619806969,-0.13099985122680735,-0.5252828093913315,0.26328310693771684,-0.32814133030906945,0.06614162785545474,-0.23551955566406235,55.85592087401496,-1.2242925373254323,0.19714147908226246,8,0.0475006103515625,-0.030000686645507812,-0.5625002384185791,-1.0350003242492676,0.5749988555908203,1,0.03512277344826953,-1.399986128450548,17.424999237060547,2.756066244882769,17.719999313354492,1.5599890138394787,17.46500015258789,0.03512277344826953
9472,2010-09-01,17.96500015258789,17.975000381469727,17.674999237060547,17.674999237060547,1120200.0,0.025985146645261414,-1.0689668780089974,1.9333443535979045,61.91448085542458,51.92708978465732,-0.31842647478349306,-0.3034246056817018,-0.9747833013336553,-1.1212881769384069,6.884131155898901,0.4650001525878906,0.13443461397801215,0.3020000457763672,-0.11355802138069748,0.7175581129334319,0.09422101219783485,0.5097790793548995,-0.6650009155273438,98.51848712188644,37.11461805632442,0.20777903357853147,9,-0.3774995803833008,-0.4850006103515625,-0.8724997043609619,-1.3449997901916504,0.10499954223632812,2,0.011689344986863581,-1.296286354099704,17.510000228881836,-1.399986128450548,17.424999237060547,2.756066244882769,17.719999313354492,0.011689344986863581
9473,2010-09-02,17.815000534057614,17.979999542236328,17.670000076293945,17.969999313354492,1492200.0,-0.008349547300653293,2.542866485013624,-0.5344768619610235,52.51640863875276,51.06030323904535,-0.19084797530565822,-0.13307599955680516,-0.7803756738088516,-0.9662199657059425,7.270860979435626,0.3099994659423828,0.0957289828792085,0.13475036621093395,-0.2756855870196411,0.545186319441509,-0.07046761040435356,0.33996834282622146,-0.5150012969970668,75.73545086335484,15.278759318333542,0.20521797661528768,9,-0.225000381469723,-0.3350009918212855,-0.7225000858306849,-1.1950001716613734,0.2950000762939453,3,0.028908188280089675,-1.0689668780089974,17.96500015258789,-1.296286354099704,17.510000228881836,-1.399986128450548,17.424999237060547,0.028908188280089675
9474,2010-09-03,17.920000076293945,18.0049991607666,17.795000076293945,17.975000381469727,713000.0,0.0058938837546258505,2.652225834273204,0.3548434731246227,53.92780576935069,50.671090216140044,-0.3078406140724148,-0.2247916813339259,-0.838670312955589,-1.0698000281343347,7.34092253701753,0.20999908447265625,0.05548720067840662,0.22399988174438334,-0.1982821481631163,0.646281911651883,0.012858866790633527,0.43514089669813316,-0.586000823974608,87.94339096863561,29.061089925217573,0.21114101495375023,9,-0.31750011444091797,-0.4400005340576172,-0.8274996280670166,-1.299999713897705,-0.020000457763671875,4,0.018136203211817525,2.542866485013624,17.815000534057614,-1.0689668780089974,17.96500015258789,-1.296286354099704,17.510000228881836,0.018136203211817525
9475,2010-09-07,17.875,18.049999237060547,17.850000381469727,17.979999542236328,1202000.0,-0.002511164961069068,-1.5806507186454026,1.9090719933416562,45.93300911421379,50.177217235071694,-0.2595672035999961,-0.1836967445105948,-0.7521669268051632,-1.0257034808301029,6.994958527630465,0.1999988555908203,0.015266362263727018,0.1754998207092271,-0.2517176006015518,0.602717242020006,-0.03810888994616235,0.38910853136461654,-0.5083607330322266,76.66676839192709,20.840475273226716,0.21360871065538858,9,-0.25,-0.3950004577636719,-0.7824995517730713,-1.2549996376037598,0.07500076293945312,1,0.023776181094296245,2.652225834273204,17.920000076293945,2.542866485013624,17.815000534057614,-1.0689668780089974,17.96500015258789,0.023776181094296245
9476,2010-09-08,17.940000534057614,18.165000915527344,17.875,17.899999618530273,2562200.0,0.003636393513712699,-5.444453863434069,-0.380962761126215,49.04308512531466,50.24576166751198,-0.29263447123303976,-0.25093014914476797,-0.7796947423763925,-1.0906798939787485,7.040373661353557,0.29000091552734375,-0.012342587795675541,0.23375034332275035,-0.20460635716108655,0.6721070438065873,0.014571993080831902,0.4529286935646688,-0.5420268530273411,54.54545454545383,2.193194496323194,0.21917835024191917,9,-0.20750045776366832,-0.45250034332275035,-0.811249971389767,-1.3200001716613734,0.019998550415042615,2,0.008918608843314413,-1.5806507186454026,17.875,2.652225834273204,17.920000076293945,2.542866485013624,17.815000534057614,0.008918608843314413
9477,2010-09-09,18.065000534057614,18.184999465942386,17.950000762939453,18.09499931335449,1151400.0,0.0069676698037270945,1.2380926430516535,-0.749952317375615,55.690091201805835,51.26883509408326,-0.35108873007818175,-0.3414560167574088,-0.852101750547881,-1.2148488064891971,7.609492305751736,0.24499893188477273,-0.02335272253462506,0.3257503509521449,-0.11647235794881183,0.7679730598531016,0.10463899650166653,0.5468617054026232,-0.6210052189575173,76.6992089123273,24.41561684021555,0.22111135445047767,9,-0.3225011825561488,-0.5675010681152273,-0.8725001811981166,-1.4450001716613734,0.01000022888183949,3,0.0011070329268654255,-5.444453863434069,17.940000534057614,-1.5806507186454026,17.875,2.652225834273204,17.920000076293945,0.0011070329268654255
9478,2010-09-10,17.94499969482422,18.09499931335449,17.8700008392334,18.059999465942386,800400.0,-0.0066427254738885555,1.4324229583578747,3.833481688708155,53.613024387381095,51.90120044614519,-0.1741537269370923,-0.18651939047209254,-0.6803015660458556,-1.0984585311232564,8.076845743642824,0.2249984741210902,-0.008178259256762743,0.17749948501586843,-0.23956410337533995,0.5945630734070768,-0.031032309179735762,0.3860312792114726,-0.4417240476567379,38.46150084119062,-14.029511687361392,0.20853179419560416,9,-0.2025003433227539,-0.4475002288818324,-0.7462489604949951,-1.3249993324279785,0.2950000762939453,4,0.006965728733673515,1.2380926430516535,18.065000534057614,-5.444453863434069,17.940000534057614,-1.5806507186454026,17.875,0.006965728733673515
9479,2010-09-13,18.18000030517578,18.21999931335449,17.9950008392334,18.145000457763672,1555600.0,0.013095604031653663,2.91308963046525,-0.3043471049707169,61.01321363812814,54.02707756295509,-0.3766499339639644,-0.40445231985256314,-0.8535789217353837,-1.3388534325429546,8.70974178893656,0.2749996185302699,0.031249343470264535,0.3885001182556138,-0.06579050283263044,0.8427907393438581,0.16135480771149346,0.6156454287997342,-0.622186752506309,89.18942604105537,31.364610807445047,0.22714531054412207,9,-0.4200010299682617,-0.5275011062622106,-1.0674998760223389,-1.559999942779541,0.0149993896484375,0,-0.0038503681875238227,1.4324229583578747,17.94499969482422,1.2380926430516535,18.065000534057614,-5.444453863434069,17.940000534057614,-0.0038503681875238227
9480,2010-09-14,18.190000534057614,18.299999237060547,18.09000015258789,18.125,916400.0,0.0005500675860266035,-2.1110922731318613,1.8571662125339585,65.1868977706315,55.42644627788923,-0.2980679098940229,-0.39907827634826987,-0.8022401573741789,-1.357358154686235,9.447694640074614,0.20999908447265625,0.0759838715662049,0.3757503509521456,-0.11103587207851362,0.8625365739828048,0.1323572394368142,0.619143462467477,-0.5659684053196408,74.41881096330253,12.773499060044557,0.24339311151533033,9,-0.20500087738036754,-0.4975013732910121,-1.0775001049041713,-1.5700001716613734,0.1700000762939453,1,-0.015942875591694716,2.91308963046525,18.18000030517578,1.4324229583578747,17.94499969482422,1.2380926430516535,18.065000534057614,-0.015942875591694716
9481,2010-09-15,18.114999771118164,18.20499992370605,18.049999237060547,18.104999542236328,680800.0,-0.0041231864066756385,-1.5833267106412823,0.15384841104493344,67.06727065986874,55.998978478383016,-0.1432915703418871,-0.3357800426561752,-0.6713100750820153,-1.2905860048270128,9.3636185242241,0.15500068664550426,0.10009776668856674,0.2972496032714851,-0.1974642920465861,0.7919634985895563,0.04989265561244949,0.5446065509305207,-0.40985158938148203,56.97670808142191,-8.474438590042844,0.24735694765903626,9,-0.13000011444091797,-0.4225006103515625,-1.0299994945526123,-1.3149991035461426,0.14500045776367543,2,-0.009108419004331347,-2.1110922731318613,18.190000534057614,2.91308963046525,18.18000030517578,1.4324229583578747,17.94499969482422,-0.009108419004331347
9482,2010-09-16,18.0049991607666,18.13500022888184,17.979999542236328,18.07999992370605,1279200.0,-0.006072349530301557,-1.4800109863281818,-7.499904634750742,62.67601534831455,57.12782366833433,-0.03019583321089314,-0.23590549090019408,-0.5227525342869903,-1.1873816255116694,9.181132905870168,0.15500068664551137,0.16618244141591276,0.18599901199340962,-0.31056387072868574,0.682561894715505,-0.06228242936763806,0.4342804533544573,-0.22846885239105674,31.395075473623045,-36.06018336647514,0.2482814413610479,9,0.04250049591064453,-0.3125,-0.881248950958252,-1.20499849319458,0.3050003051757848,3,-0.0024993101022743325,-1.5833267106412823,18.114999771118164,-2.1110922731318613,18.190000534057614,2.91308963046525,18.18000030517578,-0.0024993101022743325
9483,2010-09-17,17.954999923706055,18.15999984741211,17.954999923706055,18.065000534057614,1824800.0,-0.002776964142797489,-2.727250658898599,1.4666598850516472,56.10390228049179,57.36961216957223,0.04665725553481792,-0.18557598807508668,-0.43849569118239984,-1.135277414250666,9.070628784084764,0.2049999237060547,0.19995261466941727,0.12974977493286133,-0.3705287794946308,0.6300283293603535,-0.12038950228088652,0.3798890521466092,-0.11565334388830806,0.0,-63.96732949993455,0.25013927721374624,9,0.11999988555908203,-0.2625007629394531,-0.7887496948242188,-1.1549992561340332,0.4400005340576172,4,0.006683421873756812,-1.4800109863281818,18.0049991607666,-1.5833267106412823,18.114999771118164,-2.1110922731318613,18.190000534057614,0.006683421873756812
9484,2010-09-20,18.024999618530273,18.07999992370605,17.885000228881836,17.975000381469727,1007600.0,0.003898618497446993,1.4374985098825233,-0.4545359966708428,67.64704232399976,59.78228252621511,-0.0076906904367248785,-0.24987890108163668,-0.47835967136425595,-1.1997099531654314,8.950673373483898,0.1949996948242152,0.17339539471867838,0.1879995346069343,-0.31977572127295417,0.6957747904868228,-0.06588809333301171,0.4418871625468803,0.27499961853027344,33.73487331038382,-31.824522849835844,0.253887627939945,9,0.06000041961669922,-0.27499961853027344,-0.7362494468688965,-1.224998950958252,0.3000011444091797,0,0.01192788666507738,-2.727250658898599,17.954999923706055,-1.4800109863281818,18.0049991607666,-1.5833267106412823,18.114999771118164,0.01192788666507738
9485,2010-09-21,17.889999389648438,18.1200008392334,17.834999084472656,18.010000228881836,1543000.0,-0.007489610637386734,-1.4782605090100922,-2.4000534065766383,60.85710704573822,61.0949516284844,0.1448985885995775,-0.1036537915728104,-0.321263491135408,-1.0624258106120728,9.15180696504224,0.2850017547607422,0.1841823357252501,0.042499351501465554,-0.4602666063766172,0.5452653093795483,-0.20888362743757583,0.29388233044050693,0.401699867248535,14.864913628232962,-49.77706648062652,0.25138297893904216,9,0.17749977111816406,-0.1399993896484375,-0.5624990463256836,-1.089998722076416,0.26000022888183594,1,0.017048648159947,1.4374985098825233,18.024999618530273,-2.727250658898599,17.954999923706055,-1.4800109863281818,18.0049991607666,0.017048648159947
9486,2010-09-22,17.975000381469727,18.09499931335449,17.889999389648438,17.889999389648438,592000.0,0.004751313287940873,-3.823471334006424,-0.7083366446793292,50.36232635217597,60.5029777563033,0.07306835009826074,-0.16273845651219432,-0.38901162678336476,-1.1451044508238581,9.76492360715138,0.20499992370605113,0.18582272636177422,0.10575037002563548,-0.3782926990176847,0.5897934390689556,-0.1362711644960264,0.34777190454729734,0.298430868530275,43.07722102890947,-16.565805961619084,0.2420215345216606,9,0.092498779296875,-0.22500038146972656,-0.630000114440918,-1.174999713897705,0.36499977111816406,2,0.02141864927461845,-1.4782605090100922,17.889999389648438,1.4374985098825233,18.024999618530273,-2.727250658898599,17.954999923706055,0.02141864927461845
9487,2010-09-23,17.780000686645508,17.954999923706055,17.760000228881836,17.895000457763672,738400.0,-0.010848383348310953,-1.5161139481941794,-1.3529226971838888,48.77193780852146,59.96507924754112,0.24964186368973174,0.0651352879008762,-0.17979759507603177,-0.9515273048330712,9.982185765943306,0.21500015258789062,0.2090708227884015,-0.10799932479858398,-0.5428788112321072,0.32688016163493927,-0.3254390680153456,0.10944041841817764,0.47589327673340165,5.000119209403238,-50.43417008426488,0.21743974321676132,9,0.2499990463256836,-0.030000686645507812,-0.32000112533569336,-0.9250006675720215,0.48499870300293324,3,0.02699659863325299,-3.823471334006424,17.975000381469727,-1.4782605090100922,17.889999389648438,1.4374985098825233,18.024999618530273,0.02699659863325299
9488,2010-09-24,18.03499984741211,18.11000061035156,17.954999923706055,18.01499938964844,829600.0,0.014341909500494632,-1.214305177111666,-0.17391737017561137,53.65078019509422,59.14703108720402,0.009780297185361775,-0.1528058472948004,-0.4218395268753099,-1.1995349475830075,10.572415378435307,0.32999992370605113,0.2268903372798441,0.11849985122680806,-0.27211528720043887,0.509114989654055,-0.07680771798681718,0.3138074204404333,0.19114049189697724,76.38865341414827,24.03107365213632,0.19530756921362402,9,-0.005000114440917969,-0.2849998474121094,-0.5062503814697266,-1.179999828338623,0.18499946594237926,4,0.015248107616132822,-1.5161139481941794,17.780000686645508,-3.823471334006424,17.975000381469727,-1.4782605090100922,17.889999389648438,0.015248107616132822
9489,2010-09-27,18.11000061035156,18.21999931335449,17.885000228881836,18.03499984741211,757400.0,0.004158622876296425,1.2711943309367708,3.749952317376037,57.32087597625145,58.27302866560623,-0.08514840120583855,-0.20774161818153303,-0.4643687902486633,-1.265759716776774,11.191390384009825,0.3349990844726527,0.22065116914652805,0.1740005493164034,-0.2142426745028274,0.5622437731356342,-0.020121062593212002,0.3681221612260188,-0.350000381469723,76.08719088451377,25.697291271245525,0.1941216119096146,9,-0.12000083923339488,-0.36000061035155895,-0.5812511444091761,-1.2550005912780726,0.3799991607666051,0,0.015737152833070978,-1.214305177111666,18.03499984741211,-1.5161139481941794,17.780000686645508,-3.823471334006424,17.975000381469727,0.015737152833070978
9490,2010-09-28,18.18000030517578,18.200000762939453,17.924999237060547,18.125,875800.0,0.00386525082634237,4.789431416639897,0.7333299425258473,57.45339738539653,57.20482052399821,-0.17513290167871887,-0.23007441081517044,-0.5057333774541419,-1.3160287840460256,11.819293633592673,0.27500152587890625,0.2305815060944738,0.20625019073486328,-0.11358323643509749,0.526083617904824,0.046333477149882896,0.36616690431984367,-0.4108000946044932,91.30454613305098,39.728440378535865,0.15991671358498066,9,-0.1900005340576172,-0.43000030517578125,-0.6512508392333984,-1.325000286102295,0.3249988555908203,1,0.007975822625392981,1.2711943309367708,18.11000061035156,-1.214305177111666,18.03499984741211,-1.5161139481941794,17.780000686645508,0.007975822625392981
9491,2010-09-29,18.125,18.280000686645508,18.065000534057614,18.155000686645508,1130000.0,-0.003025319265815618,-1.8666759915058306,-0.5454640033291719,51.94803103770736,56.012822267264085,-0.13249852148337382,-0.1334811428744196,-0.43036732194848426,-1.2380642795655206,12.912333424223107,0.21500015258789418,0.19993210932482697,0.12049989700317454,-0.12002369238351918,0.36102348638986825,0.00023810230982590497,0.24076169169652317,-0.3467838073730469,70.1922018853391,20.89371207002153,0.12026179469334763,9,-0.10499954223632812,-0.375,-0.5962505340576172,-1.2699999809265137,0.6350002288818395,2,0.001379289298222064,4.789431416639897,18.18000030517578,1.2711943309367708,18.11000061035156,-1.214305177111666,18.03499984741211,0.001379289298222064
9492,2010-09-30,18.174999237060547,18.3700008392334,18.145000457763672,18.209999084472656,1247400.0,0.002758578596443906,-3.7369794803838894,1.1666348782503655,57.8231071851191,56.20384503444489,-0.17416231341024613,-0.1759628208379027,-0.4511015977976278,-1.2765507986518827,13.283372247267467,0.24500083923339844,0.1582356551536428,0.1599991798400886,-0.0913549690811628,0.41135332876134,0.0343221053794629,0.2856762543007143,-0.37671166467285033,59.79353468617272,8.74732576198329,0.12567707446062487,9,-0.10999870300292969,-0.3899984359741211,-0.6462497711181641,-1.3199992179870605,0.6400012969970668,3,0.009078455155634435,-1.8666759915058306,18.125,4.789431416639897,18.18000030517578,1.2711943309367708,18.11000061035156,0.009078455155634435
9493,2010-10-01,18.32999992370605,18.34499931335449,18.165000915527344,18.239999771118164,716000.0,0.00852823621194121,2.0000000000001186,-2.571444141689272,55.39566469665629,54.842580853628945,-0.302149462229405,-0.3060965299507892,-0.5849101705590378,-1.4224535059169305,13.67446246935894,0.17999839782714488,0.12022533742924679,0.2892498970031703,0.019332286997396864,0.5591675070089437,0.1542910920002818,0.42420870200605876,-0.49740955530761255,91.75239893031231,43.650209715465806,0.1349588050028873,10,-0.26499938964843395,-0.4949998855590785,-0.7525000572204554,-1.4749999046325648,0.2800006866455078,4,-0.0035461284412524607,-3.7369794803838894,18.174999237060547,-1.8666759915058306,18.125,4.789431416639897,18.18000030517578,-0.0035461284412524607
9494,2010-10-04,18.2450008392334,18.475000381469727,18.09000015258789,18.32999992370605,988800.0,-0.00463715683723076,1.0533345540364583,-0.944432670707411,51.877143325842944,53.84480710697392,-0.20412754673177602,-0.206065898938391,-0.4855561182857855,-1.332350957663369,14.176065934602327,0.38500022888183594,0.0980868873600258,0.18800077438354634,-0.09031002159761314,0.46631157036470583,0.048845376392968376,0.3271561723741243,-0.3801658425848622,58.18198842415184,12.854776343104007,0.13915539799057913,10,-0.1275005340576172,-0.3575010299682617,-0.6675009727478027,-1.390000820159912,0.3099994659423828,0,-0.0013703219911695985,2.0000000000001186,18.32999992370605,-3.7369794803838894,18.174999237060547,-1.8666759915058306,18.125,-0.0013703219911695985
9495,2010-10-05,18.299999237060547,18.424999237060547,18.270000457763672,18.395000457763672,1063200.0,0.003014436574257706,1.0,1.117673458396959,56.40137540506474,54.51581255729489,-0.21775007366646193,-0.23989123862052253,-0.531873265150864,-1.3825927902477275,14.594608913245382,0.17999839782714844,0.10043477203357654,0.2217492103576646,-0.06287931117173784,0.506377731887067,0.0794349495929616,0.3640634711223676,-0.38635100962631697,57.316778161315604,12.907000180089504,0.1423142607647016,10,-0.18249893188476562,-0.41249942779541016,-0.7224993705749512,-1.4449992179870605,0.1750011444091797,1,0.01038254327753374,1.0533345540364583,18.2450008392334,2.0000000000001186,18.32999992370605,-3.7369794803838894,18.174999237060547,0.01038254327753374
9496,2010-10-06,18.100000381469727,18.334999084472656,17.959999084472656,18.26499938964844,1170200.0,-0.010928899668246395,1.4590293107868948,1.7368093478959576,53.09451030095183,54.99609838978715,0.0020614976594650614,-0.02876583511427455,-0.3361379097271957,-1.1779940125619142,14.23315917357145,0.375,0.07036945894961377,0.013750362396240945,-0.26341338767534594,0.29091411246782783,-0.1248315126395525,0.1523322374320344,-0.14144398171265848,27.184649400575537,-18.0918428130811,0.13858187503579394,10,0.07999992370605469,-0.21250057220458984,-0.5500001907348633,-1.2450003623962402,0.22999954223632457,2,0.022375622693991737,1.0,18.299999237060547,1.0533345540364583,18.2450008392334,2.0000000000001186,18.32999992370605,0.022375622693991737
9497,2010-10-07,18.084999084472656,18.21999931335449,17.850000381469727,18.114999771118164,1588000.0,-0.0008288009215970948,2.0833273728632333,0.18182343625370967,54.33331086897645,55.071935131329624,0.0725008442489532,-0.012848211881582472,-0.3155073710534815,-1.1616267678888974,13.644880141930887,0.3699989318847621,0.0637665727116925,-0.0022508621215813207,-0.2792360651477175,0.27473434090455484,-0.1407434636346494,0.13624173939148676,0.3900012969970703,37.59979248046875,-12.850171390586787,0.1384926015130684,10,0.07750129699707031,-0.012498855590820312,-0.566248893737793,-1.22999906539917,0.13000106811523438,3,0.03732381413216235,1.4590293107868948,18.100000381469727,1.0,18.299999237060547,1.0533345540364583,18.2450008392334,0.03732381413216235
9498,2010-10-08,18.06999969482422,18.125,17.96500015258789,18.104999542236328,839800.0,-0.0008293829365639827,3.2666191953613755,1.1666348782503655,51.557098449699396,54.431515406157175,0.10391482342641467,0.012644300814052656,-0.2899400712713103,-1.1434985654645047,13.304199534784683,0.15999984741210938,0.0744576266279573,-0.023500251770020242,-0.2924964363881557,0.24549593284811522,-0.15799834407908975,0.11099784053904926,0.3925006866455085,35.19989013671875,-16.647113984819285,0.13449809230906853,10,0.09250068664550781,0.0025005340576171875,-0.5362496376037598,-1.2149996757507324,0.3299999237060547,4,0.041228602756799404,2.0833273728632333,18.084999084472656,1.4590293107868948,18.100000381469727,1.0,18.299999237060547,0.041228602756799404
9499,2010-10-11,18.11000061035156,18.18000030517578,17.975000381469727,18.05500030517578,1165000.0,0.002213664427387796,1.1025666105872687,-1.5714441416892717,58.1482025691308,54.508715982127654,0.07142501083502495,-0.03464602243882453,-0.3099861831524926,-1.1741186197473503,12.698772431669415,0.2049999237060547,0.10593998933111592,0.020000648498530893,-0.24606224943380184,0.2860635464308636,-0.1130308004676337,0.15303209746469548,0.3402497711181667,45.21752110526865,-10.840368874388282,0.1330314489661658,10,0.052499771118167615,0.007499694824222303,-0.5750007629394496,-1.2550005912780726,-0.09000015258788707,0,0.027609054839799585,3.2666191953613755,18.06999969482422,2.0833273728632333,18.084999084472656,1.4590293107868948,18.100000381469727,0.027609054839799585
9500,2010-10-12,17.899999618530273,18.100000381469727,17.829999923706055,18.100000381469727,1668000.0,-0.01159585779921235,1.6999942779759294,-3.6363573311141204,47.45759862619029,54.00977904751465,0.2654454420450456,0.1607569537319442,-0.08592770883200984,-0.9445259844186964,11.84181565307335,0.28000068664550426,0.10591651201527341,-0.1755002975463853,-0.4500889665110108,0.09908837141824023,-0.31279463202869806,-0.038205963064072535,0.5382457629394537,13.861348743225124,-42.027584990318566,0.13729433448231257,10,0.2525005340576172,0.2175006866455078,-0.3587498664855957,-1.044999599456787,0.22500038146972656,1,0.03659221791085643,1.1025666105872687,18.11000061035156,3.2666191953613755,18.06999969482422,2.0833273728632333,18.084999084472656,0.03659221791085643
9501,2010-10-13,17.950000762939453,18.0049991607666,17.875,17.985000610351562,1280600.0,0.0027933600823888405,2.4667853509664295,0.17499856949398235,56.3909806784139,53.85065388010295,0.2101048932262337,0.10304380385835543,-0.12051696909854215,-0.9718112691680254,11.091010518762634,0.12999916076660156,0.09385053559326195,-0.11724920272827077,-0.39671241623540254,0.162214010778861,-0.25698080948183843,0.022482404025296887,0.463914800219726,30.76949411166349,-30.252964608867217,0.13973160675356605,10,0.2024993896484375,0.16749954223632812,-0.39750099182128906,-1.0950007438659668,0.3549995422363281,2,0.02924788836857406,1.6999942779759294,17.899999618530273,1.1025666105872687,18.11000061035156,3.2666191953613755,18.06999969482422,0.02924788836857406
9502,2010-10-14,17.959999084472656,18.084999084472656,17.920000076293945,17.975000381469727,834800.0,0.0005570095324924917,-2.4736884373682413,0.42861035422343324,46.54374072693772,52.86710677235645,0.18595690846944635,0.09433809601206633,-0.119182754732023,-0.9571284168614973,10.495023832080818,0.16499900817871094,0.07544838319303437,-0.10500087738036967,-0.387284741622949,0.17728298686220967,-0.24614280950165934,0.03614105474092,0.4305598531083987,37.14257687969003,-21.030001349650433,0.1411419321212902,10,0.19250106811523438,0.157501220703125,-0.34999895095825195,-1.0974984169006348,0.18500137329101562,3,0.020601384080986884,2.4667853509664295,17.950000762939453,1.6999942779759294,17.899999618530273,1.1025666105872687,18.11000061035156,0.020601384080986884
9503,2010-10-15,18.075000762939453,18.15999984741211,17.934999465942386,18.065000534057614,994400.0,0.00640321182233361,1.5000264911889911,-0.6666242848063398,48.44445122612862,52.485696539054864,0.03462037198183765,-0.011818402559519825,-0.21950881990811766,-1.043016847204406,10.077533245826109,0.225000381469723,0.07432866699344842,0.0040007591247572805,-0.2734993035077231,0.2815008217572377,-0.13474927219148114,0.1427507904409957,0.2931358140866003,70.00016348684748,13.511468583456661,0.1387500313162396,10,0.052498817443847656,0.042499542236328125,-0.4550013542175293,-1.202500820159912,0.07999992370605469,4,0.007745470746285621,-2.4736884373682413,17.959999084472656,2.4667853509664295,17.950000762939453,1.6999942779759294,17.899999618530273,0.007745470746285621
9504,2010-10-18,18.239999771118164,18.2549991607666,18.030000686645508,18.06999969482422,885200.0,0.009128575447532983,1.2499976158005666,16.999618538998348,52.45899588981774,52.04765437069409,-0.14657675212438548,-0.16852461300776866,-0.37196445927759925,-1.1782862679707904,10.051039011387566,0.22499847412109375,0.06263788277409787,0.15824975967407084,-0.12825861633523417,0.44475813568337585,0.014995571669420116,0.3015039476787216,0.10661133977508896,96.47072551184354,42.55246169590371,0.14325418800465223,10,-0.1575002670288086,-0.12249946594238281,-0.6200003623962402,-1.367499828338623,-0.22999954223632812,0,0.008771921569070251,1.5000264911889911,18.075000762939453,-2.4736884373682413,17.959999084472656,2.4667853509664295,17.950000762939453,0.008771921569070251
9505,2010-10-19,18.19499969482422,18.350000381469727,18.07999992370605,18.084999084472656,921800.0,-0.0024671094768980995,-3.5000476841400476,0.6470621234390602,52.89255156150497,52.025214510755546,-0.131908802760055,-0.10488036625881492,-0.32113291071544836,-1.1102226757787435,10.35100549646936,0.2700004577636754,0.04191905569394905,0.09799966812133931,-0.17780324234588107,0.3738025785885597,-0.03990178711227088,0.2359011233549495,-0.36499977111816406,67.36830270200814,14.867939053204651,0.13790145523361064,10,-0.10499954223632812,-0.0774993896484375,-0.4887504577636719,-1.304999828338623,0.030000686645507812,1,-0.009617985160523368,1.2499976158005666,18.239999771118164,1.5000264911889911,18.075000762939453,-2.4736884373682413,17.959999084472656,-0.009617985160523368
9506,2010-10-20,18.36000061035156,18.4950008392334,18.19499969482422,18.2450008392334,676200.0,0.009068475861215619,-1.7906815822857802,1.0454466638923245,56.9811798779873,52.31942217842342,-0.2862526812900228,-0.25250522076440163,-0.4782647965945408,-1.2516051278773652,10.852319481872147,0.3000011444091797,0.03609324412020598,0.2437505722045863,-0.04939697480383032,0.5368981192130029,0.09717679870037799,0.3903243457087946,-0.5196006774902315,76.5217304770681,23.913496974441685,0.14657377350420908,10,-0.19750022888183238,-0.23250007629394176,-0.5212512016296351,-1.430000782012936,-0.20000076293944957,2,-0.012799597088197445,-3.5000476841400476,18.19499969482422,1.2499976158005666,18.239999771118164,1.5000264911889911,18.075000762939453,-0.012799597088197445
9507,2010-10-21,18.26000022888184,18.489999771118164,18.149999618530273,18.434999465942386,580600.0,-0.005446643689833941,1.38596726051056,-1.5217355248536784,47.24410749632821,51.840200961382166,-0.17748194486316393,-0.12089924471852598,-0.35850000015947003,-1.1236176909219004,11.82042834311367,0.3400001525878906,0.014462365858051385,0.11975021362304972,-0.13334600832459742,0.37284643557069685,-0.006797897350775628,0.24629832459687506,-0.39341625976562966,58.03570820362296,9.950204716476556,0.12654811097382437,10,-0.09749984741211293,-0.1324996948242223,-0.42125082015991566,-1.3225007057189977,-0.07999992370605824,3,0.002464407214122888,-1.7906815822857802,18.36000061035156,-3.5000476841400476,18.19499969482422,1.2499976158005666,18.239999771118164,0.002464407214122888
9508,2010-10-22,18.309999465942386,18.334999084472656,18.170000076293945,18.26000022888184,551600.0,0.0027381838134625802,2.3000305180440277,-0.28571117166212534,52.631522048012826,51.22723645903573,-0.21216885976103228,-0.1573049641583566,-0.386940330111468,-1.1502443347742037,12.283069017924188,0.16499900817871094,0.013864419010765516,0.15599946975708434,-0.10283602040520634,0.414834959919375,0.026581724675939,0.2854172148382297,-0.41827882202148814,60.214771487404064,12.8526006620787,0.12941774508114462,10,-0.1474990844726598,-0.18249893188476918,-0.44000005722046254,-1.2950000762939489,-0.15499877929687855,4,-0.009011415237101583,1.38596726051056,18.26000022888184,-1.7906815822857802,18.36000061035156,-3.5000476841400476,18.19499969482422,-0.009011415237101583
9509,2010-10-25,18.395000457763672,18.5,18.32999992370605,18.375,847600.0,0.00464232628621275,-2.0908933277845785,0.4000152590218967,53.75497944893602,51.926945439340805,-0.28216368756693555,-0.23174121833623573,-0.4592663843130289,-1.2152127831080577,12.611116978803649,0.19000053405761363,0.014922236191530658,0.2267504692077651,-0.052464269119823825,0.505965207535354,0.08714310004397063,0.36635783837155955,-0.4791486060302752,75.0001135326363,27.70342280614716,0.13960736916379451,10,-0.20750045776367188,-0.2650003433227539,-0.5112509727478027,-1.2950010299682617,0.07499885559081676,0,-0.013047010880441245,2.3000305180440277,18.309999465942386,1.38596726051056,18.26000022888184,-1.7906815822857802,18.36000061035156,-0.013047010880441245
9510,2010-10-26,18.325000762939453,18.48500061035156,18.23500061035156,18.32999992370605,776200.0,-0.0038053652124088178,-1.7027105048816917,-0.24995231737537071,59.9118757656677,52.31815600459123,-0.16264111110256252,-0.1584450283760006,-0.37827214700173073,-1.1149257371194068,12.773935213970958,0.25,0.021660210669509183,0.1495007514953599,-0.1383938241152194,0.4373953271059392,0.005553463690070259,0.29344803930064955,-0.3741000223100599,50.00027247807913,0.1529531961838373,0.14394728780529015,10,-0.11500072479248047,-0.19500064849853516,-0.4075007438659668,-0.9800014495849609,0.17499923706054688,1,-0.01718966007874201,-2.0908933277845785,18.395000457763672,2.3000305180440277,18.309999465942386,1.38596726051056,18.26000022888184,-0.01718966007874201
9511,2010-10-27,18.149999618530273,18.18000030517578,17.860000610351562,18.170000076293945,1055600.0,-0.009549857414636653,14.999618539004388,4.0007630675343195,52.50966558903024,52.98103654482374,0.04885048818455218,0.019526171593938102,-0.2040770433680592,-0.9116247521718854,12.19500301673269,0.4650001525878906,0.0107934200113462,-0.026750373840332742,-0.31393796391822804,0.26043721623756255,-0.1703441688792786,0.11684342119861313,0.35000038146972656,45.312388241184465,-5.832830404390229,0.1435937950389471,10,0.030000686645507812,-0.01999950408935547,-0.24125003814697266,-0.7274999618530273,0.38500022888183594,2,0.0041322735270408195,-1.7027105048816917,18.325000762939453,-2.0908933277845785,18.395000457763672,2.3000305180440277,18.309999465942386,0.0041322735270408195
9512,2010-10-28,18.34000015258789,18.43000030517578,18.174999237060547,18.2450008392334,1239800.0,0.010468349203910599,-1.1701986056213427,-4.749856952126645,59.183657581490344,54.17428169541948,-0.09116526074194553,-0.16598946347830434,-0.39059693212159985,-1.0730510070493153,11.49007053566331,0.2800006866455078,0.04006041638490743,0.15500011444091655,-0.14131076997491476,0.45131099885674786,0.0068446722330008924,0.3031555566488322,0.14719985961913906,75.0,20.935707357517146,0.1481554422079153,10,-0.15999984741210938,-0.21000003814697266,-0.43125057220458984,-0.8825006484985352,0.07999992370605469,3,-0.009814629426291632,14.999618539004388,18.149999618530273,-1.7027105048816917,18.325000762939453,-2.0908933277845785,18.395000457763672,-0.009814629426291632
9513,2010-10-29,18.26499938964844,18.5,18.06999969482422,18.434999465942386,1560200.0,-0.004089463594081022,1.8666577657404024,-1.7894874214467846,55.149444399383874,54.47322041870461,0.01522183485706563,-0.10130186009093478,-0.30807960006296753,-0.9695421614105761,10.602273243002664,0.43000030517578125,0.0514731535873274,0.08324937820434997,-0.20774323954167428,0.3742419959503742,-0.062246930668663936,0.22874568707736387,-0.40499877929687855,63.28111961471576,7.763259350511021,0.14549630887301299,10,-0.0849990844726598,-0.09999942779541371,-0.37499952316284535,-0.7500000000000036,0.125,4,-0.0046536593108693625,-1.1701986056213427,18.34000015258789,14.999618539004388,18.149999618530273,-1.7027105048816917,18.325000762939453,-0.0046536593108693625
9514,2010-11-01,18.21999931335449,18.459999084472656,18.09499931335449,18.299999237060547,739200.0,-0.0024637327017626998,-1.2121203363869923,0.47058757531220885,61.94025176927409,55.47852044179006,0.06379524229506828,-0.06141990296982058,-0.2546413992259602,-0.9012753986123307,9.239917433109461,0.3649997711181676,0.07885418006434719,0.03949937820434357,-0.2505624772982138,0.32956123370690094,-0.10553154954693511,0.18453030595562225,-0.3471987152099558,56.2498509882454,-4.349847559939363,0.14503092775127907,11,-0.039999008178707385,-0.05499935150146129,-0.32999944686889293,-0.7049999237060511,0.005001068115237928,0,-0.0035674329944315186,1.8666577657404024,18.26499938964844,-1.1701986056213427,18.34000015258789,14.999618539004388,18.149999618530273,-0.0035674329944315186
9515,2010-11-02,18.489999771118164,18.57999992370605,18.21999931335449,18.25,1027000.0,0.014818906033974288,-1.3999949137563248,-2.9999999999998668,67.30762412106267,56.62590313546511,-0.17875702624256817,-0.33355784100696795,-0.5093461366914767,-1.14652227266847,7.956419425150305,0.3600006103515625,0.10457638923496759,0.29999980926513814,-0.01767280779561986,0.6176724263258961,0.14116350073475914,0.45883611779551714,-0.6046551849365223,87.49996688627732,22.171597726988608,0.1588363085303787,11,-0.26999950408935547,-0.2849998474121094,-0.619999885559082,-0.9750003814697266,-0.28999900817871094,1,-0.0010816905360332418,-1.2121203363869923,18.21999931335449,1.8666577657404024,18.26499938964844,-1.1701986056213427,18.34000015258789,-0.0010816905360332418
9516,2010-11-03,18.5049991607666,18.600000381469727,18.364999771118164,18.5,1010200.0,0.0008112163241811299,1.4102428670637832,0.020829856392405567,67.41209462860438,58.8667905946069,-0.19112410947413494,-0.33377273669345797,-0.5040468579282695,-1.1369085800449454,8.12425854989434,0.2350006103515625,0.1145058119271134,0.29474925994873047,-0.04930515910336197,0.6388036790008229,0.12272205042268425,0.4667764694747767,-0.5918683610839821,82.07526459929537,12.63706471057219,0.17202720952604553,11,-0.27499866485595703,-0.28999900817871094,-0.6349992752075195,-0.9899997711181641,-0.2399997711181605,2,-0.00027015190452972515,-1.3999949137563248,18.489999771118164,-1.2121203363869923,18.21999931335449,1.8666577657404024,18.26499938964844,-0.00027015190452972515
9517,2010-11-04,18.76000022888184,18.825000762939453,18.604999542236328,18.63999938964844,794400.0,0.01378011778870425,-1.3157958138833648,24.004196871423122,70.08791683307003,60.806390015168816,-0.4109581035924066,-0.5645566758937157,-0.7310154816438406,-1.3706733529630561,9.018589184266942,0.32000160217285156,0.13534519271214407,0.5160002708435094,0.09898577292749522,0.9330147687595236,0.3074930218855023,0.7245075198015165,-0.8056572542919938,91.39066992052352,21.11378432281184,0.20850724895800657,11,-0.4174995422363317,-0.4324998855590856,-0.8750000000000036,-1.245000839233402,-0.36000061035156605,3,-0.011993623599392711,1.4102428670637832,18.5049991607666,-1.3999949137563248,18.489999771118164,-1.2121203363869923,18.21999931335449,-0.011993623599392711
9518,2010-11-05,18.815000534057614,18.815000534057614,18.665000915527344,18.770000457763672,820000.0,0.0029317859544104596,5.666638409698686,0.37499801319237286,68.02504538160008,62.39195289657593,-0.4322459776116716,-0.5911923909772447,-0.7587005238398383,-1.4076542334824325,9.961250557408952,0.14999961853026988,0.14001433780954997,0.5337505340576136,0.053828514474041356,1.013672553641186,0.29378952426582927,0.773711543849398,-0.7910049363997977,98.63010835286354,30.35845410815506,0.23996100979178586,11,-0.4724998474121058,-0.48750019073485973,-0.8899998664855922,-1.2650003433227504,-0.2900009155273402,4,-0.02099391158924846,-1.3157958138833648,18.76000022888184,1.4102428670637832,18.5049991607666,-1.3999949137563248,18.489999771118164,-0.02099391158924846
9519,2010-11-08,18.61000061035156,18.795000076293945,18.57999992370605,18.75,603000.0,-0.010895557687334523,-1.14999332430521,-3.1110922731321855,61.823355011476636,62.60433947944359,-0.21628579735779851,-0.3655553051715579,-0.5364249154528515,-1.1881189014783473,10.588017471339533,0.2350006103515625,0.16479619609928164,0.30375061035156037,-0.19048884760105622,0.797990068304177,0.05663088137525207,0.5508703393278687,-0.5219245994712125,64.46286984347131,-3.760995052353479,0.24711972897630888,11,-0.26749992370605113,-0.28250026702880504,-0.660000324249264,-1.0200004577636683,-0.36000061035155895,0,-0.011821666495848704,5.666638409698686,18.815000534057614,-1.3157958138833648,18.76000022888184,1.4102428670637832,18.5049991607666,-0.011821666495848704
9520,2010-11-09,18.55500030517578,18.7450008392334,18.46500015258789,18.604999542236328,675800.0,-0.002955416623962148,-1.4347934254391057,0.3571389645776476,55.92702700195734,62.98404630310216,-0.13994586009230758,-0.27296291847396503,-0.4549216575695141,-1.1161208820574728,11.112204040946569,0.2800006866455078,0.1780880104182927,0.21600027084350515,-0.2509452563396408,0.6829457980266511,-0.01747249274806606,0.44947303443507636,-0.40797031413070783,41.30437486783347,-24.801208365964705,0.2334727635915723,11,-0.10750007629394531,-0.22749996185302734,-0.5525002479553223,-0.9125003814697266,-0.04500007629394176,1,-0.017784959217381657,-1.14999332430521,18.61000061035156,5.666638409698686,18.815000534057614,-1.3157958138833648,18.76000022888184,-0.017784959217381657
9521,2010-11-10,18.475000381469727,18.545000076293945,18.375,18.540000915527344,1166200.0,-0.0043115021498404404,3.5334045421021845,1.3000305180437934,56.61537378076683,62.6986814363551,-0.010053655229199876,-0.15980812939100986,-0.351542209054287,-1.0161426113378766,11.529332600116426,0.18000030517578125,0.18220049557347195,0.10975036621093892,-0.32288550274200745,0.5423862351638853,-0.10656756826553249,0.32606830068741033,-0.27373272867310305,22.222269317170348,-43.04915683148113,0.21631793447647252,11,-0.027500152587890625,-0.14750003814697266,-0.4725003242492676,-0.8325004577636719,-0.05000114440917969,2,-0.014884958747069632,-1.4347934254391057,18.55500030517578,-1.14999332430521,18.61000061035156,5.666638409698686,18.815000534057614,-0.014884958747069632
9522,2010-11-11,18.32999992370605,18.46500015258789,18.2549991607666,18.364999771118164,906000.0,-0.007848468458442337,-1.2702641400499,0.5384547668652796,50.58140695381769,62.19112172018108,0.14905367921188528,0.015107710420775078,-0.19903336095452673,-0.8454971219695651,12.1495826044993,0.220001220703125,0.18042613620682957,-0.05375013351440927,-0.4428772938284915,0.33537702679967296,-0.2483137136714504,0.14081344664263185,-0.07883362209800282,13.392960538415402,-50.34862994480148,0.19456358015704092,11,0.13000011444092152,-0.0024995803832972285,-0.29624986648559215,-0.6874999999999964,-0.0149993896484375,3,-0.0035461284412524607,3.5334045421021845,18.475000381469727,-1.4347934254391057,18.55500030517578,-1.14999332430521,18.61000061035156,-0.0035461284412524607
9523,2010-11-12,18.21500015258789,18.32999992370605,18.18000030517578,18.23500061035156,1047800.0,-0.006273855515374627,-2.333319204848817,0.5714441416892138,44.85714534836829,60.292998784524876,0.28632537062975416,0.14876069605843512,-0.07287102427751435,-0.7011092215573349,12.580962549313925,0.14999961853026988,0.20021722216944582,-0.17574987411499166,-0.5460741018672266,0.1945743536372433,-0.36091198799110913,0.009412239761125818,0.6100006103515625,5.691034217537069,-54.28724945490224,0.18516211387611745,11,0.28750038146972656,0.11250019073486328,-0.09749984741210938,-0.5725002288818359,0.16499900817871094,4,0.010156435047632861,-1.2702641400499,18.32999992370605,3.5334045421021845,18.475000381469727,-1.4347934254391057,18.55500030517578,0.010156435047632861
9524,2010-11-15,18.399999618530273,18.71999931335449,18.295000076293945,18.31999969482422,1194200.0,0.010156435047632861,-5.538492011091983,-3.999904634751807,52.01068931344785,58.59333936145657,0.1447679882970263,-0.024914776174178144,-0.24771303374090792,-0.8552666036723835,12.802604952600799,0.504999160766598,0.19900232382111582,0.00124959945678782,-0.36221185226537145,0.3647110511789471,-0.18048112640429181,0.18298032531786745,0.4121011352539057,38.93789476171668,-21.381245289723537,0.18173072586107977,11,0.10250091552734375,-0.07249927520751953,-0.2824993133544922,-0.7574996948242188,0.220001220703125,0,0.006793478401712294,-2.333319204848817,18.21500015258789,-1.2702641400499,18.32999992370605,3.5334045421021845,18.475000381469727,0.006793478401712294
9525,2010-11-16,18.020000457763672,18.350000381469727,17.90999984741211,18.315000534057614,915600.0,-0.020652128730693664,1.410963342303974,-3.687504470352577,46.85992608338701,56.309765078654635,0.5040978439767407,0.35974603027744223,0.13968809371419155,-0.44911617480575927,12.464737334967863,0.48999977111816406,0.20193447014195698,-0.3699995994567864,-0.7614613342621723,0.02146213534859953,-0.5657304668594811,-0.17426873205409166,0.7794582870483389,13.58033121955016,-46.62791514803804,0.195730867402693,11,0.3474998474121094,0.30749988555908203,0.11999988555908203,-0.3775005340576172,0.5149993896484375,1,0.012763570277116054,-5.538492011091983,18.399999618530273,-2.333319204848817,18.21500015258789,-1.2702641400499,18.32999992370605,0.012763570277116054
9526,2010-11-17,18.125,18.20499992370605,17.975000381469727,18.05500030517578,888600.0,0.005826833494396055,1.0000000000000309,-0.23728703973103443,44.58438069321773,53.47603884089327,0.3794276895719193,0.24900473716447635,0.04136775245098434,-0.5298826277319222,11.578160063280118,0.22999954223632457,0.20128995741029954,-0.25325002670287944,-0.6622191223828438,0.15571906897708487,-0.4577345745428616,-0.04876547886289728,0.6388803889160144,26.543246215323435,-30.480567817363365,0.20448454783998185,11,0.23750019073486328,0.2175006866455078,0.010000228881835938,-0.4825000762939453,0.35000038146972656,2,0.02124139193830832,1.410963342303974,18.020000457763672,-5.538492011091983,18.399999618530273,-2.333319204848817,18.21500015258789,0.02124139193830832
9527,2010-11-18,18.30500030517578,18.325000762939453,18.184999465942386,18.26499938964844,622200.0,0.009931051320043016,2.4999523173754596,0.5714441416893226,50.95695963174476,51.57958486868712,0.14315220489527292,0.0764691970331981,-0.13375376196133004,-0.6779702780972592,10.74889567690154,0.20000076293945312,0.17079267830892775,-0.07549972534179616,-0.4822185425987797,0.3312190919151874,-0.2788591339702897,0.1278596832866974,0.4247248620800761,48.76552076538911,-7.1583409585277025,0.20335940862849258,11,0.047499656677246094,0.03750038146972656,-0.1700000762939453,-0.6625003814697266,0.20499992370605824,3,0.006555527445188503,1.0000000000000309,18.125,1.410963342303974,18.020000457763672,-5.538492011091983,18.399999618530273,0.006555527445188503
9528,2010-11-19,18.145000457763672,18.290000915527344,18.09000015258789,18.25,1013000.0,-0.008740772725738144,1.1621543600635091,-2.624928476063556,48.2993456193694,50.076917158452986,0.22140049800693262,0.23555073841715313,0.03323483169205588,-0.486903696320077,9.972562353780035,0.21500015258789062,0.13293015383539242,-0.2272496223449707,-0.6464906453486883,0.19199140065874687,-0.43687013384683127,-0.01762911084311014,0.5519356966984361,29.012440159840757,-25.760206443327313,0.20962051150185912,11,0.18249988555908203,0.19750022888183594,-0.010000228881835938,-0.5025005340576172,0.279998779296875,4,0.009368976136961304,2.4999523173754596,18.30500030517578,1.0000000000000309,18.125,1.410963342303974,18.020000457763672,0.009368976136961304
9529,2010-11-22,18.155000686645508,18.184999465942386,17.934999465942386,18.075000762939453,1379000.0,0.0005511286100605695,2.5714927996292416,-0.7619073569482289,41.388196991389925,48.46149160172327,0.15653213188774018,0.21781596654136592,0.022907714258053602,-0.46242989281341806,8.72696811627387,0.25,0.06344611492547259,-0.20524940490722798,-0.6353471031777289,0.22484829336327294,-0.42029825404247845,0.00979944422802248,0.5104580155345992,55.68194133176122,4.840508327078524,0.21504884913525096,11,0.15999889373779297,0.1875,-0.0325007438659668,-0.5125007629394531,0.27499961853027344,0,0.01239319557209373,1.1621543600635091,18.145000457763672,2.4999523173754596,18.30500030517578,1.0000000000000309,18.125,0.01239319557209373
9530,2010-11-23,18.010000228881836,18.049999237060547,17.844999313354492,18.010000228881836,707600.0,-0.007986805413360942,4.125125172857756,0.0,38.07231927993245,46.40115221274168,0.2414895399601562,0.356273716138773,0.16556723915829963,-0.2843267688888247,8.034250648958388,0.3100013732910156,-0.013195904896690536,-0.3344998359680176,-0.7922162103595163,0.12321653842348113,-0.5633580231637687,-0.10564164877226645,0.6252401191075521,34.3750869231778,-11.998475022845788,0.22885818719575013,11,0.27249908447265625,0.3249998092651367,0.08999967575073242,-0.36750030517578125,0.37500000000000355,1,0.03387010564127202,2.5714927996292416,18.155000686645508,1.1621543600635091,18.145000457763672,2.4999523173754596,18.30500030517578,0.03387010564127202
9531,2010-11-24,18.225000381469727,18.26499938964844,18.07999992370605,18.104999542236328,936200.0,0.011937820647170527,-1.1764633284340602,100.0,36.8550396184926,44.87600028659445,-0.014195249196983895,0.1551343482425196,-0.04690592202210553,-0.46751206675505586,8.397385554275115,0.2549991607666051,-0.06508893219277923,-0.1232497215270989,-0.5754522430106377,0.3289527999564399,-0.34935098226887007,0.10285153921467227,0.3628255044415667,79.1666501098709,36.89757272367876,0.22610126074176992,11,0.057498931884765625,0.1099996566772461,-0.12125015258789062,-0.44500064849853516,0.35000038146972656,2,0.01700957253518487,4.125125172857756,18.010000228881836,2.5714927996292416,18.155000686645508,1.1621543600635091,18.145000457763672,0.01700957253518487
9532,2010-11-26,18.15999984741211,18.28499984741211,18.084999084472656,18.104999542236328,317600.0,-0.003566558721376345,-3.2104882749759076,0.45833267106413417,33.9853138824197,43.668019012600155,0.026993462859394413,0.21708852569548043,0.023464583644241088,-0.3792940995791021,8.174832170591351,0.20000076293945312,-0.10493701480262985,-0.17925024032592773,-0.6392419824998896,0.28074150184803415,-0.4092461114129087,0.050745630761053206,0.38325644414577553,70.78638200840945,34.17407187894265,0.22999587108698075,11,0.12249946594238281,0.17500019073486328,-0.0149993896484375,-0.36999988555908203,0.48999977111816406,4,0.01734584453217969,-1.1764633284340602,18.225000381469727,4.125125172857756,18.010000228881836,2.5714927996292416,18.155000686645508,0.01734584453217969
9533,2010-11-29,18.18000030517578,18.20499992370605,17.924999237060547,18.07999992370605,786400.0,0.0011013468024076989,2.7333519830119677,1.8181786655570074,38.44085580449075,42.16025973382715,0.0016831730155679736,0.20068275593053642,0.010789093197075772,-0.3779605056471951,8.537322949311683,0.28000068664550426,-0.14317305202624553,-0.15499982833862447,-0.6194293025575206,0.30942964588027166,-0.38721456544807253,0.0772149087708236,0.32136056768990073,76.13649663830212,41.26886391578372,0.23221473710944815,11,-0.08250045776367188,0.1549997329711914,-0.034999847412109375,-0.3900003433227539,0.44499969482421875,0,0.018151810680229197,-3.2104882749759076,18.15999984741211,-1.1764633284340602,18.225000381469727,4.125125172857756,18.010000228881836,0.018151810680229197
9534,2010-11-30,18.155000686645508,18.20499992370605,17.969999313354492,18.065000534057614,1556400.0,-0.0013751165077349192,1.4737085148674431,0.8999980926586467,39.071048218400804,41.29482885993979,-0.01310297632721813,0.2324826716330719,0.040717561611838704,-0.33434985832153785,8.919403180142133,0.23500061035155895,-0.1616660461978725,-0.17674951553344798,-0.6454573405043078,0.29195830943741186,-0.4111034280188761,0.057604396951980164,0.3069784926495025,70.45477205044064,34.897641951084466,0.23435391248542983,11,-0.07000064849853516,0.17999935150146484,-0.010000228881835938,-0.36500072479248047,0.4699993133544922,1,0.014871855698339154,2.7333519830119677,18.18000030517578,-3.2104882749759076,18.15999984741211,-1.1764633284340602,18.225000381469727,0.014871855698339154
9535,2010-12-01,18.46999931335449,18.489999771118164,18.25,18.299999237060547,1388200.0,0.017350515824584356,1.2857013106147992,1.8888865341413685,49.87890868181331,41.88310974756153,-0.2878242378988283,-0.08863555713951499,-0.26123815471469314,-0.6322296039577004,8.728910757249274,0.33499908447265625,-0.15204360242759307,0.13924913406371786,-0.32812049524553544,0.6066187633729712,-0.09443568059090879,0.3729339487183445,-0.6249999999999964,96.46009931706793,56.770038912670074,0.23368481465462726,12,-0.3024997711181605,-0.13499927520751598,-0.31124925613402965,-0.6774997711181605,0.20499992370605824,2,-0.0021656204475214436,1.4737085148674431,18.155000686645508,2.7333519830119677,18.18000030517578,-3.2104882749759076,18.15999984741211,-0.0021656204475214436
9536,2010-12-02,18.5,18.645000457763672,18.299999237060547,18.5,1324800.0,0.001624292786184256,1.3793112520059982,0.0,54.358978873411736,42.261111885524514,-0.28947894664257134,-0.125462498975768,-0.2803186590878468,-0.6478767518674466,8.626372669062821,0.345001220703125,-0.17168118442489444,0.16949977874755717,-0.2974826516866216,0.6364822091817359,-0.0639914364695322,0.40299099396464655,-0.6421006774902338,79.86108167676853,35.322601958288956,0.23349121521708888,12,-0.25500011444091797,-0.16499996185302734,-0.3299999237060547,-0.6499996185302734,0.04500007629394531,3,-0.006216203844224943,1.2857013106147992,18.46999931335449,1.4737085148674431,18.155000686645508,2.7333519830119677,18.18000030517578,-0.006216203844224943
9537,2010-12-03,18.53499984741211,18.59000015258789,18.375,18.424999237060547,1278000.0,0.001891883643897696,-1.0476294277929155,100.0,58.55614645997932,43.40075642337006,-0.3223174868259484,-0.1878123299533243,-0.2974800876642938,-0.6687326659472532,7.762042617451422,0.21500015258789062,-0.14861745063941711,0.21574964523315288,-0.217272388009647,0.6487716784759527,-0.0007613713882470563,0.4322606618545528,-0.6456164794921868,84.72216335353706,33.812786340155505,0.21651101662139965,12,-0.28999996185302734,-0.19999980926513672,-0.37999963760375977,-0.6849994659423828,0.20000076293944957,4,0.0021581287216967393,1.3793112520059982,18.5,1.2857013106147992,18.46999931335449,1.4737085148674431,18.155000686645508,0.0021581287216967393
9538,2010-12-06,18.420000076293945,18.540000915527344,18.405000686645508,18.540000915527344,773200.0,-0.006204465717015939,1.2499880791544147,-1.0909106672215287,50.55556850669374,44.41935325840382,-0.18350415824609456,-0.1095383894914761,-0.17383105836984925,-0.5423494786265302,6.851003095841507,0.13500022888183594,-0.12847438222309293,0.12049989700317454,-0.24863686656824058,0.48963666057458965,-0.06406848478253124,0.3050682787888803,-0.5003920247802718,66.66666666666666,13.654614946198365,0.18456838178570692,12,-0.17500019073486328,-0.08500003814697266,-0.2649998664855957,-0.5699996948242188,0.21500015258789418,0,0.012486402892708526,-1.0476294277929155,18.53499984741211,1.3793112520059982,18.5,1.2857013106147992,18.46999931335449,0.012486402892708526
9539,2010-12-07,18.38999938964844,18.649999618530273,18.299999237060547,18.549999237060547,1165400.0,-0.001628701765539864,-1.058824849375624,1.3333227370261167,62.75857714497699,47.16227079896432,-0.1303734978309059,-0.10209941295794422,-0.13776926385906663,-0.4919229917191821,6.41979527439798,0.35000038146972656,-0.13756431285192505,0.10149927139282511,-0.24081601143582176,0.443814554221472,-0.06965837002149655,0.27265691280714677,-0.4413756418847683,34.99988079059765,-22.04991134491175,0.1711576414143233,12,-0.1024999618530309,-0.054999351501468396,-0.21749925613403676,-0.5399990081787145,0.225000381469723,1,0.012778717680862917,1.2499880791544147,18.420000076293945,-1.0476294277929155,18.53499984741211,1.3793112520059982,18.5,0.012778717680862917
9540,2010-12-08,18.225000381469727,18.48500061035156,18.165000915527344,18.395000457763672,789800.0,-0.008972213901844439,-1.2069019948303854,1.062501490117564,53.31127040767993,48.9907408866518,0.0763606692566654,0.0389038351175941,0.02924187156955327,-0.30988487186091973,6.29406795095635,0.3199996948242152,-0.13131033206923348,-0.04699974060058665,-0.36626491516863524,0.27226543396746195,-0.20663232788461272,0.11263284668343942,-0.2342940814600567,12.371056988583407,-46.53256951667422,0.15963258728402513,12,0.062499046325683594,0.1099996566772461,-0.052500247955322266,-0.375,0.48999977111816406,2,0.021947852409208934,-1.058824849375624,18.38999938964844,1.2499880791544147,18.420000076293945,-1.0476294277929155,18.53499984741211,0.021947852409208934
9541,2010-12-09,18.200000762939453,18.30500030517578,18.174999237060547,18.30500030517578,673800.0,-0.0013717211526476092,1.4762216167120799,0.6176440889048458,46.12547683731929,50.33964788164064,0.10889235677449349,0.04452779175579735,0.05777770080197797,-0.2718901383102086,6.549450734670515,0.13000106811523438,-0.10914551703990938,-0.05824937820434428,-0.36410873990898907,0.2476099835003005,-0.2111790590566649,0.09468030264797633,-0.1697368638185459,7.216482682407905,-50.78142870942157,0.15292968085232211,12,0.08749866485595703,0.13499927520751953,0.012499332427978516,-0.3100004196166992,0.6499996185302734,3,0.026098816165344818,-1.2069019948303854,18.225000381469727,-1.058824849375624,18.38999938964844,1.2499880791544147,18.420000076293945,0.026098816165344818
9542,2010-12-10,18.26499938964844,18.375,18.200000762939453,18.20499992370605,1066600.0,0.003571352966168284,-4.0001362434943735,-0.5714259763851721,54.76186871974364,52.15309376111318,0.06744701092653571,-0.026973121424099133,-0.00446838793870441,-0.3194717923438901,6.992278976260435,0.17499923706054688,-0.0620566476790394,0.009999275207523084,-0.29402583664052173,0.3140243870555679,-0.14201328071649755,0.16201183113154372,-0.19755134736297109,20.618297224702733,-39.35051005887874,0.15201255592402194,12,0.04500007629394176,0.0700006484985316,-0.042499065399173475,-0.3649988174438512,0.4549999237060476,4,0.015329903969457215,1.4762216167120799,18.200000762939453,-1.2069019948303854,18.225000381469727,-1.058824849375624,18.38999938964844,0.015329903969457215
9543,2010-12-13,18.399999618530273,18.424999237060547,18.2549991607666,18.325000762939453,760200.0,0.007391198105286767,1.7200427252613109,1.2499920526431427,58.844737501687014,54.350170348144985,-0.03695020217353573,-0.1553688670810871,-0.14008751293398447,-0.44128254377551457,7.22741440842308,0.1700000762939453,-0.02230228235476872,0.13574953079223562,-0.17434795647011114,0.4458470180545824,-0.019299212838937763,0.290798274423409,-0.29759848167011427,48.45347040062294,-11.55950971730612,0.15504874363117307,12,0.007500648498535156,-0.06999969482421875,-0.06499910354614258,-0.3874988555908203,0.36000061035156605,0,0.018206576019920817,-4.0001362434943735,18.26499938964844,1.4762216167120799,18.200000762939453,-1.2069019948303854,18.225000381469727,0.018206576019920817
9544,2010-12-14,18.524999618530273,18.61000061035156,18.43000030517578,18.450000762939453,943200.0,0.006793478401712294,-2.1304463204683177,1.0,68.86447603024934,56.45967783130454,-0.11616211207617866,-0.2851434783145663,-0.2615264646447315,-0.5553458843713202,7.226216718686854,0.2100009918212855,0.03592816670176546,0.25449953079223775,-0.07173683099685135,0.5807358925813269,0.09138134989769142,0.4176177116867841,-0.389742572769908,80.8986404238181,16.913840013520527,0.16311818089454483,12,-0.11749935150146484,-0.2049999237060547,-0.18999910354614258,-0.5124988555908203,0.1849994659423828,1,0.005937954797123668,1.7200427252613109,18.399999618530273,-4.0001362434943735,18.26499938964844,1.4762216167120799,18.200000762939453,0.005937954797123668
9545,2010-12-15,18.25,18.545000076293945,18.21500015258789,18.530000686645508,1323200.0,-0.014844784032016722,1.1290354336764516,-3.7333994557615524,50.877181241291424,56.07281142773562,0.1389621352474819,0.00840135756590854,0.012139069672802094,-0.2741709489465549,7.460963721462492,0.3299999237060547,0.07537775446351347,-0.032000064849853516,-0.3365509774847659,0.2725508477850589,-0.18427552116730794,0.12027539146760091,-0.08385839987343857,17.241500267466574,-42.97131056851278,0.1522754563174561,12,0.1575002670288086,0.04500007629394531,0.08500051498413086,-0.1875,0.5499992370605469,2,0.01999998745852949,-2.1304463204683177,18.524999618530273,1.7200427252613109,18.399999618530273,-4.0001362434943735,18.26499938964844,0.01999998745852949
9546,2010-12-16,18.51000022888184,18.53499984741211,18.13999938964844,18.26499938964844,1707400.0,0.014246587883936401,1.677968512591771,-0.8750008514928372,60.802500750578474,56.32240634891331,-0.13351043179442712,-0.23323480611479042,-0.23975397664621667,-0.5317702899086214,7.603672313518353,0.3950004577636683,0.12430649208290134,0.20875015258789276,-0.10261095878599491,0.5201112639617804,0.0530695969009507,0.3644307082748348,0.13999938964843395,78.72337835205624,19.02815055563282,0.15568055568694314,12,-0.11500072479248402,-0.2275009155273473,-0.12249994277954457,-0.4475002288818395,0.30500030517577414,3,0.011075090284773825,1.1290354336764516,18.25,-2.1304463204683177,18.524999618530273,1.7200427252613109,18.399999618530273,0.011075090284773825
9547,2010-12-17,18.424999237060547,18.545000076293945,18.290000915527344,18.46999931335449,2232800.0,-0.004592165897905454,1.6153545194009997,-0.18367315162978987,57.270008512333796,57.068455238428875,-0.07348129478191368,-0.14628284658305546,-0.14698275804246208,-0.43980865212501286,8.145115826294655,0.25499916076660156,0.12486222601652841,0.11774921417236328,-0.19850254308575188,0.43400097143047844,-0.0403766644566943,0.27587509280142086,0.21480037689208942,60.63810791507061,2.8977299758103783,0.1581258786290571,12,-0.029999732971191406,-0.1424999237060547,-0.03749895095825195,-0.3624992370605469,0.3100013732910121,4,0.023066548819949073,1.677968512591771,18.51000022888184,1.1290354336764516,18.25,-2.1304463204683177,18.524999618530273,0.023066548819949073
9548,2010-12-20,18.315000534057614,18.5,18.23500061035156,18.489999771118164,2032800.0,-0.005970079107611492,1.7179467115302216,3.8888653414152126,54.51977827299478,56.153033141541954,0.02241396944789642,-0.024132433262440856,-0.029848268412582257,-0.32094335538320706,8.355699920218324,0.26499938964844105,0.10868050441472832,-0.0007494926452658035,-0.3076395720909417,0.3061405868004101,-0.154194532368102,0.15269554707757038,0.31480307540893904,37.2341893383537,-18.11725036534726,0.1534450397228371,12,0.059999465942386365,-0.03250122070312145,0.07874965667724965,-0.25250053405761363,0.2950000762939453,0,0.022112954817760544,1.6153545194009997,18.424999237060547,1.677968512591771,18.51000022888184,1.1290354336764516,18.25,0.022112954817760544
9549,2010-12-21,18.3799991607666,18.459999084472656,18.26000022888184,18.34499931335449,1528800.0,0.0035489284637539864,1.05127352400325,-0.20000000000001625,47.0394621264978,55.45616555474394,-0.049341112411244836,-0.07526957256684597,-0.08809824066985072,-0.37229630208975806,8.079591287534516,0.19999885559081676,0.08020940346408523,0.052999210357665305,-0.2454595002933786,0.3514579210087092,-0.09623014496785487,0.20222856568318548,0.24000836430358774,59.25910227609849,8.731404677053405,0.14922935532552126,12,-0.0049991607666015625,-0.09749984741210938,0.035001277923583984,-0.13249874114990234,0.09000015258788707,1,0.02067470541165073,1.7179467115302216,18.315000534057614,1.6153545194009997,18.424999237060547,1.677968512591771,18.51000022888184,0.02067470541165073
9550,2010-12-22,18.6200008392334,18.65999984741211,18.38999938964844,18.38999938964844,989200.0,0.013057763298438996,-1.3478152703028106,6.571498637601411,53.46823708927173,56.27202780496088,-0.2541457273797647,-0.281669721373774,-0.311653286171957,-0.5990342096555423,7.783966439901377,0.2800006866455078,0.08369905489102791,0.2625008583068862,-0.023993109480723973,0.5489948260944963,0.11925387441307933,0.40574784220069304,-0.4800014495849574,92.30788981403362,43.611495450684785,0.14324698389380525,12,-0.220001220703125,-0.36750125885009766,-0.2050004005432129,-0.3725004196166992,-0.0400009155273473,2,0.004833417893818082,1.05127352400325,18.3799991607666,1.7179467115302216,18.315000534057614,1.6153545194009997,18.424999237060547,0.004833417893818082
9551,2010-12-23,18.53499984741211,18.65999984741211,18.475000381469727,18.63500022888184,710400.0,-0.004565036948988022,1.4666658189540074,-0.43478152703029904,50.0,55.74293128054492,-0.13033378385124905,-0.18156235700668333,-0.21246621934184873,-0.5008895696468514,8.263607466138133,0.1849994659423828,0.06562146586553652,0.16199989318847585,-0.12783466753475992,0.4518344539117116,0.017082612826857968,0.30691717355009374,-0.3846004486083956,70.58818249544504,25.356232743926427,0.14491728036161822,12,-0.13500022888183594,-0.2825002670288086,-0.1874995231628418,-0.24249935150146484,0.21500015258789062,3,0.014297242612895777,-1.3478152703028106,18.6200008392334,1.05127352400325,18.3799991607666,1.7179467115302216,18.315000534057614,0.014297242612895777
9552,2010-12-27,18.475000381469727,18.53499984741211,18.399999618530273,18.53499984741211,823400.0,-0.0032370901773036698,3.500047684140255,0.5999923706345511,51.59421315441465,54.93731746418132,-0.04180974614034838,-0.10198254218203573,-0.13900771639189458,-0.43019730364770936,8.715671845769299,0.13500022888183594,0.075730018174891,0.08625040054321431,-0.18870150707341082,0.36120230815983945,-0.051225553265098256,0.22372635435152688,-0.314408973693844,56.47063575410005,13.373772039716947,0.13747595380831207,12,-0.07500076293945312,-0.22250080108642578,-0.12249994277954102,-0.18249988555908203,0.125,0,0.018403255511101557,1.4666658189540074,18.53499984741211,-1.3478152703028106,18.6200008392334,1.05127352400325,18.3799991607666,0.018403255511101557
9553,2010-12-28,18.51000022888184,18.549999237060547,18.405000686645508,18.51499938964844,511600.0,0.0018944436638397288,2.866687012029562,0.08332008773881806,53.46823708927171,53.22662424851715,-0.06656511485924099,-0.11699015575358374,-0.1635717443610858,-0.4533140751272029,8.691296330169473,0.14499855041503906,0.10344715189255282,0.1047502517700245,-0.15673269228701514,0.36623319582706415,-0.025991220258497094,0.2354917237985461,-0.33942065231323326,62.50005960470217,17.619765217558914,0.1307414720285201,12,-0.11000061035156605,-0.2575006484985387,-0.1624999046325719,-0.21749973297119496,0.26499938964843395,1,0.01215561203066029,3.500047684140255,18.475000381469727,1.4666658189540074,18.53499984741211,-1.3478152703028106,18.6200008392334,0.01215561203066029
9554,2010-12-29,18.424999237060547,18.565000534057614,18.405000686645508,18.559999465942386,496800.0,-0.004592165897905454,1.2068584507320745,27.00457840518957,56.06057278270662,53.80255664200772,0.003083319342259472,-0.011303977666209164,-0.07422671306527562,-0.3589592133922963,8.687763632384609,0.15999984741210582,0.1124479095886457,0.0062493324279770945,-0.22721144200018273,0.23971010685613692,-0.11048105478610282,0.122979719642057,-0.24463125507507044,12.962884471381608,-34.54126379315556,0.11673038721408024,12,-0.024999618530273438,-0.1724996566772461,-0.08999872207641602,-0.13249874114990234,0.35500144958496094,2,0.010040780512972525,2.866687012029562,18.51000022888184,3.500047684140255,18.475000381469727,1.4666658189540074,18.53499984741211,0.010040780512972525
9555,2010-12-30,18.43000030517578,18.520000457763672,18.43000030517578,18.434999465942386,411200.0,0.0002714284028395575,-35.00610454025181,0.03703075771064572,57.05519605892874,53.386189454046644,0.02939123682850564,-0.02050670701282087,-0.07328535526493596,-0.35767581021842787,9.13196661610658,0.095001220703125,0.10443080997413645,0.013250350952148438,-0.2190442697205981,0.24554497162489497,-0.10289695938422483,0.1293976612885217,-0.24003968588177216,11.53871547518615,-39.365341196789416,0.11614731033637359,12,0.017499923706054688,-0.17750072479248047,-0.10125017166137695,-0.13749980926513672,0.48999977111816406,3,0.002170320538056325,1.2068584507320745,18.424999237060547,2.866687012029562,18.51000022888184,3.500047684140255,18.475000381469727,0.002170320538056325
9556,2010-12-31,18.38500022888184,18.584999084472656,18.3799991607666,18.434999465942386,513400.0,-0.0024416752875096037,-5.833174391251019,10.001526135055846,53.72672830986664,52.99249165377252,0.06123488861069504,0.016270319323520965,-0.028062524420139567,-0.30658913468999316,9.214529519281108,0.2049999237060547,0.06813490204513428,-0.02599973678588441,-0.2552915452739697,0.20329207170220087,-0.14064564102992705,0.08864616745815823,-0.18563882502546747,2.4395463299824733,-50.13518391662981,0.11464590424404256,12,0.06249999999999645,-0.09250068664551137,-0.07625055313110707,-0.09249973297119496,0.5650005340576136,4,0.010606455936719383,-35.00610454025181,18.43000030517578,1.2068584507320745,18.424999237060547,2.866687012029562,18.51000022888184,0.010606455936719383
9557,2011-01-03,18.575000762939453,18.614999771118164,18.46500015258789,18.530000686645508,1129200.0,0.010334540750188914,1.4000305180437933,-0.9000152590218967,55.25528071198393,53.07421414699353,-0.117619210043312,-0.17979813677875,-0.21240408399697586,-0.4829495799210335,9.34807375736667,0.22999954223632457,0.08745755605477967,0.16200075149536275,-0.07248424791700714,0.39648575090773264,0.04475825178917603,0.27924325120154947,-0.3664265902119652,82.9791896630089,28.648705754017527,0.11724249970618501,1,-0.11500072479248047,-0.282501220703125,-0.2662510871887207,-0.2825002670288086,0.47499847412109375,0,0.00942122368090037,-5.833174391251019,18.38500022888184,-35.00610454025181,18.43000030517578,1.2068584507320745,18.424999237060547,0.00942122368090037
9558,2011-01-04,18.649999618530273,18.674999237060547,18.475000381469727,18.674999237060547,1420400.0,0.004037623284541603,15.000152590218967,-0.5555461365659305,53.86996501819948,53.83315891273816,-0.15656567781767095,-0.24947313430825346,-0.2823676675169118,-0.54333455204101,9.58139372848789,0.1999988555908203,0.06991882757132117,0.22549962997436523,-0.031873780662852624,0.4828730406115831,0.09681292465575808,0.3541863352929724,-0.4323969323090928,91.52555523227622,38.8804476460147,0.1286867053186082,1,-0.12250041961669922,-0.35000038146972656,-0.341249942779541,-0.3574991226196289,0.720001220703125,1,-0.0026809242940074585,1.4000305180437933,18.575000762939453,-5.833174391251019,18.38500022888184,-35.00610454025181,18.43000030517578,-0.0026809242940074585
9559,2011-01-05,18.625,18.75,18.559999465942386,18.63500022888184,846800.0,-0.0013404621470036737,-1.714268197981041,0.4000152590220388,63.73624684554254,54.97404888565715,-0.10410574121641858,-0.21709577586329232,-0.25525971353260246,-0.5088275717440212,9.578576049776425,0.19000053405761363,0.06457834621620151,0.18874998092651296,-0.08304475327376437,0.4605447151267903,0.052852613826374295,0.3246473480266516,-0.389101451745244,66.21629284436587,8.71725007794096,0.1358973671001381,1,-0.06000041961669922,-0.2650003433227539,-0.408750057220459,-0.33249950408935547,0.8299999237060511,2,0.008053670793571666,15.000152590218967,18.649999618530273,1.4000305180437933,18.575000762939453,-5.833174391251019,18.38500022888184,0.008053670793571666
9560,2011-01-06,18.625,18.709999084472656,18.575000762939453,18.70499992370605,970600.0,0.0,2.0000211931757974,7.999809269498996,55.2036027265554,55.552226966385525,-0.1154643451065418,-0.1956219466916238,-0.2508512641300271,-0.4997825371317788,10.125409093809093,0.13499832153320312,0.07392932031940802,0.1687499999999993,-0.09637914608032361,0.4338791460803222,0.03618542695983962,0.30131457304015896,-0.35825536464053087,66.21629284436587,10.930981515892185,0.13256457304016062,1,-0.06000041961669922,-0.18000030517578125,-0.41499996185302734,-0.33249950408935547,0.7900009155273438,3,0.008322184517879583,-1.714268197981041,18.625,15.000152590218967,18.649999618530273,1.4000305180437933,18.575000762939453,0.008322184517879583
9561,2011-01-07,18.674999237060547,18.780000686645508,18.600000381469727,18.690000534057614,1151800.0,0.002684522795197042,-1.1818349960118835,0.18751639129290912,61.68224632255941,56.67311954062383,-0.1603821341472198,-0.2194628756347612,-0.2901284905224699,-0.5453039770544734,10.80693245196702,0.18000030517578125,0.0971710484084305,0.1949993133544936,-0.058315690951332044,0.44831431766031926,0.06834181120158078,0.32165681550740644,-0.3792592798226444,66.66626299568273,11.55993905820695,0.1266575021529136,1,-0.09499931335449219,-0.21499919891357422,-0.4237494468688965,-0.38249874114990234,0.9500007629394531,4,0.013119188714460162,2.0000211931757974,18.625,-1.714268197981041,18.625,15.000152590218967,18.649999618530273,0.013119188714460162
9562,2011-01-10,18.545000076293945,18.649999618530273,18.38999938964844,18.649999618530273,1462200.0,-0.006961133391032104,3.9524069028155546,6.999364272093202,60.55043624031903,57.460030557406874,-0.02169026506449967,-0.07105419775474786,-0.15682207828631434,-0.410499625252708,10.816300207722266,0.2849998474121058,0.08693402197883415,0.051000118255615234,-0.18245453423085323,0.2844547707420837,-0.06572720798761722,0.1677274444988477,-0.2105192607034354,39.74363363377995,-16.895390859186023,0.11672732624323402,1,0.034999847412109375,-0.08500003814697266,-0.25500011444091797,-0.2524995803833008,0.8999996185302734,0,0.021838807494167556,-1.1818349960118835,18.674999237060547,2.0000211931757974,18.625,-1.714268197981041,18.625,0.021838807494167556
9563,2011-01-11,18.73500061035156,18.78499984741211,18.584999084472656,18.625,863600.0,0.010245377906495268,-1.1052441374879538,-1.0476294277928817,64.60908838308904,58.409865624116016,-0.19715055763196432,-0.2473523580178849,-0.33882148102952314,-0.592146274972805,10.857264649673242,0.23999977111816406,0.09493449557960076,0.22425060272216513,-0.028112574384795863,0.4766137798291261,0.09806901416868641,0.35043219127564385,-0.3648782050766499,87.3419799704472,29.75237956598086,0.12618158855348022,1,-0.15250110626220348,-0.2725009918212855,-0.4450006484985316,-0.4425001144409144,0.7849998474121129,1,0.016813376912031774,3.9524069028155546,18.545000076293945,-1.1818349960118835,18.674999237060547,2.0000211931757974,18.625,0.016813376912031774
9564,2011-01-12,18.63500022888184,18.875,18.614999771118164,18.834999084472656,705000.0,-0.005337623603517083,-1.1666706403134413,-1.8181613261201541,50.69764553503326,57.70347112146097,-0.07177697908317526,-0.14618336355055206,-0.23036630651091627,-0.4836500261093022,10.41035701053341,0.26000022888183594,0.10247361338546312,0.11875019073486826,-0.1396432798785341,0.3771436613482706,-0.010446544571834693,0.2479469260415712,-0.24500083923339844,50.51557338367191,-2.5715898556785817,0.12919673530670156,1,-0.007500648498538709,-0.12750053405762074,-0.34500026702881215,-0.34249973297119496,0.8850002288818324,2,0.039441942652214346,-1.1052441374879538,18.73500061035156,3.9524069028155546,18.545000076293945,-1.1818349960118835,18.674999237060547,0.039441942652214346
9565,2011-01-13,18.614999771118164,18.670000076293945,18.5,18.649999618530273,564600.0,-0.0010732738136851605,3.5332892528355626,0.17500023841994647,53.96039136518922,57.72943368316347,-0.025451086367983322,-0.10270154328535241,-0.21067339670178242,-0.45342735480922514,10.641484268723017,0.1700000762939453,0.10359894555814009,0.08049974441528462,-0.14861540345265567,0.3096148922832249,-0.0340578295186873,0.19505731834925655,-0.16680030822753622,46.39177284882767,-4.296497678445135,0.1145575739339703,1,0.017499923706054688,-0.10750007629394531,-0.30375003814697266,-0.28749942779541016,0.7600002288818359,3,0.04512490802665381,-1.1666706403134413,18.63500022888184,-1.1052441374879538,18.73500061035156,3.9524069028155546,18.545000076293945,0.04512490802665381
9566,2011-01-14,18.71500015258789,18.75,18.575000762939453,18.625,547800.0,0.005372032377076952,1.1874925494122976,-2.571444141689373,61.42854807330758,58.4153522788661,-0.08238152986596958,-0.19663812698480498,-0.310309203069032,-0.5402848563964042,11.301986272815046,0.17499923706054688,0.10956606757835274,0.17025012969970632,-0.07220404354258747,0.4127043029420001,0.049023043078559425,0.2914772163208532,-0.21558462524413713,67.01038225578078,16.34907781036327,0.12122708662114688,1,-0.08250045776367188,-0.20750045776367188,-0.4037504196166992,-0.3874998092651367,0.5200004577636683,4,0.03740319301267325,3.5332892528355626,18.614999771118164,-1.1666706403134413,18.63500022888184,-1.1052441374879538,18.73500061035156,0.03740319301267325
9567,2011-01-18,18.850000381469727,18.854999542236328,18.690000534057614,18.73500061035156,2016600.0,0.007213477305965554,1.6400244144350915,1.2777730682830049,64.78259571560307,59.627866800799836,-0.1947509182519518,-0.3142790492317076,-0.45158932995915535,-0.659068187806124,12.106094866393956,0.1649990081787145,0.11838181126545777,0.28400030136108256,0.012928216889946498,0.5550723858322186,0.14846425912551453,0.4195363435966506,-0.35000038146972656,93.33343505859375,42.34505069547489,0.13553604223556867,1,-0.2175006866455078,-0.3425006866455078,-0.5387506484985352,-0.5225000381469727,0.3400001525878871,1,0.041114037286287264,1.1874925494122976,18.71500015258789,3.5332892528355626,18.614999771118164,-1.1666706403134413,18.63500022888184,0.041114037286287264
9568,2011-01-19,18.71999931335449,18.8700008392334,18.71999931335449,18.854999542236328,919800.0,-0.006896608248508795,-1.2222410602014078,-1.173917370175637,62.34308287777819,59.47307080438157,-0.060095905172538266,-0.16061563237738952,-0.33128135701344874,-0.5143995553377536,13.20332720189937,0.1500015258789098,0.1366130566124042,0.13374929428100302,-0.11820899270679064,0.3857075812687967,0.007770150787106189,0.25972843777489985,-0.17499931335448693,58.66648356119697,2.74964973981934,0.12597914349389655,1,-0.08749961853026988,-0.21249961853026988,-0.3974995613098109,-0.39249897003173473,0.5850009918212926,2,0.038728654276847685,1.6400244144350915,18.850000381469727,1.1874925494122976,18.71500015258789,3.5332892528355626,18.614999771118164,0.038728654276847685
9569,2011-01-20,18.76000022888184,18.834999084472656,18.684999465942386,18.729999542236328,791600.0,0.0021368011215050497,-1.4999761583089182,-0.22222693171705518,63.414615235510944,60.385405527598856,-0.08820933761403893,-0.17991233975641663,-0.3741016328358384,-0.5434230046533877,14.283767868587699,0.14999961853026988,0.1399635362582643,0.15475015640259215,-0.08889489412933571,0.39839520693452,0.032927631136626445,0.27657268166855786,-0.1754002288818377,70.27017274353533,8.378773065691277,0.1218225252659647,1,-0.12750053405762074,-0.25250053405762074,-0.39125013351440785,-0.4324998855590856,0.9300003051757741,3,0.04051173878515102,-1.2222410602014078,18.71999931335449,1.6400244144350915,18.850000381469727,1.1874925494122976,18.71500015258789,0.04051173878515102
9570,2011-01-21,18.709999084472656,18.8700008392334,18.674999237060547,18.864999771118164,511200.0,-0.0026653061726622518,1.3636153463801455,-5.166571301417152,63.15782158064035,60.54935833405229,-0.0278073456807455,-0.12946055651788413,-0.32578589999139496,-0.4779133927515602,14.699216544006038,0.19500160217285156,0.14017040819206983,0.10024909973144602,-0.14782712444924684,0.3483253239121389,-0.023789012358900408,0.22428721182179245,-0.09055108447265425,45.762131057446744,-22.672590615161035,0.12403811209034676,1,-0.0774993896484375,-0.2024993896484375,-0.3462491035461426,-0.38249874114990234,0.8800010681152344,4,0.04329243254550619,-1.4999761583089182,18.76000022888184,-1.2222410602014078,18.71999931335449,1.6400244144350915,18.850000381469727,0.04329243254550619
9571,2011-01-24,18.799999237060547,18.8799991607666,18.739999771118164,18.75,1432400.0,0.004810270282834095,-3.0,-0.3225742939764967,59.91180839836785,60.47839968494661,-0.10975330340357914,-0.209321723251648,-0.4138813728147639,-0.5530815098030359,15.15213140088592,0.1700000762939453,0.12917109713985298,0.17699928283691335,-0.08231948986915683,0.43631805554298353,0.04733989648388004,0.30665866918994666,-0.14988499706054625,60.975632449129606,-5.387183864385648,0.12965938635303467,1,-0.1099996566772461,-0.28999996185302734,-0.4487490653991699,-0.47249889373779297,0.9200000762939418,0,0.030585148206067503,1.3636153463801455,18.709999084472656,-1.4999761583089182,18.76000022888184,-1.2222410602014078,18.71999931335449,0.030585148206067503
9572,2011-01-25,18.815000534057614,18.84000015258789,18.709999084472656,18.78499984741211,1269000.0,0.0007979413620131659,2.2500298023508094,0.600022888532774,57.67442850755465,59.70788192099835,-0.09211410838394585,-0.2082206139586411,-0.422089889978146,-0.5602780131497838,15.912202356495413,0.13000106811523438,0.1352111704019734,0.17500057220458487,-0.08801830518586584,0.4380194495950356,0.043491133509359514,0.3065100108998102,-0.14000129699706676,68.29334102475659,4.902210942444199,0.1315094386952259,1,-0.12500095367431285,-0.2575006484985316,-0.4762511253356898,-0.48750019073485973,1.1350002288818395,1,0.02232261835622551,-3.0,18.799999237060547,1.3636153463801455,18.709999084472656,-1.4999761583089182,18.76000022888184,0.02232261835622551
9573,2011-01-26,18.73500061035156,18.850000381469727,18.690000534057614,18.84000015258789,1098200.0,-0.004251922478622494,1.5599975585938068,-3.4999046347516294,54.86726261207718,60.17117270733656,-0.01353783237980366,-0.11647149670237056,-0.3323793865885065,-0.47046418942301926,16.603121867977315,0.15999984741211293,0.12769492475021949,0.08375062942504385,-0.17507011769430036,0.3425713765443881,-0.045659744134628255,0.21316100298471596,0.14499855041504262,29.268973473886188,-32.37000376950745,0.12941037355967283,1,-0.045001029968258166,-0.17750072479247692,-0.3962512016296351,-0.40750026702880504,1.029998779296882,2,0.024286090679637162,2.2500298023508094,18.815000534057614,-3.0,18.799999237060547,1.3636153463801455,18.709999084472656,0.024286090679637162
9574,2011-01-27,18.61000061035156,18.739999771118164,18.48500061035156,18.530000686645508,1186200.0,-0.00667200405272117,-1.9999887803071117,-0.7619073569481692,49.40241708005044,59.66473112009892,0.12018140011829459,0.024347276893898595,-0.204885104895137,-0.3379540689596432,16.816323886266606,0.2549991607666051,0.128600948440031,-0.050499439239505506,-0.28758467240490404,0.18658579392589303,-0.169042055822203,0.06804317734319199,0.2661985778808642,31.645685754708953,-28.199217794611915,0.11854261658269899,1,0.07249927520752308,-0.0400009155273402,-0.28125095367431285,-0.28250026702880504,1.2399997711181676,3,0.037345495541662554,1.5599975585938068,18.73500061035156,2.2500298023508094,18.815000534057614,-3.0,18.799999237060547,0.037345495541662554
9575,2011-01-28,18.46999931335449,18.700000762939453,18.415000915527344,18.655000686645508,1028200.0,-0.007522906631136639,1.0727146622277708,-2.312519371528173,42.37922432998509,57.54813959306309,0.26535641125844833,0.1765506913390631,-0.05171454385987673,-0.190461985074446,17.045673106543287,0.2849998474121094,0.10378434286663918,-0.1925006866455128,-0.4219508712528359,0.03694949796181035,-0.30722577894917436,-0.07777559434185122,0.3905519317627011,11.827657069726422,-45.20649115991875,0.11472509230366093,1,0.17750072479248402,0.15999984741211293,-0.14124965667724254,-0.14249897003173473,1.7250003814697301,4,0.06605312756135406,-1.9999887803071117,18.61000061035156,1.5599975585938068,18.73500061035156,2.2500298023508094,18.815000534057614,0.06605312756135406
9576,2011-01-31,18.57999992370605,18.70499992370605,18.46999931335449,18.520000457763672,1263800.0,0.005955636948618004,-1.9374754133535477,-0.32431903004307,51.32074059359179,56.05237791283961,0.1499623017145879,0.0863344230596077,-0.15038111873206716,-0.29329398560134123,16.986676607311896,0.2350006103515625,0.1095054327142222,-0.09225006103515909,-0.2858171226341888,0.10131700056387061,-0.18903359183467572,0.004533469764357534,0.2538183016357465,37.93085304627985,-20.410943333901542,0.09678353079951497,1,0.06750011444092152,0.04999923706055043,-0.253750324249264,-0.25249958038329723,1.7299995422363352,0,0.05435953891437806,1.0727146622277708,18.46999931335449,-1.9999887803071117,18.61000061035156,1.5599975585938068,18.73500061035156,0.05435953891437806
9577,2011-02-01,18.75,18.799999237060547,18.68000030517578,18.70499992370605,808200.0,0.009149627394618332,-1.5263115626317585,0.7500079473568128,50.574685764396506,54.744778233574976,-0.039911719899397013,-0.07365949341407685,-0.31264089618441204,-0.45706002636779175,16.86061700958773,0.21999931335449574,0.11757443364091813,0.06900005340576243,-0.1218597198252418,0.25985982663676666,-0.026429833209739684,0.16442994002126454,0.05868918675292889,77.01137833512377,21.41515411537209,0.09542988661550215,2,-0.10249996185302734,-0.12000083923339844,-0.4237504005432129,-0.4224996566772461,1.1800003051757812,1,0.051733296712239474,-1.9374754133535477,18.57999992370605,1.0727146622277708,18.46999931335449,-1.9999887803071117,18.61000061035156,0.051733296712239474
9578,2011-02-02,18.600000381469727,18.7450008392334,18.584999084472656,18.729999542236328,710000.0,-0.00799997965494792,1.0,-2.8888653414145984,48.708499550965946,53.11076537973664,0.10200264362315181,0.0763149553814273,-0.15132633683391816,-0.2997192523673817,16.394957282355737,0.16500091552734375,0.10482498825910369,-0.07849960327148509,-0.27235539066562353,0.11535618412265336,-0.17542749696855608,0.018428290425585914,0.1999988555908203,48.052018825860785,-7.84868225361393,0.09692789369706942,2,0.047499656677246094,0.029998779296875,-0.27375078201293945,-0.2650003433227539,1.2899990081787145,2,0.07258066418184939,-1.5263115626317585,18.75,-1.9374754133535477,18.57999992370605,1.0727146622277708,18.46999931335449,0.07258066418184939
9579,2011-02-03,18.774999618530273,18.850000381469727,18.520000457763672,18.59000015258789,893600.0,0.009408560939326183,-1.0307759121560158,-1.423082001848673,55.29798731302368,52.23745046111258,-0.07894733336504345,-0.0915650896798681,-0.3130662236712496,-0.47003748276654633,15.662830676504157,0.3299999237060547,0.07869122060607836,0.08899965286254741,-0.10772631290314649,0.2857256186282413,-0.009363330020299543,0.18736263574539436,-0.3599987030029297,82.75842413347073,24.595129815450207,0.09836298288284719,2,-0.12749958038330078,-0.14500045776367188,-0.44875001907348633,-0.4399995803833008,0.8299999237060547,3,0.05272968262226074,1.0,18.600000381469727,-1.5263115626317585,18.75,-1.9374754133535477,18.57999992370605,0.05272968262226074
9580,2011-02-04,18.780000686645508,18.825000762939453,18.63999938964844,18.825000762939453,571400.0,0.0002663684802581834,7.2222693171701895,-0.24324435784025653,52.29682788517139,51.39134151520186,-0.08155031824167835,-0.08891733625053888,-0.29980193631984164,-0.47044061589094355,14.89113903913784,0.18500137329101207,0.06402121978121755,0.08625068664550639,-0.11255846845475048,0.28505984174576326,-0.013153890904622045,0.18565526419563483,-0.356299781799315,81.57907945590541,23.521371583827467,0.09940457755012838,2,-0.14750003814697266,-0.15000152587890625,-0.4537510871887207,-0.44500064849853516,0.4349994659423828,4,0.05697548752408177,-1.0307759121560158,18.774999618530273,1.0,18.600000381469727,-1.5263115626317585,18.75,0.05697548752408177
9581,2011-02-07,18.920000076293945,18.96500015258789,18.780000686645508,18.780000686645508,579800.0,0.007454706311485371,-1.6428610354223434,-3.1110922731318613,52.464767922287926,50.81249033906111,-0.2265630067573099,-0.22094893392149828,-0.42646373125568005,-0.603783753447189,14.028587508036694,0.1849994659423828,0.04703156786041163,0.2140000343322761,-0.008701260098973762,0.43670132876352596,0.10264938711665295,0.32535068154789926,-0.4877731819152835,89.88761636977729,34.79286356323405,0.11135064721562422,2,-0.22999954223632812,-0.24750041961669922,-0.570000171661377,-0.5850000381469727,0.1550006866455078,0,0.0673889859085044,7.2222693171701895,18.780000686645508,-1.0307759121560158,18.774999618530273,1.0,18.600000381469727,0.0673889859085044
9582,2011-02-08,18.950000762939453,18.950000762939453,18.825000762939453,18.950000762939453,546200.0,0.0015856599642987135,1.0,0.0,58.712140368723716,51.2396989786885,-0.26306405148596923,-0.23089013173098039,-0.4404077381901459,-0.6251297637802864,14.43457496764265,0.125,0.03459075863993988,0.22375068664550923,-0.010655371815328607,0.4581567451063471,0.10654765741508854,0.34095371587592993,-0.4964629382324226,96.62934832924718,40.251980756012955,0.11720302923041932,2,-0.26000022888183594,-0.27250099182128906,-0.5800008773803711,-0.6150007247924805,0.28999900817871094,1,0.071767738693852,-1.6428610354223434,18.920000076293945,7.2222693171701895,18.780000686645508,-1.0307759121560158,18.774999618530273,0.071767738693852
9583,2011-02-09,19.049999237060547,19.149999618530273,18.825000762939453,18.93000030517578,1550800.0,0.005276964121113004,1.0312447845886084,100.0,60.507187786360674,52.473562390500746,-0.350544503771097,-0.32262063704184385,-0.5235012608209253,-0.7150058661028638,14.58145609514873,0.3249988555908203,0.023944108698525923,0.30799922943115376,0.032406015984687286,0.5835924428776202,0.17020262270791875,0.4457958361543888,-0.576002919238281,84.12690243141861,28.287982448959426,0.13779660672323385,2,-0.2674989700317383,-0.2799997329711914,-0.6737494468688965,-0.7149991989135742,0.17000007629394176,2,0.0461942836408753,1.0,18.950000762939453,-1.6428610354223434,18.920000076293945,7.2222693171701895,18.780000686645508,0.0461942836408753
9584,2011-02-10,19.3700008392334,19.3700008392334,18.82999992370605,18.940000534057614,1553600.0,0.01679798503877672,1.5116303827114659,3.583367771879103,70.00001155966463,55.54253874935402,-0.616203179862481,-0.6163342929921427,-0.8217249857192215,-1.0240392339916191,14.649739160438708,0.5400009155273473,0.02395597844266817,0.5912508010864244,0.2028139909041471,0.9796876112687016,0.3970323959952857,0.785469206177563,-0.8554443233686513,100.0,41.1148396391545,0.19421840509113944,2,-0.4500007629394531,-0.49000072479248047,-0.9562516212463379,-1.0350008010864258,0.07499885559082031,3,0.026845561584168953,1.0312447845886084,19.049999237060547,1.0,18.950000762939453,-1.6428610354223434,18.920000076293945,0.026845561584168953
9585,2011-02-11,19.45499992370605,19.700000762939453,19.399999618530273,19.405000686645508,1312200.0,0.004388181765097698,-8.999809269502194,0.11627721296640373,69.90880683629864,57.607879442988114,-0.6110440743747994,-0.6695017206972871,-0.8936643843509664,-1.0953088982377075,15.703262822589132,0.3299999237060547,0.03703776152020666,0.6342498779296832,0.15042417342855074,1.1180755824308157,0.39233702567911877,0.8761627301802477,-0.872007861971813,73.3694762047908,14.139490999426002,0.24191285225056622,2,-0.34499931335448863,-0.4099998474121058,-0.9925003051757777,-1.1199998855590785,-0.03000068664550426,4,0.007710080653739793,1.5116303827114659,19.3700008392334,1.0312447845886084,19.049999237060547,1.0,18.950000762939453,0.007710080653739793
9586,2011-02-14,19.415000915527344,19.51000022888184,19.26499938964844,19.434999465942386,759800.0,-0.0020559757561329217,1.8823615209414362,-0.39997711146725445,67.96408245684782,59.54003463103825,-0.49186944351337303,-0.6054112819078128,-0.8417683796388289,-1.043030901805846,16.195538524218065,0.24500083923339844,0.06946084963452392,0.5592508316040039,0.010689893861442812,1.107811769346565,0.28497036273272514,0.8335313004752827,-0.7203079836725834,67.4285888671875,8.95902254422171,0.27428046887127977,2,-0.30500030517578125,-0.37000083923339844,-0.910001277923584,-1.080000877380371,-0.0800018310546875,0,-0.010301352228085703,-8.999809269502194,19.45499992370605,1.5116303827114659,19.3700008392334,1.0312447845886084,19.049999237060547,-0.010301352228085703
9587,2011-02-15,19.625,19.65999984741211,19.34499931335449,19.34499931335449,925400.0,0.010816331422611958,-1.2499982970142938,-14.001049117785005,74.72221574665328,62.43044754167018,-0.6310597073074362,-0.7951395889582358,-1.0383132918919848,-1.2362916157517638,16.436490788767394,0.31500053405762074,0.1348299081874913,0.7304999351501458,0.08306826586794358,1.377931604432348,0.40678410050904645,1.054215769791245,-0.8297762850367718,91.42848423549107,28.05632245490792,0.3237158346411002,2,-0.5149993896484375,-0.5799999237060547,-1.1050000190734863,-1.2899999618530273,-0.25499916076660156,1,-0.02802543883111064,1.8823615209414362,19.415000915527344,-8.999809269502194,19.45499992370605,1.5116303827114659,19.3700008392334,-0.02802543883111064
9588,2011-02-16,19.44499969482422,19.69499969482422,19.364999771118164,19.690000534057614,851600.0,-0.009171990072651237,1.5882432139304228,-0.8750008514928135,72.50671942123536,64.34252888702703,-0.3560315642090863,-0.5881962931570826,-0.8429656843358018,-1.0445013113231951,16.662948569083813,0.3299999237060547,0.17915108677054192,0.5142496109008796,-0.17206241619117435,1.2005616379929336,0.17109359735485086,0.8574056244469084,-0.5592982750633695,70.68956067445549,3.167719417119656,0.3431560135460277,2,-0.27499961853027344,-0.3874988555908203,-0.9249997138977051,-1.109999656677246,-0.004999160766605115,2,-0.010542552168855024,-1.2499982970142938,19.625,1.8823615209414362,19.415000915527344,-8.999809269502194,19.45499992370605,-0.010542552168855024
9589,2011-02-17,19.520000457763672,19.59000015258789,19.38500022888184,19.38500022888184,462800.0,0.0038570719525090613,-2.0370307577107276,-0.5510194548894066,79.32965715655733,67.34617658384771,-0.35116971658663587,-0.6359456560665535,-0.9004640415790703,-1.1083538031673505,17.119648787746122,0.20499992370605113,0.2188907284871462,0.5512503623962388,-0.17806733109722828,1.280568055889706,0.1865915156495035,0.9159092091429741,-0.5528691036849622,58.62075013373288,-15.287316771609632,0.3646588467467344,2,-0.2799997329711914,-0.46249961853027344,-0.9975008964538574,-1.1850004196166992,-0.1400012969970703,3,-0.015368910726119567,1.5882432139304228,19.44499969482422,-1.2499982970142938,19.625,1.8823615209414362,19.415000915527344,-0.015368910726119567
9590,2011-02-18,19.520000457763672,19.56999969482422,19.440000534057614,19.51499938964844,512400.0,0.0,1.47618528610361,0.03704488619503252,77.97623305097751,70.18078382036879,-0.26279786642203007,-0.6030707132224329,-0.8772815491852839,-1.098210048159821,17.453751306106703,0.12999916076660512,0.2787346955030543,0.5107502937316895,-0.2474560635239733,1.2689566509873522,0.1316471151038563,0.8898534723595226,-0.4795821627988879,59.30253189262045,-18.365079042904412,0.379103178627832,2,-0.25749969482421875,-0.46249961853027344,-0.9525008201599121,-1.1600008010864258,-0.04500007629394531,4,-0.0038422521096623807,-2.0370307577107276,19.520000457763672,1.5882432139304228,19.44499969482422,-1.2499982970142938,19.625,-0.0038422521096623807
9591,2011-02-22,19.375,19.53499984741211,19.299999237060547,19.420000076293945,573200.0,-0.007428301965331174,-1.4102428670637832,-8.998093058740183,68.8821891538051,71.31078924093337,-0.051929150427369564,-0.435091272575562,-0.7094996085122993,-0.9429278265199734,17.45207876491014,0.2350006103515625,0.31571544327338685,0.3369997978210435,-0.4313368716796191,1.105336467321706,-0.047168536929287797,0.7211681325713748,-0.268623458237748,18.987512916839698,-56.335663693236135,0.3841683347503304,2,-0.11249923706054688,-0.31749916076660156,-0.8050003051757812,-1.015000343322754,0.36000061035155895,1,0.0025806057837700624,1.47618528610361,19.520000457763672,-2.0370307577107276,19.520000457763672,1.5882432139304228,19.44499969482422,0.0025806057837700624
9592,2011-02-23,19.23500061035156,19.45499992370605,19.225000381469727,19.34000015258789,922800.0,-0.007225774949596975,-2.679992675781193,2.3333192048489746,69.30093581911123,72.28787235568343,0.14834945994969573,-0.2761727229808493,-0.5499712568665309,-0.7941547253729802,17.501862897502484,0.22999954223632457,0.3596781368735549,0.17600040435790731,-0.5896271242548003,0.941627932970615,-0.20681335994844474,0.5588141686642594,-0.06926164647158828,2.1277113812057453,-73.47895394991227,0.38281376430635383,2,0.02999973297119496,-0.1774997711181605,-0.6650009155273402,-0.8750009536743129,0.22999954223633168,2,0.005198776758410073,-1.4102428670637832,19.375,1.47618528610361,19.520000457763672,-2.0370307577107276,19.520000457763672,0.005198776758410073
9593,2011-02-24,19.190000534057614,19.309999465942386,19.15999984741211,19.26499938964844,894000.0,-0.002339489205408607,-1.2222128032326498,0.7142779291553568,63.69640537029009,71.58747166797515,0.24059870194100696,-0.20589370065203028,-0.48991460522907815,-0.7430284573925938,17.563558224435905,0.149999618530277,0.39615139143948497,0.10825033187865785,-0.6437596465200919,0.8602603102774076,-0.2677546573207188,0.4842553210780345,0.5100002288818395,6.976898919464762,-64.92746229734132,0.37600498919937553,2,0.23999977111816762,-0.1324996948242152,-0.6200008392333949,-0.8300008773803675,0.44499969482422586,3,0.009379900998768953,-2.679992675781193,19.23500061035156,-1.4102428670637832,19.375,1.47618528610361,19.520000457763672,0.009379900998768953
9594,2011-02-25,19.30500030517578,19.30500030517578,19.149999618530273,19.274999618530273,1159400.0,0.005992692439693803,9.333142602835526,-0.4000152590218588,66.15385337695005,71.1702546169364,0.12897171902300641,-0.280539577812732,-0.5922407997863246,-0.8498139314344151,18.902076750874734,0.1550006866455078,0.4271157384724802,0.18850011825561452,-0.5354302343790245,0.9124304708902535,-0.17346505806170498,0.550465294572934,0.38420043945312443,36.90491868792603,-32.38041823976056,0.3619651763173201,2,0.11749935150146484,-0.2474994659423828,-0.7350006103515625,-0.9450006484985352,0.4400005340576172,4,0.006993018738551182,-1.2222128032326498,19.190000534057614,-2.679992675781193,19.23500061035156,-1.4102428670637832,19.375,0.006993018738551182
9595,2011-02-28,19.690000534057614,19.69499969482422,19.309999465942386,19.354999542236328,1256000.0,0.019943031483848905,1.2318898269008358,11.16644414775244,70.58825929348497,71.46182982100721,-0.24494684895845964,-0.6002280452042577,-0.9509669981117455,-1.2251558801221698,20.747312168175927,0.3899993896484375,0.46032820699224075,0.5125002861022914,-0.18725547703103018,1.212256049235613,0.16262240453562882,0.8623781676689539,-0.5400009155273402,99.08272292352692,31.064883279183775,0.3498778815666615,2,-0.26750087738036754,-0.6324996948242152,-1.1200008392333949,-1.3300008773803675,-0.05000114440917258,0,-0.015744101822384726,9.333142602835526,19.30500030517578,-1.2222128032326498,19.190000534057614,-2.679992675781193,19.23500061035156,-0.015744101822384726
9596,2011-03-01,19.59000015258789,19.88999938964844,19.540000915527344,19.725000381469727,1368400.0,-0.005078739398546639,-1.9787268580519266,-0.40298456475572203,66.49484130651514,70.54767710543629,-0.13132222373189606,-0.4434154537815935,-0.8336947525262346,-1.1127872515585437,22.89383248431035,0.3499984741210973,0.4466438275445519,0.36199989318847514,-0.30101088213219995,1.0250106685091502,0.030494505528135818,0.6935052808488145,-0.4400005340576172,59.459550020233074,-4.735095990832029,0.3315053876603377,3,-0.07000064849853516,-0.4375,-1.0200004577636719,-1.2300004959106445,0.2399997711181605,1,-0.0058703302819000935,1.2318898269008358,19.690000534057614,9.333142602835526,19.30500030517578,-1.2222128032326498,19.190000534057614,-0.0058703302819000935
9597,2011-03-02,19.71999931335449,19.790000915527344,19.584999084472656,19.63999938964844,1187600.0,0.006635995903727654,-1.1579079455905235,-0.5925910227609358,67.0050840056659,69.93638428148414,-0.2753886455530967,-0.5238781929940437,-0.941815083880801,-1.2292971336257956,24.957475370680697,0.2050018310546875,0.4301679568694432,0.44349908828734996,-0.21417696484778403,1.101175141422484,0.11466106171978296,0.772337114854917,-0.5403997039794888,77.02700961149273,14.719416128844749,0.32883802656756755,3,-0.19999980926513317,-0.567499160766598,-1.1199998855590785,-1.3575000762939418,0.07000160217285512,2,0.0007607148843515876,-1.9787268580519266,19.59000015258789,1.2318898269008358,19.690000534057614,9.333142602835526,19.30500030517578,0.0007607148843515876
9598,2011-03-03,19.950000762939453,19.989999771118164,19.825000762939453,19.864999771118164,1086000.0,0.011663359918537397,1.0,1.0625134110579586,65.42553677177048,68.39148201650784,-0.4763116390426596,-0.6825499997024345,-1.1432678435391033,-1.4440954139956617,27.48755971875508,0.2700004577636754,0.4263133791895193,0.6060005187988295,-0.03626199372992289,1.248263031327582,0.2848692625344533,0.9271317750632058,-0.7419851623535152,95.23821417704733,36.14117226602937,0.3211312562643762,3,-0.3800010681152344,-0.7475004196166992,-1.3262510299682617,-1.5875015258789062,-0.14500045776367188,3,-0.024310806606711255,-1.1579079455905235,19.71999931335449,-1.9787268580519266,19.59000015258789,1.2318898269008358,19.690000534057614,-0.024310806606711255
9599,2011-03-04,19.76499938964844,19.959999084472656,19.575000762939453,19.895000457763672,1415400.0,-0.009273251439402608,1.9615446689261558,-1.5294064849096407,57.82826361080119,66.15281874537712,-0.2826232722107669,-0.4422519752702492,-0.9333743208997554,-1.245451000440763,29.456402442362407,0.3849983215332031,0.3840305725715858,0.37149915695190927,-0.23787567065620152,0.9808739845600201,0.06681174314785565,0.6761865707559629,-0.5100647388305681,66.9117234570121,9.222654216229216,0.3046874138040552,3,-0.1949996948242223,-0.5624990463256871,-1.1412496566772496,-1.4025001525878942,-0.3699989318847692,4,-0.0065772408186709486,1.0,19.950000762939453,-1.1579079455905235,19.71999931335449,-1.9787268580519266,19.59000015258789,-0.0065772408186709486
9600,2011-03-07,19.850000381469727,19.94499969482422,19.73500061035156,19.8799991607666,1896800.0,0.004300581555585659,1.6249910592948016,0.23075794477538117,60.740709344108694,65.24820987763307,-0.3530142475436797,-0.466920384498934,-0.9997193773988826,-1.3128230514698132,31.531643873221288,0.2099990844726598,0.35981180362925613,0.40300016403198313,-0.16613948360995323,0.9721398116739195,0.11843034021101317,0.6875699878529531,-0.5509618234338376,68.88894540306619,11.918312584413705,0.2845698238209688,3,-0.2800006866455078,-0.6475000381469727,-1.2237505912780762,-1.4875011444091797,-0.75,0,-0.005289649381283956,1.9615446689261558,19.76499938964844,1.0,19.950000762939453,-1.1579079455905235,19.71999931335449,-0.005289649381283956
9601,2011-03-08,20.19499969482422,20.2549991607666,19.8700008392334,19.895000457763672,1093600.0,0.017380317719114746,-1.2,-10.000381485249237,63.194415010101906,64.56970756552093,-0.6363872433763582,-0.7499527974559577,-1.3189289330275216,-1.6388066730757203,33.262746333135205,0.404998779296875,0.3252139592599512,0.6842494964599624,0.07916358242048105,1.2893354104994437,0.3817065394402199,0.9867924534797048,-0.8545034640033933,91.17652833681612,36.97151887817553,0.30254295701974104,3,-0.49250030517578125,-0.8325004577636719,-1.5562500953674316,-1.8325004577636719,-1.0900001525878906,1,-0.027482065539125466,1.6249910592948016,19.850000381469727,1.9615446689261558,19.76499938964844,1.0,19.950000762939453,-0.027482065539125466
9602,2011-03-09,20.309999465942386,20.34000015258789,20.07999992370605,20.209999084472656,798200.0,0.0056944675838563885,2.2499672178049486,0.3333354526149935,70.64435512138287,65.34170198230902,-0.65135964496179,-0.7987954343162862,-1.4043366520462506,-1.734088628014959,35.151572979391446,0.2600002288818395,0.3008423406455307,0.7312493324279821,0.08708651960088787,1.3754121452550763,0.40916792601443674,1.0533307388415274,-0.8963430007258992,96.07833848608803,42.14263302635631,0.32208140641354643,3,-0.5649995803833043,-0.8799991607666051,-1.6712498664855993,-1.9475002288818395,-1.1649990081787145,2,-0.023633656073760223,-1.2,20.19499969482422,1.6249910592948016,19.850000381469727,1.9615446689261558,19.76499938964844,-0.023633656073760223
9603,2011-03-10,19.93000030517578,20.13999938964844,19.81999969482422,20.1200008392334,1206600.0,-0.01870995424710975,1.7826346560516926,-1.8999980926585756,58.541658057112336,64.49590250232704,-0.17360952736292745,-0.36837528597298785,-0.9996792609379561,-1.3382173973905118,35.79987607822465,0.4899997711181676,0.2993613651907445,0.30725011825561666,-0.3042314807938524,0.9187317173050857,0.0015093187308821143,0.6129909177803512,-0.4237094712221534,46.40520594395133,-6.651276501486528,0.30574079952473454,3,-0.10500049591064453,-0.5,-1.2912507057189941,-1.5675010681152344,-0.5149993896484375,3,-0.0070245553188516,2.2499672178049486,20.309999465942386,-1.2,20.19499969482422,1.6249910592948016,19.850000381469727,-0.0070245553188516
9604,2011-03-11,19.88999938964844,20.05500030517578,19.8799991607666,19.924999237060547,1336800.0,-0.0020070704924651794,-5.363642668886115,0.18420920544092895,57.58193773920012,63.05075566296207,-0.046823843256969866,-0.30295246757009764,-0.9322362746412587,-1.285050442692313,35.682553092394784,0.1750011444091797,0.3099148845829198,0.24124927520752237,-0.3692020284872548,0.8517005789022996,-0.06397637663986444,0.5464749270549092,-0.3003376238313855,25.61965232633759,-25.545997244653183,0.30522565184738826,3,0.050001144409176135,-0.4599990844726598,-1.251249790191654,-1.5275001525878942,-0.7899990081787145,4,-0.004273458375111727,1.7826346560516926,19.93000030517578,2.2499672178049486,20.309999465942386,-1.2,20.19499969482422,-0.004273458375111727
9605,2011-03-14,19.604999542236328,19.739999771118164,19.479999542236328,19.739999771118164,1462800.0,-0.014328801214566034,2.8518487121886436,3.8571662125344517,54.45735230626379,61.71325688515637,0.2512748534027409,-0.006470588853630943,-0.6227015075739004,-0.9876896291778223,34.079198291565746,0.4099998474121129,0.33479330144492536,-0.05125055313110494,-0.6553316306883765,0.5528305244261666,-0.35329109190973895,0.2507899856475291,0.7350006103515625,14.53487340536896,-39.01977383072536,0.30204053877863507,3,0.30500030517578125,-0.11499977111816406,-0.966249942779541,-1.2425003051757812,-0.5499992370605469,0,-0.01071150672665111,-5.363642668886115,19.88999938964844,1.7826346560516926,19.93000030517578,2.2499672178049486,20.309999465942386,-0.01071150672665111
9606,2011-03-15,19.21500015258789,19.334999084472656,19.049999237060547,19.13999938964844,3056400.0,-0.019892853800288823,-1.2352835579756758,-0.5555602650503417,49.64663525047589,59.78454035680192,0.6509397278455253,0.3876521172598899,-0.21074245944879522,-0.590106204040346,33.22411962653477,0.5550003051757812,0.3381720953932863,-0.43124990463256907,-1.0583302879997518,0.19583047873461368,-0.7447900963161622,-0.11770971294897592,1.1077999877929692,12.790759567786235,-45.31641352434755,0.31354019168359143,3,0.4799995422363281,0.3450002670288086,-0.5837502479553223,-0.8525009155273438,0.020000457763668322,1,-0.005984895665102297,2.8518487121886436,19.604999542236328,-5.363642668886115,19.88999938964844,1.7826346560516926,19.93000030517578,-0.005984895665102297
9607,2011-03-16,19.075000762939453,19.23500061035156,18.850000381469727,19.225000381469727,2238800.0,-0.007285942676902968,3.5294124246879597,-1.9999745689436887,48.034192715822186,57.85216879502988,0.7708918766286494,0.5105082821308642,-0.056082678101521566,-0.44166315293452385,32.109795408363816,0.3850002288818324,0.29389680984663613,-0.5437493324279785,-1.2209868818991225,0.1334882170431655,-0.8823681071635505,-0.2051305576924065,1.1968873413085959,17.44190344668508,-45.18589375092731,0.33861877473557156,3,0.5199995040893555,0.5074996948242188,-0.3937506675720215,-0.6700010299682617,0.24499893188476562,2,0.0015726751295948027,-1.2352835579756758,19.21500015258789,2.8518487121886436,19.604999542236328,-5.363642668886115,19.88999938964844,0.0015726751295948027
9608,2011-03-17,19.239999771118164,19.334999084472656,19.100000381469727,19.325000762939453,1926000.0,0.008650013188952865,3.476266598848299,0.5666747199369302,48.90755418953081,56.86097885933317,0.5527113493881828,0.34716296278373093,-0.20661953336113115,-0.5979716620079785,30.73410004398892,0.2599983215332031,0.2673016903921379,-0.36850032806396626,-1.0628007598442686,0.32580010371633605,-0.7156505439541156,-0.021350112173816882,0.9465750697631847,32.365096625813,-32.13194083338454,0.34715021589015094,3,0.35500049591064453,0.3425006866455078,-0.5562496185302734,-0.7950000762939453,0.1949996948242223,3,-0.00493759430793228,3.5294124246879597,19.075000762939453,-1.2352835579756758,19.21500015258789,2.8518487121886436,19.604999542236328,-0.00493759430793228
9609,2011-03-18,19.21999931335449,19.459999084472656,19.13999938964844,19.3799991607666,1237200.0,-0.0010395248441581462,-1.0000000000000222,1.882329182093613,40.996147302819665,54.66713863252328,0.5445374865634101,0.3621008032786186,-0.17128521575104472,-0.5706660026398573,29.14602766863451,0.3199996948242152,0.22690325711830184,-0.37350072860717987,-1.0885057437068717,0.34150428649251197,-0.7310032361570258,-0.01599822105733395,0.8863810599621615,41.5729422051533,-17.782988730873136,0.35750250754984664,3,0.37500095367431996,0.365000724792484,-0.4437494277954066,-0.6824998855590785,0.4200000762939524,4,0.010145765303818832,3.476266598848299,19.239999771118164,3.5294124246879597,19.075000762939453,-1.2352835579756758,19.21500015258789,0.010145765303818832
9610,2011-03-21,19.44499969482422,19.59499931335449,19.334999084472656,19.334999084472656,770800.0,0.011706575936940578,-3.7272506588985346,-0.6875044703526062,47.34916955384093,52.906555804049844,0.2861365033971808,0.13828331319132658,-0.3780210623108431,-0.7858609568760464,27.328984700168647,0.375,0.1769679255320007,-0.1447503089904778,-0.86216111014825,0.5726604921672944,-0.5034557095693621,0.21395509158840653,0.5859978789816154,79.86579414942408,19.67518759619351,0.3587054005788859,3,0.15000057220458984,0.15000057220458984,-0.5449995994567871,-0.7974996566772461,0.25,0,-0.017742315184829938,-1.0000000000000222,19.21999931335449,3.476266598848299,19.239999771118164,3.5294124246879597,19.075000762939453,-0.017742315184829938
9611,2011-03-22,19.424999237060547,19.53499984741211,19.350000381469727,19.459999084472656,1013400.0,-0.0010285655992576803,-1.0000206202573407,-0.3181786655569427,44.380955010583136,49.98840023618322,0.20721706585733557,0.17098830757518613,-0.3412237730193226,-0.7532775576317441,26.30427399684741,0.1849994659423828,0.15412604066961677,-0.16725072860717916,-0.8818535963827472,0.5473521391683889,-0.5245521624949632,0.19005070528060486,0.5351385052051221,77.18116509726248,18.33041248243775,0.35730143388778374,3,0.07000064849853516,0.17000102996826172,-0.34749889373779297,-0.5899991989135742,0.375,1,-0.019047564809107076,-3.7272506588985346,19.44499969482422,-1.0000000000000222,19.21999931335449,3.476266598848299,19.239999771118164,-0.019047564809107076
9612,2011-03-23,19.334999084472656,19.415000915527344,19.174999237060547,19.415000915527344,666000.0,-0.004633212670411946,4.999904634751097,2.285776566757493,37.62572379449459,47.664407540336796,0.16133502799240063,0.28339397076373984,-0.2309353815725217,-0.6541238323374508,25.849649916067683,0.25,0.11226837213115104,-0.2622508049011216,-0.9676693678860318,0.4431677580837885,-0.6149600863935767,0.09045847659133344,0.5585304161452562,47.47458789620953,-6.49359356791048,0.35270928149245545,3,0.11750125885009766,0.26000118255615234,-0.25749874114990234,-0.41499900817871094,0.4350013732910156,2,-0.005171889260724205,-1.0000206202573407,19.424999237060547,-3.7272506588985346,19.44499969482422,-1.0000000000000222,19.21999931335449,-0.005171889260724205
9613,2011-03-24,19.3700008392334,19.5049991607666,19.30500030517578,19.475000381469727,1405400.0,0.001810279618210675,1.424271148822047,1.3124642380316613,41.541790521747394,45.88216896061982,0.04307321127610564,0.2767583591878875,-0.25094909671621934,-0.6784780036812279,25.643524944922902,0.1999988555908203,0.03136987881792663,-0.23624906539917134,-0.9241662874173393,0.4516681566189966,-0.5802076764082571,0.10770954560991441,0.46091691423562153,50.549777615688065,-1.7075560766160933,0.3439586110090842,3,-0.07500076293945312,0.22499942779541016,-0.29250049591064453,-0.4500007629394531,0.3649997711181605,3,-0.0025813702758289425,4.999904634751097,19.334999084472656,-1.0000206202573407,19.424999237060547,-3.7272506588985346,19.44499969482422,-0.0025813702758289425
9614,2011-03-25,19.440000534057614,19.53499984741211,19.315000534057614,19.38500022888184,920200.0,0.003613819916952865,-1.256406745177778,-0.5238147138963901,41.16379522965463,44.4051070632188,-0.1089264187980774,0.22913919888897638,-0.30161452403726585,-0.7365964509974354,25.450228455943492,0.21999931335449574,-0.08370635969793128,-0.17299938201904652,-0.8510491045573012,0.5050503405192082,-0.5120242432881739,0.16602547925008082,0.3320621770914478,63.09553544261802,12.407368571024158,0.3390248612691269,3,-0.21750068664550426,0.15499973297119496,-0.32625007629394176,-0.5200004577636683,0.279998779296875,4,-0.00025725658322206524,1.424271148822047,19.3700008392334,4.999904634751097,19.334999084472656,-1.0000206202573407,19.424999237060547,-0.00025725658322206524
9615,2011-03-28,19.3799991607666,19.604999542236328,19.375,19.479999542236328,597200.0,-0.0030864903108358543,-3.1818591666522167,-1.8181786655571777,29.975434120610004,42.21941804878926,-0.09409261835741844,0.2790313345760467,-0.2219327005509939,-0.6692532519498862,23.90612792876136,0.22999954223632812,-0.15185292380196103,-0.2175006866455078,-0.9022787127387808,0.46727733944776517,-0.5598896996921425,0.1248883264011269,0.3367398106016992,47.674367026844806,2.020638436800567,0.34238901304663616,3,-0.15249919891357422,0.21500110626220703,-0.2312483787536621,-0.45999908447265625,0.3250007629394496,0,0.013415905064030786,-1.256406745177778,19.440000534057614,1.424271148822047,19.3700008392334,4.999904634751097,19.334999084472656,0.013415905064030786
9616,2011-03-29,19.475000381469727,19.5049991607666,19.26000022888184,19.395000457763672,775200.0,0.004902023984368897,2.5000476845733086,-0.7999961853172862,29.28045268930991,40.135669156954556,-0.16576638034084823,0.1844286278321121,-0.2989675847319546,-0.7565251812527656,21.891781890361724,0.24499893188476207,-0.21837910529852422,-0.1167494773864739,-0.8037204206487729,0.5702214658758251,-0.46023494901762163,0.22673599424467383,0.18973427450465863,69.76765848725182,29.23269830177381,0.3434854716311493,3,-0.12250041961669922,0.11999988555908203,-0.3149995803833008,-0.5550003051757812,0.3099994659423828,1,0.01129649853890724,-3.1818591666522167,19.3799991607666,-1.256406745177778,19.440000534057614,1.424271148822047,19.3700008392334,0.01129649853890724
9617,2011-03-30,19.73500061035156,19.75,19.549999237060547,19.57999992370605,1006400.0,0.013350460785059637,1.1621766519232517,1.9375104308227833,44.85490091874602,39.685374349089585,-0.36017654935124455,-0.07841025211761377,-0.5419619515039145,-1.011277400773377,19.806404057430782,0.27499961853027344,-0.2527993586750341,0.14250068664550497,-0.5450923261616936,0.8300936994527035,-0.2012958197580943,0.48629719304910424,-0.8850002288818324,96.93889864188854,54.78582271489029,0.3437965064035996,3,-0.2900009155273402,-0.14000034332275035,-0.5749998092651332,-0.8150005340576136,0.3799991607666051,2,0.0032935710513681826,2.5000476845733086,19.475000381469727,-3.1818591666522167,19.3799991607666,-1.256406745177778,19.440000534057614,0.0032935710513681826
9618,2011-03-31,19.46500015258789,19.725000381469727,19.43000030517578,19.71500015258789,2280600.0,-0.01368129969157672,1.1851820455219768,-1.6128960807235588,40.000035902968534,39.57469530466168,-0.06135555482952881,0.1616816693360299,-0.2535514723251886,-0.7384238923636062,17.00834356670092,0.3050003051757777,-0.249570088897638,-0.10324974060058523,-0.7716984994872895,0.5651990182861191,-0.4374741200439374,0.23097463884276692,-0.5969997787475592,41.836738665866974,-2.3082443777765036,0.334224379443353,3,-0.0025005340576171875,0.13000011444091797,-0.30374956130981445,-0.5450000762939453,0.7199993133544957,3,0.015669165311320565,1.1621766519232517,19.73500061035156,2.5000476845733086,19.475000381469727,-3.1818591666522167,19.3799991607666,0.015669165311320565
9619,2011-04-01,19.63500022888184,19.63500022888184,19.5049991607666,19.61000061035156,1330400.0,0.008733628305229946,9.400244144347676,-0.09999847412112217,50.74628423612747,39.9521524915824,-0.18584007883958265,-0.019559819894123365,-0.40407608306294307,-0.9012801468575624,15.41044354382311,0.17000007629394887,-0.2233868990550434,0.073250293731693,-0.5896481321367375,0.7361487196001235,-0.258198919202524,0.40469950666591004,-0.7493598625183147,76.53064799280712,27.457088711290666,0.33144921293421603,4,-0.17250061035156605,-0.039999961853030896,-0.39124965667724965,-0.7150001525878942,0.7449989318847621,4,0.0050929656380969135,1.1851820455219768,19.46500015258789,1.1621766519232517,19.73500061035156,2.5000476845733086,19.475000381469727,0.0050929656380969135
9620,2011-04-04,19.7450008392334,19.76000022888184,19.61000061035156,19.690000534057614,839800.0,0.005602271915930768,2.5294408042364758,2.200045777065207,65.31789230899844,42.27847885807299,-0.2780502373454006,-0.14527857029686686,-0.4913095362963915,-1.0025465636838362,13.868766470518985,0.14999961853028054,-0.20682161455956205,0.18850088119506836,-0.4664003750324639,0.8434021374226006,-0.13894974691869777,0.5159515093088345,-0.8420732801971447,97.00012207031179,41.546824526014035,0.3274506281137669,4,-0.27750110626220703,-0.15000057220458984,-0.5050005912780762,-0.8250007629394531,0.6449985504150426,0,-0.001266220552861741,9.400244144347676,19.63500022888184,1.1851820455219768,19.46500015258789,1.1621766519232517,19.73500061035156,-0.001266220552861741
9621,2011-04-05,19.63999938964844,19.739999771118164,19.604999542236328,19.690000534057614,575800.0,-0.005317875164447705,-1.2499880791544147,-0.9091066722150986,66.66655413921018,45.50523778526362,-0.1557193189668773,-0.08852707772807733,-0.36719306396945584,-0.8880554569432029,11.475321101242358,0.1400012969970703,-0.16299055593806244,0.11124944686890004,-0.4729537148833316,0.6954526086211317,-0.180852134007214,0.4033510277450141,-0.702788923818364,63.63610091610593,3.2352156857349854,0.2921015808761152,4,-0.12999916076660156,-0.04499912261963246,-0.3999991416931188,-0.7199993133544957,0.8550014495849574,1,0.0033095995966205827,2.5294408042364758,19.7450008392334,9.400244144347676,19.63500022888184,1.1851820455219768,19.46500015258789,0.0033095995966205827
9622,2011-04-06,19.82999992370605,19.88500022888184,19.684999465942386,19.739999771118164,555400.0,0.009674161912538226,-1.000000000000071,-1.7999618539006235,67.15107897713418,48.35071428030659,-0.2996290446562462,-0.33342673561561753,-0.5359602527474898,-1.0650499052609526,8.932473439682983,0.24500083923339844,-0.14880197953018381,0.32524995803832724,-0.153789452052294,0.8042893681289485,0.08573025299301662,0.5647696630836379,-0.8598778673539051,87.91201881358558,22.97483392047718,0.23951970504531084,4,-0.25749969482421164,-0.23499965667724254,-0.4937500953674281,-0.8150005340576101,0.5400009155273473,2,-0.0022692928122579614,-1.2499880791544147,19.63999938964844,2.5294408042364758,19.7450008392334,9.400244144347676,19.63500022888184,-0.0022692928122579614
9623,2011-04-07,19.790000915527344,19.84000015258789,19.69499969482422,19.774999618530273,802000.0,-0.0020170957303378145,1.521752110526927,0.16668079515111073,66.379286720416,51.15243555705786,-0.2165614601117838,-0.3209069709851313,-0.4721758744480482,-1.0103091448239319,7.499063396454354,0.14500045776367188,-0.12282210422800688,0.2922509193420417,-0.16418247458453905,0.7486843132686225,0.06403422237875134,0.5204676163053321,-0.7649861688234161,75.00025096621926,6.8140369614500145,0.2282166969632908,4,-0.21750068664550426,-0.19500064849853516,-0.4537510871887207,-0.7750015258789027,0.4499988555908203,3,0.016422376986138687,-1.000000000000071,19.82999992370605,-1.2499880791544147,19.63999938964844,2.5294408042364758,19.7450008392334,0.016422376986138687
9624,2011-04-08,19.80500030517578,19.8700008392334,19.709999084472656,19.8700008392334,905000.0,0.0007579276884555064,3.9230904662695503,-4.332994278448824,61.76467654993265,54.684573604760374,-0.19482914401007534,-0.36111535384901927,-0.4586954568138246,-1.0132838143007312,6.023023335720359,0.1600017547607422,-0.06664258540552481,0.3115002632141106,-0.13092279656568095,0.7539233229939022,0.09028873332421483,0.5327117931040064,-0.7283864295411782,71.42866874203764,4.524871226879881,0.22121152988989584,4,-0.23250007629394176,-0.21000003814697266,-0.4187502861022949,-0.692500114440918,0.44499969482421875,4,0.01918703130074162,1.521752110526927,19.790000915527344,-1.000000000000071,19.82999992370605,-1.2499880791544147,19.63999938964844,0.01918703130074162
9625,2011-04-11,19.395000457763672,19.674999237060547,19.38500022888184,19.549999237060547,1692600.0,-0.020701834945438535,-2.314288828337969,2.3845770122362744,49.218784148391265,56.89994376688052,0.24308544999033188,0.03409320551874373,-0.019879493469744602,-0.5874537953797017,5.803088538421408,0.42000007629394176,-0.03324975696674315,-0.08799962997436594,-0.5292469831902338,0.3532477232415019,-0.3086233065822981,0.1326240466335662,-0.26988340093423346,2.000045776366477,-60.97632922195926,0.22062367660793383,4,0.23999977111816762,0.19999980926513672,-0.008750438690185547,-0.2825002670288086,0.9349994659423793,0,0.05078621705361397,3.9230904662695503,19.80500030517578,1.521752110526927,19.790000915527344,-1.000000000000071,19.82999992370605,0.05078621705361397
9626,2011-04-12,19.100000381469727,19.40999984741211,18.9950008392334,19.31999969482422,1555400.0,-0.015210109272044803,1.074997019764919,1.4193615869265603,44.47063364194892,56.857247402791955,0.5356243691795051,0.33733118962165065,0.2975567069853966,-0.2798547909081144,5.912489786146597,0.41499900817871094,-0.009711716921099622,-0.37724971771240234,-0.8358574251586646,0.08135798973385988,-0.6065535714355335,-0.14794586398927123,0.7849998474121129,11.797709465599075,-50.944397872256424,0.22930385372313128,4,0.3400001525878906,0.49499988555908203,0.28624963760375977,0.024999618530273438,1.215000152587887,1,0.06753921373898164,-2.314288828337969,19.395000457763672,3.9230904662695503,19.80500030517578,1.521752110526927,19.790000915527344,0.06753921373898164
9627,2011-04-13,19.104999542236328,19.2450008392334,19.06999969482422,19.104999542236328,833600.0,0.0002617361605632418,-4.000054495912806,-0.0,43.67539614980167,57.2656207635512,0.4826135369767641,0.35278201228543793,0.3100338962959768,-0.2749721384566861,5.515452700199544,0.1750011444091797,0.045143869143906556,-0.37375049591064524,-0.8269835233721494,0.07948253155085894,-0.6003670096413991,-0.14713398217989138,0.762200698852542,12.571280343191965,-49.576860933253215,0.2266165137307525,4,0.33500099182128906,0.49000072479248047,0.42749977111816406,0.21249961853027344,1.1700000762939453,2,0.07275589271405791,1.074997019764919,19.100000381469727,-2.314288828337969,19.395000457763672,3.9230904662695503,19.80500030517578,0.07275589271405791
9628,2011-04-14,19.145000457763672,19.165000915527344,18.94499969482422,19.01499938964844,526400.0,0.002093740721579751,1.5882194547290474,100.0,42.857156052193815,56.389050965336345,0.43856711277735627,0.3217978111349744,0.2931701453262434,-0.3022035739149125,5.539717965835502,0.220001220703125,0.09723455220166599,-0.3289996147155776,-0.7945907365645866,0.13659150713343138,-0.5617951756400821,-0.09620405379107311,0.7047557952880901,21.621677351242454,-38.73746893902971,0.23279556092450387,4,0.26999950408935547,0.34999942779541016,0.44249963760375977,0.21499919891357422,0.7849998474121094,3,0.06398539316686014,-4.000054495912806,19.104999542236328,1.074997019764919,19.100000381469727,-2.314288828337969,19.395000457763672,0.06398539316686014
9629,2011-04-15,19.415000915527344,19.4950008392334,19.149999618530273,19.200000762939453,858000.0,0.014102922502369664,-1.1904669637667118,1.6538337392529576,50.769268174489866,54.77253717261317,0.1498346442854377,0.07078459804989734,0.04427970764419342,-0.5578945489774085,5.543033785136961,0.35000038146972656,0.09689224686073317,-0.06874923706054759,-0.519886962368119,0.38238848824702387,-0.29431809971433154,0.15681962559323637,0.39856507519531803,64.38376923679878,2.320112519468651,0.22556886265378545,4,-9.5367431640625e-07,0.037499427795410156,0.21249914169311523,-0.055001258850097656,0.5449981689453125,4,0.04249285689865823,1.5882194547290474,19.145000457763672,-4.000054495912806,19.104999542236328,1.074997019764919,19.100000381469727,0.04249285689865823
9630,2011-04-18,19.100000381469727,19.274999618530273,18.920000076293945,19.26000022888184,1335400.0,-0.016224595374893402,2.7368642961832674,-0.7441848086442918,42.48497821267481,52.08569540299812,0.4064641720861708,0.3779933338136132,0.3770039469011195,-0.22795572838860778,6.17488486831955,0.49500083923339844,0.12293600991871045,-0.36649980545043803,-0.8491582303225442,0.11615861942166816,-0.6078290178864911,-0.12517059301438493,0.6788229574169975,31.304359363908368,-28.554413869237457,0.241329212436053,4,0.30249977111816406,0.2674999237060547,0.5850000381469727,0.25999927520751953,1.0399990081787145,0,0.06020940290901611,-1.1904669637667118,19.415000915527344,1.5882194547290474,19.145000457763672,-4.000054495912806,19.104999542236328,0.06020940290901611
9631,2011-04-19,19.05500030517578,19.145000457763672,18.979999542236328,19.104999542236328,999400.0,-0.0023560248898006897,1.5384547668652249,0.31249552964737165,35.087729571733746,48.523101024620296,0.402033578202559,0.41513705091364983,0.43505695870569383,-0.17156032178826663,6.840881969170301,0.16500091552734375,0.10601965055965934,-0.3929999351501472,-0.909531046982611,0.12353117668231661,-0.6512654910663791,-0.1347343792339153,0.6722936379553772,23.478269522931274,-30.381031171168157,0.25826555591623235,4,0.3400001525878906,0.3125,0.6449995040893555,0.30499935150146484,1.1399993896484375,1,0.06691155067491383,2.7368642961832674,19.100000381469727,-1.1904669637667118,19.415000915527344,1.5882194547290474,19.145000457763672,0.06691155067491383
9632,2011-04-20,19.23500061035156,19.315000534057614,19.200000762939453,19.2549991607666,1098200.0,0.009446355407660922,-1.5556002967043823,0.39997711146722603,44.74887475265449,46.11972191709124,0.1438881423990388,0.23954245774521254,0.26950317179821326,-0.3379650428259602,6.821445828888406,0.2600002288818324,0.05068154373554279,-0.2079997062683141,-0.731031444559676,0.31503203202304775,-0.4695155754139968,0.0535161628773686,0.4438557007693653,54.78262888683902,-0.5727652086664676,0.2615158691456813,4,0.15999984741211293,0.1324996948242223,0.39249944686890004,0.12499904632568715,1.014999389648441,2,0.05614764176949594,1.5384547668652249,19.05500030517578,2.7368642961832674,19.100000381469727,-1.1904669637667118,19.415000915527344,0.05614764176949594
9633,2011-04-21,19.31999969482422,19.3700008392334,19.225000381469727,19.274999618530273,859200.0,0.00441898007671071,-1.0000263085200143,-2.2501669051021276,42.51780719391591,43.98118087753382,-0.016530140727702758,0.15874424590438707,0.19701241537461556,-0.4090556028591763,7.029623122321793,0.14500045776367188,-0.0010843156338893323,-0.12050056457519531,-0.645475886306297,0.4044747571559064,-0.38298822544074795,0.14198709629035733,0.31332524220708535,69.56505874625995,16.190558071640858,0.2624876608655515,4,-0.022500038146972656,0.08250045776367188,0.2687506675720215,0.039999961853027344,1.2450008392333949,3,0.049430638653783054,-1.5556002967043823,19.23500061035156,1.5384547668652249,19.05500030517578,2.7368642961832674,19.100000381469727,0.049430638653783054
9634,2011-04-25,19.434999465942386,19.46999931335449,19.28499984741211,19.31999969482422,640800.0,0.005952369199518026,1.0000000000000384,2.5555461365660097,42.65399801852753,43.25176019643786,-0.2118078457865522,0.0456933170615379,0.0857989879188672,-0.5089377567648015,7.231985611094754,0.18499946594237926,-0.07058631121201486,-0.005250740051266689,-0.5302318281308551,0.5197303480283217,-0.26774128409105913,0.25723980398852575,0.1555259794446755,93.63638255224534,43.88909552358069,0.26249054403979377,4,-0.2274990081787145,-0.03249931335449574,0.15375089645385387,-0.0699996948242223,1.2800006866455043,0,0.025469557645258822,-1.0000263085200143,19.31999969482422,-1.5556002967043823,19.23500061035156,1.5384547668652249,19.05500030517578,0.025469557645258822
9635,2011-04-26,19.63999938964844,19.729999542236328,19.405000686645508,19.440000534057614,1075800.0,0.01054797681190034,-1.40741185529504,1.7391239447365447,50.0,43.86613423622132,-0.4228691257207977,-0.1463318235065607,-0.11569460267528342,-0.7025041515869503,7.843319277893033,0.3249988555908203,-0.13628888413872886,0.1867491722106962,-0.3447856403274301,0.7182839847488225,-0.07901823405836694,0.45251657847975935,-0.7199993133544957,87.99997965494839,38.356781589129056,0.2657674062690624,4,-0.31499958038330433,-0.23749923706055043,-0.04999923706055043,-0.274999618530277,0.7700004577636683,1,0.016293263990266427,1.0000000000000384,19.434999465942386,-1.0000263085200143,19.31999969482422,-1.5556002967043823,19.23500061035156,0.016293263990266427
9636,2011-04-27,19.69499969482422,19.700000762939453,19.475000381469727,19.565000534057614,1002400.0,0.0028004229574858375,2.214261386084658,0.649999523160108,46.74698064246899,44.20742140207324,-0.4297899272921839,-0.1939491316111912,-0.16518768852487398,-0.7461140537693858,8.178524448318601,0.22500038146972656,-0.1937778928037872,0.23074951171874858,-0.31167462331176665,0.7731736467492638,-0.04046255579650904,0.5019615792340062,-0.7587996292114241,93.39623999539356,46.58643102593338,0.27121206751525784,4,-0.36999988555908203,-0.2924995422363281,-0.09999942779541016,-0.3299999237060547,0.4099998474121094,2,0.02259455200403826,-1.40741185529504,19.63999938964844,1.0000000000000384,19.434999465942386,-1.0000263085200143,19.31999969482422,0.02259455200403826
9637,2011-04-28,19.799999237060547,19.875,19.645000457763672,19.700000762939453,1122800.0,0.00533127920098031,-1.1904813805631245,0.7692239975350817,50.233605709926046,45.02702691959904,-0.47588003114508126,-0.30970837287874176,-0.27011629456422526,-0.8395558359446014,8.596921623935527,0.22999954223632812,-0.1962039174476473,0.3324991226196303,-0.21748156949241348,0.8824798147316741,0.05750877656360842,0.6074894686756522,-0.8479231819152808,88.46141431451318,43.3496181081125,0.2749903460560221,4,-0.4024991989135742,-0.39749908447265625,-0.25499916076660156,-0.4349994659423828,0.14500045776367188,3,0.01994951883757312,2.214261386084658,19.69499969482422,-1.40741185529504,19.63999938964844,1.0000000000000384,19.434999465942386,0.01994951883757312
9638,2011-04-29,19.770000457763672,19.825000762939453,19.670000076293945,19.825000762939453,624000.0,-0.001515089921858448,4.636357331113885,-0.5500114442664226,49.18793811513135,44.85132357967032,-0.3887866895729104,-0.26950585767428237,-0.23459086932000162,-0.7962201829134017,9.433153409012926,0.1550006866455078,-0.16250294561431033,0.28725032806396555,-0.27910887851219,0.8536095346401211,0.004070724775889545,0.5704299313520416,-0.7810074448242155,82.20347202017263,38.750850600821224,0.2831796032880777,4,-0.3725004196166992,-0.36750030517578125,-0.24625015258789062,-0.4050006866455078,0.17499923706054688,4,0.024279187209013564,-1.1904813805631245,19.799999237060547,2.214261386084658,19.69499969482422,-1.40741185529504,19.63999938964844,0.024279187209013564
9639,2011-05-02,19.73500061035156,19.799999237060547,19.700000762939453,19.790000915527344,1330600.0,-0.0017703513708502427,1.666734486266531,1.0000000000000646,59.5505726336001,46.74750073755091,-0.3393026106264614,-0.23887747820217342,-0.19677499845615642,-0.7474725601705181,10.314576198850666,0.09999847412109375,-0.1241736777003446,0.24725046157836417,-0.3264858202432599,0.8209867433999882,-0.039617679332447864,0.5341186024891762,-0.7105673179296801,70.21285230201008,20.6279237359211,0.2868681409108123,5,-0.3075008392333949,-0.3325004577636683,-0.290000438690182,-0.3700008392333949,0.26499938964844105,0,0.04205725351083589,4.636357331113885,19.770000457763672,-1.1904813805631245,19.799999237060547,2.214261386084658,19.69499969482422,0.04205725351083589
9640,2011-05-03,19.71999931335449,19.82999992370605,19.69499969482422,19.7549991607666,2408800.0,-0.0007601366370975082,-2.176510187595285,0.6363573311139089,70.66663106282535,50.70071201433886,-0.2537949302547453,-0.23805022904044648,-0.1790739340858032,-0.7160365858198112,10.867115170705114,0.13500022888183238,-0.08319462611500938,0.23349924087523988,-0.3379815278787852,0.804980009629265,-0.05224114350177089,0.5192396252522506,-0.6615433526294865,61.24979138354345,6.600620093857124,0.28574038437701216,5,-0.18249893188476207,-0.317499160766598,-0.31124925613402965,-0.34249877929687145,0.22500038146973012,1,0.05045643376668796,1.666734486266531,19.73500061035156,4.636357331113885,19.770000457763672,-1.1904813805631245,19.799999237060547,0.05045643376668796
9641,2011-05-04,19.70499992370605,19.7549991607666,19.53499984741211,19.69499969482422,1200400.0,-0.0007606181628150299,3.0000346794749526,-0.28572207084455614,69.86755928884944,53.491676962804966,-0.1529847607555439,-0.22970876680075492,-0.1568188946107547,-0.6841237188192899,11.24030994828745,0.2199993133544922,-0.08070989844113541,0.21524982452392294,-0.3606289399757401,0.791128589023586,-0.07268955772590857,0.5031892067737544,-0.6138822014100498,49.999999999998956,-9.55981914831407,0.28793938224983096,5,-0.15499973297118785,-0.3024997711181605,-0.29374980926513317,-0.32749938964843395,0.10000038146973012,2,0.03577771765722826,-2.176510187595285,19.71999931335449,1.666734486266531,19.73500061035156,4.636357331113885,19.770000457763672,0.03577771765722826
9642,2011-05-05,19.78499984741211,19.920000076293945,19.36000061035156,19.665000915527344,3057200.0,0.0040598794222685974,1.8717966274111062,11.99961853900865,70.6451517634984,56.61693747053636,-0.16401014291992766,-0.3301814127787672,-0.22397067732809006,-0.7476111032964532,10.937870469025238,0.5599994659423864,-0.02410284978221,0.29749975204467916,-0.2731091359551385,0.8681086400444968,0.012195308044770314,0.582804196044588,-0.6625268340079487,75.89279328067698,11.057594456879173,0.2853044439999095,5,-0.18249988555908203,-0.36499977111816406,-0.3112497329711914,-0.4074993133544922,-0.010000228881835938,3,0.016173853792881054,3.0000346794749526,19.70499992370605,-2.176510187595285,19.71999931335449,1.666734486266531,19.73500061035156,0.016173853792881054
9643,2011-05-06,20.114999771118164,20.19499969482422,19.924999237060547,19.924999237060547,2198800.0,0.016679298774380236,-1.8421020930582743,1.5833518771656547,71.73911240689812,59.84861684702197,-0.41278914607778816,-0.6688785873556071,-0.5355722223564854,-1.06116748448855,10.928316362372643,0.4099998474121094,0.06975488024887966,0.6112497329711921,-0.011738274621240663,1.234237740563625,0.2997557291749757,0.9227437367674085,-0.944675133940617,90.41916030883095,24.472370477822338,0.311494003796217,5,-0.33749961853027344,-0.557499885559082,-0.5949997901916504,-0.7374992370605469,-0.14999961853027344,4,-0.008451408313612685,1.8717966274111062,19.78499984741211,3.0000346794749526,19.70499992370605,-2.176510187595285,19.71999931335449,-0.008451408313612685
9644,2011-05-09,20.184999465942386,20.28499984741211,20.059999465942386,20.145000457763672,1473600.0,0.0034799749252163448,-1.1428506553074382,0.21052050394018834,89.74361840671146,64.26457444776769,-0.4081328017694297,-0.7472625653298266,-0.5896881547686199,-1.1161455474872817,10.910202025471719,0.225000381469723,0.1315219933184899,0.6622494697570822,-0.019801749958155312,1.3443006894723197,0.3212238598994652,1.0032750796146992,-0.9327008241531054,89.18913903242745,18.081214584792562,0.34102560985761876,5,-0.3624992370605504,-0.582499504089359,-0.6562495231628453,-0.8074989318847692,-0.49499893188477273,0,-0.011890006314992152,-1.8421020930582743,20.114999771118164,1.8717966274111062,19.78499984741211,3.0000346794749526,19.70499992370605,-0.011890006314992152
9645,2011-05-10,20.3799991607666,20.450000762939453,20.26499938964844,20.280000686645508,2440400.0,0.009660624225095171,-1.8461515889551758,2.5000238424488743,93.72940783965635,69.48484413634407,-0.5443710776930715,-0.9114136498764935,-0.7786222919193193,-1.290446234392654,11.836790400407377,0.26500129699706676,0.20377245683997813,0.8079992294311538,0.029374811038248794,1.5866236478240587,0.41868702023470306,1.1973114386276045,-1.0244303984150385,93.57783556207283,15.765750799675814,0.38931220919645226,5,-0.47499847412109375,-0.6949987411499023,-0.8512492179870605,-1.0024986267089844,-0.6449985504150426,1,-0.01864569069748223,-1.1428506553074382,20.184999465942386,-1.8421020930582743,20.114999771118164,1.8717966274111062,19.78499984741211,-0.01864569069748223
9646,2011-05-11,20.38999938964844,20.44499969482422,20.229999542236328,20.364999771118164,1430200.0,0.0004906883853601496,2.185182045521977,0.2500000000000355,92.936840403536,74.22964799118961,-0.49776310744543295,-0.8641190061345334,-0.7790918965270386,-1.283630626418386,11.59964091355365,0.21500015258789062,0.27433392481562535,0.7534995079040563,-0.07276037156943715,1.5797593873775497,0.3403695681673078,1.1666294476408048,-0.9030987872263303,94.49528762463419,13.2013016450518,0.413129939736747,5,-0.48499870300293324,-0.7049989700317418,-0.858749389648441,-1.0124988555908239,-0.524999618530277,2,-0.021824409423481295,-1.8461515889551758,20.3799991607666,-1.1428506553074382,20.184999465942386,-1.8421020930582743,20.114999771118164,-0.021824409423481295
9647,2011-05-12,20.4950008392334,20.55500030517578,20.295000076293945,20.31999969482422,1292000.0,0.005149654376069401,-1.3111092273131861,7.000152590217972,93.04034217700455,79.10213733139774,-0.5518431534783161,-0.9061020192061804,-0.8773369976809278,-1.36967771966534,11.455927667513071,0.26000022888183594,0.31869422680058435,0.7890008926391587,-0.08166451506990313,1.6596663003482206,0.3536681887846278,1.2243335964936897,-0.8925282175492057,90.47629139393646,7.380650678120475,0.4353327038545308,5,-0.5375003814697266,-0.7575006484985352,-0.9425005912780762,-1.1175003051757812,-0.36000061035155895,3,-0.033666772666666844,2.185182045521977,20.38999938964844,-1.8461515889551758,20.3799991607666,-1.1428506553074382,20.184999465942386,-0.033666772666666844
9648,2011-05-13,20.3700008392334,20.56999969482422,20.2450008392334,20.559999465942386,1616800.0,-0.006099048298681353,2.095240690281562,-1.0856993384268494,84.0000499378549,81.81874592075938,-0.3718909492525455,-0.7216203781164836,-0.7543086274868074,-1.224501438210055,10.894083334583257,0.3249988555908203,0.3690393851678202,0.6027508735656752,-0.2740762005562871,1.4795779476876376,0.16433733650469406,1.0411644106266564,-0.6341743418603834,60.78455571886414,-20.111182747356196,0.4384135370609809,5,-0.4050006866455078,-0.6250009536743164,-0.7862505912780762,-0.9925003051757812,-0.1800003051757848,4,-0.02920968071621921,-1.3111092273131861,20.4950008392334,2.185182045521977,20.38999938964844,-1.8461515889551758,20.3799991607666,-0.02920968071621921
9649,2011-05-16,20.239999771118164,20.43000030517578,20.209999084472656,20.364999771118164,1015600.0,-0.006381986389752514,-1.378373920036291,0.6578994920392592,73.07691743388455,82.08655551754374,-0.18184545942877506,-0.5551039008556842,-0.6218664040071822,-1.075913047653767,11.446495314633669,0.220001220703125,0.40335904772106446,0.431499862670897,-0.4531414847843642,1.3161412101261583,-0.010820811056731827,0.8738205363985259,-0.37070556215295625,8.3335099393888,-68.70324082340454,0.4423206737276305,5,-0.27499961853027344,-0.49499988555908203,-0.6562495231628418,-0.8624992370605469,-0.1800003051757777,0,-0.01358693782806708,2.095240690281562,20.3700008392334,-1.3111092273131861,20.4950008392334,2.185182045521977,20.38999938964844,-0.01358693782806708
9650,2011-05-17,20.25,20.325000762939453,20.145000457763672,20.18000030517578,1080000.0,0.0004940824602235327,-1.5714441416893732,-0.55999755859375,72.11154712438929,82.3358874992704,-0.12154008787505433,-0.5001758800757088,-0.6319991979235695,-1.0709112435766102,11.305757451545565,0.18000030517578125,0.4465462103671136,0.3840001106262214,-0.45506324997148084,1.2230634712239237,-0.03553156967262794,0.8035317909250708,-0.2685929132973506,24.705818994533754,-48.18531294215978,0.41953168029885085,5,-0.2849998474121094,-0.505000114440918,-0.6662497520446777,-0.8724994659423828,-0.3649997711181605,1,-0.0276542946144388,-1.378373920036291,20.239999771118164,2.095240690281562,20.3700008392334,-1.3111092273131861,20.4950008392334,-0.0276542946144388
9651,2011-05-18,20.32999992370605,20.34499931335449,20.040000915527344,20.28499984741211,1109800.0,0.003950613516348289,7.1334147147841245,0.6428610354222926,71.54471796859836,82.43583929983706,-0.11573069429438476,-0.5056851753855938,-0.7223268744081714,-1.133934411590495,11.003447829298635,0.3049983978271449,0.475107583857465,0.4002500534057596,-0.3703169681189067,1.1708170749304259,0.014966542643428227,0.785533564168091,0.23999977111816762,54.716920020728296,-15.535277465112884,0.3852835107623327,5,-0.08250045776366832,-0.5850000381469691,-0.7149996757507289,-0.952499389648434,-0.42000007629394176,2,-0.029267059300904674,-1.5714441416893732,20.25,-1.378373920036291,20.239999771118164,2.095240690281562,20.3700008392334,-0.029267059300904674
9652,2011-05-19,20.315000534057614,20.420000076293945,20.225000381469727,20.34000015258789,849000.0,-0.0007377958536510798,1.1081108946006413,-0.5555461365660533,72.42794865394768,82.51237666062033,-0.019718026693130497,-0.42754689856725747,-0.7217498211937929,-1.1009151151961838,11.359791829849879,0.19499969482421875,0.4910968762160728,0.33125066757201793,-0.38367970630807235,1.0461810414521082,-0.026214519368028988,0.6887158545120649,0.2443991851806686,51.8868399838768,-16.157396751143622,0.3574651869400457,5,-0.010000228881832385,-0.5700006484985316,-0.7975001335144007,-0.9374999999999964,-0.2849998474121058,3,-0.022151156835316543,7.1334147147841245,20.32999992370605,-1.5714441416893732,20.25,-1.378373920036291,20.239999771118164,-0.022151156835316543
9653,2011-05-20,20.274999618530273,20.34000015258789,20.13999938964844,20.325000762939453,971600.0,-0.0019690334469979476,4.000023841880559,2.0000762951091993,72.13105014907006,80.55542463199352,0.0506969809204989,-0.3292101634992264,-0.684683030605882,-1.0435028024119113,11.792713693972512,0.20000076293944957,0.5126659348766545,0.243499755859375,-0.40967173328203543,0.8966712450007854,-0.08308598871133199,0.570085500430082,0.27401212463378855,60.256171994209474,-7.203364216943832,0.32658574457070527,5,0.030000686645507812,-0.5299997329711914,-0.7574992179870605,-0.869999885559082,-0.1649990081787145,4,-0.0069050255133165095,1.1081108946006413,20.315000534057614,7.1334147147841245,20.32999992370605,-1.5714441416893732,20.25,-0.0069050255133165095
9654,2011-05-23,19.93000030517578,20.1200008392334,19.895000457763672,20.1200008392334,813800.0,-0.017015996046637727,1.3684184108818953,3.799923707800877,56.774220541022245,76.44929270992307,0.3975247037097027,0.05773489288329969,-0.3453977132957746,-0.6815642585553725,12.487467022647351,0.37999916076660156,0.5211048720620504,-0.12624959945678782,-0.7189676682163118,0.4664684693027361,-0.4226086338365498,0.17010943492297415,0.6088312214355476,6.66664244634897,-59.03464516901617,0.2963590343797622,5,0.30249977111816406,-0.18500041961669922,-0.47500038146972656,-0.5,0.25,0,0.013045671093858902,4.000023841880559,20.274999618530273,1.1081108946006413,20.315000534057614,7.1334147147841245,20.32999992370605,0.013045671093858902
9655,2011-05-24,19.959999084472656,20.01000022888184,19.8700008392334,19.98500061035156,788200.0,0.0015052071669605649,2.7332790804127414,0.13158660844248493,58.146935263512745,72.58374769436493,0.3371371723183003,0.05579977135790415,-0.3716919078269001,-0.6943572482967504,12.585005176887393,0.13999938964844105,0.5030936822393954,-0.11225080490112305,-0.674131969867549,0.4496303600653029,-0.39319138738433423,0.16868977758208814,0.553079199384765,16.363340014842663,-49.2039111209298,0.2809405824832128,5,0.26000118255615234,-0.21499919891357422,-0.5262489318847656,-0.529998779296875,0.3700008392333949,1,0.005010039381591058,1.3684184108818953,19.93000030517578,4.000023841880559,20.274999618530273,1.1081108946006413,20.315000534057614,0.005010039381591058
9656,2011-05-25,20.13999938964844,20.190000534057614,19.770000457763672,19.895000457763672,1264600.0,0.009018051775153246,1.434774436090255,-9.799359169974071,60.66064105207701,68.98600312492853,0.13180580072933168,-0.09397085053972276,-0.533246858899421,-0.8552118714390744,12.627781835951065,0.42000007629394176,0.4595241631943594,0.04549951553345011,-0.48800837044669265,0.5790074015135929,-0.22125442745662127,0.3122534585235215,0.3344942475315378,56.92294600439626,-7.035060289736727,0.2667539429900706,5,0.03000068664550426,-0.3649997711181676,-0.7549991607666051,-0.7099990844726598,0.5699996948242152,2,-0.01266132912087703,2.7332790804127414,19.959999084472656,1.3684184108818953,19.93000030517578,4.000023841880559,20.274999618530273,-0.01266132912087703
9657,2011-05-26,20.19499969482422,20.2450008392334,19.9950008392334,20.059999465942386,1230400.0,0.0027308990487877605,1.1276367797806979,0.5510237446477003,52.87769241219002,65.52796339985466,0.0332742317298198,-0.12423079258012848,-0.5642691090990724,-0.8935860665291706,12.244879474742255,0.25,0.38522178633327187,0.08074979782104563,-0.4358308580446888,0.5973304536867801,-0.17754053011182336,0.3390401257539146,0.2231344880024544,74.56130957957998,13.374182140090056,0.25829032793286777,5,-0.09499931335449219,-0.3099994659423828,-0.8137493133544922,-0.7049999237060547,0.4500007629394531,3,-0.01411239671794362,1.434774436090255,20.13999938964844,2.7332790804127414,19.959999084472656,1.3684184108818953,19.93000030517578,-0.01411239671794362
9658,2011-05-27,20.25,20.309999465942386,20.170000076293945,20.23500061035156,676600.0,0.0027234615502309545,1.074090819181045,0.11110640161632786,52.36365250514279,63.22648951888334,-0.04530231784882588,-0.14906982339682884,-0.599477100403675,-0.9326691638556852,11.922516353862997,0.13999938964844105,0.31831049108677334,0.11175012588500977,-0.3815661306545124,0.6050663824245319,-0.1349080023847513,0.35840825415477084,0.11628348482163275,88.88896738074575,29.953252551501066,0.24665812826976133,5,-0.1549997329711914,-0.35249996185302734,-0.8687496185302734,-0.6899995803833008,0.6550006866455078,4,-0.010864163622444023,1.1276367797806979,20.19499969482422,1.434774436090255,20.13999938964844,2.7332790804127414,19.959999084472656,-0.010864163622444023
9659,2011-05-31,20.565000534057614,20.584999084472656,20.31999969482422,20.399999618530273,1649400.0,0.015555581928770934,1.5853849159828057,11.00050864699614,56.187325532142836,61.457131564189304,-0.345708235751502,-0.42024688092331175,-0.8899721390471811,-1.2293600100606064,11.892817149045628,0.33499908447265625,0.24617412357484625,0.3852506637573221,-0.10486759822429548,0.8753689257389397,0.14019153276651153,0.6303097947481326,-0.7950000762939418,97.5461859983988,41.216492017935344,0.24505913099080914,5,-0.3875007629394496,-0.6300010681152308,-1.2150006294250453,-0.9825000762939418,0.3500003814697301,1,-0.02212496532409669,1.074090819181045,20.25,1.1276367797806979,20.19499969482422,1.434774436090255,20.13999938964844,-0.02212496532409669
9660,2011-06-01,20.71500015258789,21.06999969482422,20.540000915527344,20.565000534057614,5903600.0,0.007293927285917823,-4.300018119915695,0.9090835529662408,59.93884826623981,60.16759048614946,-0.4724993338021477,-0.5184633682067421,-1.020471547805851,-1.3599918167066711,12.187836396715214,0.529998779296875,0.19910863690149228,0.4855002403259263,-0.010090110994852353,0.981090591646705,0.23770506466553698,0.7332954159863156,-0.9286997222900375,72.69232687866615,20.31497339676826,0.24779517566038933,6,-0.2950000762939453,-0.5,-1.4099998474121094,-1.1324996948242188,0.18000030517578125,2,-0.025826688074886306,1.5853849159828057,20.565000534057614,1.074090819181045,20.25,1.1276367797806979,20.19499969482422,-0.025826688074886306
9661,2011-06-02,20.40999984741211,20.774999618530273,20.34000015258789,20.774999618530273,2355800.0,-0.014723644843308348,1.3835602121600084,-2.4333379957529018,47.68389793247677,57.41825151709713,-0.17316812554615169,-0.16647332763425737,-0.6984683377901177,-1.0379989809447352,12.873245786794302,0.4349994659423828,0.17405100332164736,0.14524993896484517,-0.28986051924415435,0.5803603971738447,-0.07230529013965281,0.36280516806934315,-0.5723514465332009,38.60459999751601,-8.583634464833303,0.21755522910449898,6,0.010000228881835938,-0.19499969482421875,-1.0462498664855957,-0.8249998092651367,0.15999984741210938,3,-0.003919643522986238,-4.300018119915695,20.71500015258789,1.5853849159828057,20.565000534057614,1.074090819181045,20.25,-0.003919643522986238
9662,2011-06-03,20.104999542236328,20.28499984741211,20.075000762939453,20.184999465942386,1307000.0,-0.014943670135032061,-2.000040872491451,0.21917801060801015,43.424289666909914,54.22861146352379,0.11053477930014921,0.17257791126895583,-0.376757277085197,-0.7155314796178303,13.918230721709318,0.33499908447265625,0.1426049479131528,-0.17575035095214986,-0.5567505152594592,0.20524981335515946,-0.3662504331058045,0.014749731201504801,-0.21805708959960768,3.01495592965614,-40.699727712405505,0.1905000821536548,6,0.3150005340576172,0.1100006103515625,-0.7412495613098145,-0.5099992752075195,0.5050010681152308,4,0.03009199482772207,1.3835602121600084,20.40999984741211,-4.300018119915695,20.71500015258789,1.5853849159828057,20.565000534057614,0.03009199482772207
9663,2011-06-06,19.94499969482422,20.075000762939453,19.895000457763672,20.065000534057614,1017600.0,-0.007958211940069071,1.5714091088677267,1.5000119209402127,42.787284467280784,52.67450745533029,0.24451472646158479,0.336438123495455,-0.20268973057923034,-0.5418512637212558,13.934553595476412,0.20999908447265625,0.1005483768288542,-0.32725019454955984,-0.7307416504425994,0.07624126134347975,-0.5289959224960796,-0.12550446660304004,1.125,4.255256980900529,-42.12000148611183,0.201745727946519,6,0.47500038146972656,0.2700004577636719,-0.5449995994567871,-0.34999942779541016,0.5850009918212891,0,0.03509655420657154,-2.000040872491451,20.104999542236328,1.3835602121600084,20.40999984741211,-4.300018119915695,20.71500015258789,0.03509655420657154
9664,2011-06-07,19.94499969482422,20.05500030517578,19.875,20.045000076293945,866800.0,0.0,1.9999841055392196,0.8333306842565613,42.506134446062774,50.936640697835855,0.2758776211634597,0.3346960849479572,-0.19058863064319453,-0.5264352884707577,13.667136596730971,0.18000030517578125,0.05559778133126514,-0.31525020599365305,-0.7432013825216757,0.11270097053436956,-0.5292257942576661,-0.10127461772963997,1.1015000152587895,5.857716543979161,-41.47161295141124,0.21397558826401178,6,0.47500038146972656,0.2700004577636719,-0.5449995994567871,-0.34999942779541016,0.345001220703125,1,0.04813241446528638,1.5714091088677267,19.94499969482422,-2.000040872491451,20.104999542236328,1.3835602121600084,20.40999984741211,0.04813241446528638
9665,2011-06-08,20.0,20.049999237060547,19.864999771118164,19.934999465942386,1018200.0,0.0027575986972843136,1.2424312483382847,-0.6500028610119998,41.79104760874503,48.840019204132304,0.2538423960132832,0.263265269915653,-0.23066490952704655,-0.5652239379954551,12.916013677177876,0.1849994659423828,0.012303277175924165,-0.2412499427795396,-0.680410781939127,0.19791089638004777,-0.46083036235933506,-0.021669523199744134,0.9996397216796886,14.835192474565186,-30.255959648158278,0.21958041957979435,6,0.4674997329711914,0.21500015258789062,-0.5850000381469727,-0.4049997329711914,0.39999961853027344,2,0.0457500457763671,1.9999841055392196,19.94499969482422,1.5714091088677267,19.94499969482422,-2.000040872491451,20.104999542236328,0.0457500457763671
9666,2011-06-09,19.94499969482422,20.03499984741211,19.84499931335449,20.01000022888184,803000.0,-0.0027500152587890403,2.3043636906440836,-1.0000000000001092,40.9755943248502,47.517563861094544,0.3109754984147166,0.29852340778732867,-0.164134627175482,-0.4957639382931873,12.240914724035934,0.19000053405762074,0.01317967339224424,-0.27400026321411275,-0.7263234424249205,0.17832291599669503,-0.5001618528195166,-0.04783867360870886,0.9865616298217788,22.72733183924601,-20.615894678875907,0.2261615896054042,6,0.5124998092651367,0.2700004577636719,-0.47499942779541016,-0.34999942779541016,0.11499977111816762,3,0.04763102419028775,1.2424312483382847,20.0,1.9999841055392196,19.94499969482422,1.5714091088677267,19.94499969482422,0.04763102419028775
9667,2011-06-10,19.80500030517578,19.915000915527344,19.739999771118164,19.915000915527344,949400.0,-0.007019272589147585,2.1818213344430575,1.6923031779100575,39.06978147103624,46.04046707952715,0.43564881812268297,0.4049407435626833,-0.022376209202707997,-0.344127714796727,11.131953127568018,0.2049999237060547,0.00652955891960616,-0.37949962615966726,-0.8481474946278382,0.08914824230850371,-0.6138235603937545,-0.14517569192558,1.0396360585668951,19.40308704885645,-20.900198473353697,0.23432393423408607,6,0.5999994277954102,0.4099998474121094,-0.3287501335144043,-0.21000003814697266,0.4499988555908203,4,0.03862657802880798,2.3043636906440836,19.94499969482422,1.2424312483382847,20.0,1.9999841055392196,19.94499969482422,0.03862657802880798
9668,2011-06-13,19.774999618530273,19.895000457763672,19.68000030517578,19.84000015258789,648200.0,-0.001514803644697138,1.4571285326590446,0.5909106672215286,45.7765503305896,44.883714279354564,0.43715660915967547,0.40905219955110184,0.017775415974792708,-0.30047076100823134,10.243614330727313,0.21500015258789062,-0.021089489384422677,-0.37975025177001953,-0.8736765223533105,0.11417601881327144,-0.6267133870616632,-0.13278711647837582,0.9591730859499528,25.333150227864582,-18.430781800366265,0.24696313529164543,6,0.6000003814697266,0.6000003814697266,-0.2637495994567871,-0.17999935150146484,0.6300010681152344,0,0.04222508257541735,2.1818213344430575,19.80500030517578,2.3043636906440836,19.94499969482422,1.2424312483382847,20.0,0.04222508257541735
9669,2011-06-14,19.96500015258789,20.084999084472656,19.799999237060547,19.93000030517578,1212200.0,0.009608118216071881,1.072743414390545,-0.5384547668652249,50.12533988045386,43.79332445871168,0.17108721276056826,0.2080604057554467,-0.165137515428448,-0.47621024353234986,9.509404617065243,0.3099994659423828,-0.03255949293939864,-0.1759997367858901,-0.6752162142343856,0.3232167406626054,-0.42560797551013607,0.07360850193835589,0.6426718639758029,70.37054479692563,22.184706927605028,0.24960823872424706,6,0.2624998092651367,0.4099998474121094,-0.2975001335144043,-0.36999988555908203,0.6649990081787109,1,0.028299550700698672,1.4571285326590446,19.774999618530273,2.1818213344430575,19.80500030517578,2.3043636906440836,19.94499969482422,0.028299550700698672
9670,2011-06-15,19.690000534057614,20.0,19.59000015258789,19.875,791600.0,-0.01377408547100012,-1.1298680710028683,-5.2857220708447885,39.23448774963182,42.85450110506225,0.31894026382244434,0.4626768517194968,0.11035412617812668,-0.18760552611381698,8.983329489809037,0.4099998474121094,-0.05562950305831649,-0.4229993820190465,-0.9580095852129773,0.11201082117488426,-0.6905044836160137,-0.15549428042207936,0.8063508771395291,20.20214085896307,-25.768188003720233,0.2675051015969661,6,0.24749946594238637,0.639999389648441,0.022499561309818006,-0.09500026702880504,0.7999992370605504,2,0.030472339522384262,1.072743414390545,19.96500015258789,1.4571285326590446,19.774999618530273,2.1818213344430575,19.80500030517578,0.030472339522384262
9671,2011-06-16,19.73500061035156,19.86000061035156,19.63500022888184,19.670000076293945,849200.0,0.002285427885901248,-2.3333333333334036,-0.35135525244087185,38.9423394343982,42.35650663478317,0.18787987621471558,0.39085469970957476,0.06976415067560637,-0.22003775444155238,8.869965406494378,0.22500038146971946,-0.11307978659783657,-0.3482493400573752,-0.8984098660860163,0.2019111859712659,-0.6233296030716957,-0.07316907704305464,0.6344616246402879,29.293084979307395,-12.521154009488342,0.2750802630143207,6,0.10249900817871449,0.5949993133544957,0.05999994277954457,-0.0850000381469691,0.7049999237060547,3,0.03369642703886733,-1.1298680710028683,19.690000534057614,1.072743414390545,19.96500015258789,1.4571285326590446,19.774999618530273,0.03369642703886733
9672,2011-06-17,19.864999771118164,19.975000381469727,19.825000762939453,19.854999542236328,997800.0,0.006587238750751068,-3.2858388511948555,0.15384841104493344,41.06728291856999,42.16539535159308,0.02263710440703548,0.23759569844951045,-0.06034860319442714,-0.3368250651293785,8.421656148397009,0.23999977111816762,-0.19465378423484125,-0.1957501411437974,-0.7428022688066491,0.3513019865190543,-0.46927620497522327,0.07777592268762845,0.39533777233712897,55.555598369309735,18.88237465086626,0.27352606383142647,6,-0.027500152587890625,0.4650001525878906,-0.06999921798706055,-0.21499919891357422,0.41500091552734375,4,0.009816244503950688,-2.3333333333334036,19.73500061035156,-1.1298680710028683,19.690000534057614,1.072743414390545,19.96500015258789,0.009816244503950688
9673,2011-06-20,20.13500022888184,20.174999237060547,19.825000762939453,19.864999771118164,1009200.0,0.013591767474179894,1.0,26.999427808506937,39.81042225613088,41.86587177493398,-0.24314696074648268,-0.04577799732003385,-0.32603808232661535,-0.5906321333330986,8.532595027203078,0.34999847412109375,-0.2277530361933131,0.0812502861022999,-0.45778273226614985,0.6202833044707496,-0.18826622308192498,0.35076679528652477,-0.5450000762939489,93.16255200386095,61.537752840054445,0.2695165091842244,6,-0.25250053405762074,0.1949996948242152,-0.2874999046325719,-0.4324998855590856,-0.22999954223633168,0,0.005959718426654659,-3.2858388511948555,19.864999771118164,-2.3333333333334036,19.73500061035156,-1.1298680710028683,19.690000534057614,0.005959718426654659
9674,2011-06-21,20.190000534057614,20.32999992370605,20.104999542236328,20.25,1920400.0,0.00273157708222338,1.0454643974927296,-0.22221986747482622,36.97272256567091,41.33050232570351,-0.29026341612490114,-0.08464057707486816,-0.3764829666188163,-0.6269589327780487,9.070008525067106,0.225000381469723,-0.22791190375663817,0.12325057983398224,-0.41575709916605774,0.6622582588340222,-0.14625325966603597,0.39275441933400046,-0.5883003997802696,81.08115770942814,52.39354302233105,0.2695038395000196,6,-0.23000049591064098,0.13999938964844105,-0.3350005149841273,-0.480000495910641,-0.3700008392333949,1,0.010648843333372904,1.0,20.13500022888184,-3.2858388511948555,19.864999771118164,-2.3333333333334036,19.73500061035156,0.010648843333372904
9675,2011-06-22,20.059999465942386,20.170000076293945,20.024999618530273,20.170000076293945,828600.0,-0.006438883837369569,1.6363573311138855,1.833359824522196,40.489130716467834,41.27645081366103,-0.16858488873486976,0.05611335659056138,-0.23012563574775768,-0.47661531015229386,9.443001221151706,0.1650009155273402,-0.21742046910707202,-0.011750507354733486,-0.5484389669571641,0.5249379522476971,-0.2800947371559488,0.2565937224464818,-0.4291673400878935,61.150996212745554,32.32496537785309,0.2683442298012149,6,-0.09999942779541371,0.2700004577636683,-0.20499944686890004,-0.3499994277954137,-0.35499954223633523,2,0.028414741276137745,1.0454643974927296,20.190000534057614,1.0,20.13500022888184,-3.2858388511948555,19.864999771118164,0.028414741276137745
9676,2011-06-23,19.88500022888184,19.895000457763672,19.69499969482422,19.875,916000.0,-0.008723790713836221,12.333079026002924,-0.09091066722156388,43.56727527040285,41.77617234692399,-0.0033431845997853316,0.2224334587751784,-0.03095622246583929,-0.28384100508140264,9.772435163607431,0.3649997711181676,-0.21025979650246995,-0.17399978637694957,-0.7159514531462925,0.36795188039239335,-0.44497561976162103,0.09697604700772189,-0.2262013911132854,29.921333161122064,-2.080000086286475,0.27097583338467096,6,0.07499980926513317,0.4449996948242152,-0.030000209808353162,-0.17500019073486683,-0.040000915527350855,3,0.030424920053940818,1.6363573311138855,20.059999465942386,1.0454643974927296,20.190000534057614,1.0,20.13500022888184,0.030424920053940818
9677,2011-06-24,19.90999984741211,20.09499931335449,19.88999938964844,19.90999984741211,959800.0,0.0012572098688719002,-9.249761586879208,0.0,48.88889427117518,42.12198834032239,-0.013278692379305568,0.1844441577094713,-0.03115799289902199,-0.29345414453903373,9.983838875205553,0.20999908447264914,-0.20530929318375968,-0.13475017547607493,-0.6766326709571935,0.4071323200050436,-0.4056914232166342,0.13619107226448435,-0.22435296620605527,33.858279542116534,-1.5844725274721085,0.2709412477405587,6,0.05000019073486328,0.4200000762939453,0.08624982833862305,-0.19999980926513672,-0.30500030517578125,4,0.026619823742208393,12.333079026002924,19.88500022888184,1.6363573311138855,20.059999465942386,1.0454643974927296,20.190000534057614,0.026619823742208393
9678,2011-06-27,20.030000686645508,20.075000762939453,19.8799991607666,19.959999084472656,662000.0,0.006027164246763972,1.437493294551003,100.0,52.507401518450635,42.38666185565536,-0.10426863332758174,0.04966268000447016,-0.12574483224879884,-0.3948194328819348,9.962593922915222,0.19500160217285156,-0.1908310124106798,-0.003749370574951172,-0.5369510288300354,0.5294522876801331,-0.2703501997024951,0.26285145855259273,-0.33500099182128906,52.7560426885499,13.010379303881933,0.26660082912754296,6,-0.07000064849853516,0.2999992370605469,-0.005000591278076172,-0.32000064849853516,-0.41500091552734375,0,0.012481277655006728,-9.249761586879208,19.90999984741211,12.333079026002924,19.88500022888184,1.6363573311138855,20.059999465942386,0.012481277655006728
9679,2011-06-28,20.11000061035156,20.270000457763672,20.03499984741211,20.065000534057614,910400.0,0.00399400504061842,-3.4761403062617697,0.6428435192501567,53.197689891946474,43.93812876035699,-0.18052091212997468,-0.0697485091630945,-0.18758142179832404,-0.45832365709503264,9.249081023245251,0.23999977111816406,-0.1561913281200873,0.09900054931640412,-0.37421462838271324,0.5722157270155215,-0.13760703953315456,0.3356081381659628,-0.3896009063720669,72.1739765014954,28.0678907656021,0.2366075888495578,6,-0.12750053405761363,0.21999931335449574,-0.0850005149841273,-0.4000005722045863,-1.5500011444091726,1,-0.01019392926326057,1.437493294551003,20.030000686645508,-9.249761586879208,19.90999984741211,12.333079026002924,19.88500022888184,-0.01019392926326057
9680,2011-06-29,20.18000030517578,20.229999542236328,20.049999237060547,20.155000686645508,997800.0,0.003480840014902453,1.8800488288700694,0.5555461365659305,56.77234950090148,45.91924098996847,-0.19411821186066902,-0.1917133646279865,-0.22807492892962244,-0.5113329928148822,7.299439454140715,0.18000030517578125,-0.13454462402518885,0.19575023651123047,-0.15438164321398418,0.5458821162364451,0.02068429664862137,0.37081617637383957,-0.435216592407226,84.34782031804582,35.98683199534972,0.17506593986260818,6,-0.16750049591064453,0.14999961853027344,-0.19125032424926758,-0.4700002670288086,-1.7649993896484375,2,-0.01783947497063365,-3.4761403062617697,20.11000061035156,1.437493294551003,20.030000686645508,-9.249761586879208,19.90999984741211,-0.01783947497063365
9681,2011-06-30,20.32999992370605,20.415000915527344,20.06999969482422,20.2549991607666,1170400.0,0.007433083065504054,1.8163049232398094,3.0000762951093414,65.0429617776262,48.583205307641386,-0.2803199632523956,-0.3668207683100313,-0.34476628851343705,-0.6455329133708538,6.218058207230731,0.345001220703125,-0.13167545782390633,0.3497498512268038,0.01879471943953348,0.6807049830140741,0.18427228533316864,0.515227417120439,-0.5618075624999967,84.1120162569736,30.762524005940307,0.16547756589363438,6,-0.2749996185302699,3.552713678800501e-15,-0.3474998474121058,-0.6199998855590785,-3.1800003051757777,3,-0.030742744827618518,1.8800488288700694,20.18000030517578,-3.4761403062617697,20.11000061035156,1.437493294551003,20.030000686645508,-0.030742744827618518
9682,2011-07-01,20.709999084472656,20.729999542236328,20.3700008392334,20.43000030517578,965000.0,0.01869154757465119,1.2499940395298381,3.733279080413177,72.31503036736737,52.194828431112114,-0.5898832937378167,-0.7369549897157128,-0.6921576583765514,-1.0078413233522951,6.27889688225692,0.399999618530277,-0.06721931142616455,0.6994990348815904,0.23634198763599912,1.1626560821271816,0.4679205112587965,0.9310775585043842,-0.9029982100073255,97.64700602497504,39.07014430844391,0.23157852362279502,7,-0.4974994659423828,-0.37999916076660156,-0.7374992370605469,-0.9999990463256836,-2.5199985504150426,4,-0.04176725298682904,1.8163049232398094,20.32999992370605,1.8800488288700694,20.18000030517578,-3.4761403062617697,20.11000061035156,-0.04176725298682904
9683,2011-07-05,20.645000457763672,20.739999771118164,20.56999969482422,20.73500061035156,1165600.0,-0.0031385142241612263,2.4000534065766383,-0.321430517711159,67.25891371995444,55.55996078158806,-0.4972213889992467,-0.650159180420907,-0.5973744222528765,-0.9269470002138576,6.921449190741848,0.1700000762939453,-0.0006843521094630489,0.599500370025634,0.058012350514133004,1.140988389537135,0.3287563602698853,0.8702443797813828,-0.76415968987666,86.52491863331015,28.223747495862078,0.27074400975575036,7,-0.42750072479248047,-0.3150005340576172,-0.6525001525878906,-0.9350004196166992,-2.6700000762939453,1,-0.05037543678698464,1.2499940395298381,20.709999084472656,1.8163049232398094,20.32999992370605,1.8800488288700694,20.18000030517578,-0.05037543678698464
9684,2011-07-06,20.905000686645508,20.90999984741211,20.56999969482422,20.6200008392334,1255800.0,0.012593859196746271,1.3051000879325505,-3.166659602424573,81.0742042299282,60.06941339419476,-0.720948306658034,-0.8796511052137959,-0.8276620757675133,-1.174487780942819,7.7924878372381725,0.3400001525878906,0.06409732177137073,0.8115005493164062,0.150511670855078,1.4724894277777345,0.4810061100857439,1.1419949885470686,-0.9382440184353804,99.41870264899487,34.798816717329046,0.33049443923066396,7,-0.6025009155273438,-0.5750007629394531,-0.9087505340576172,-1.1950006484985352,-2.1599998474121094,2,-0.0617077671923455,2.4000534065766383,20.645000457763672,1.2499940395298381,20.709999084472656,1.8163049232398094,20.32999992370605,-0.0617077671923455
9685,2011-07-07,20.915000915527344,21.045000076293945,20.78499984741211,21.01499938964844,1012400.0,0.0004783653936075716,2.250005960470162,-0.35087202687691144,80.72920391960545,64.19851657743949,-0.6670607278907674,-0.8617704279348217,-0.8138296881759715,-1.1732011130732545,8.841052528958937,0.26000022888183594,0.1169911779626105,0.7757507324218764,0.02187445721564174,1.529627007628111,0.3988125948187573,1.1526888700249955,-0.835055065812977,86.66675795853132,16.852129121117088,0.3769381376031179,7,-0.4525012969970703,-0.5850009918212891,-0.8587512969970703,-1.162501335144043,-2.2050018310546875,3,-0.11259867781485966,1.3051000879325505,20.905000686645508,2.4000534065766383,20.645000457763672,1.2499940395298381,20.709999084472656,-0.11259867781485966
9686,2011-07-08,20.895000457763672,20.93000030517578,20.725000381469727,20.78499984741211,1124000.0,-0.0009562733391430545,1.2777730682829653,-1.100022888532806,78.45306603748753,67.4834245514742,-0.5461596657870231,-0.8083959844702093,-0.7715107395804424,-1.141276803326985,9.925761446973507,0.2049999237060547,0.17543887376340095,0.7082502365112298,-0.11097468408315336,1.5274751571056129,0.29863777621404,1.1178626968084195,-0.679947016328164,77.77780917449859,5.905065922362795,0.40961246029719134,7,-0.43250083923339844,-0.5775003433227539,-0.5775003433227539,-0.9000005722045898,-1.345001220703125,4,-0.1186886569947343,2.250005960470162,20.915000915527344,1.3051000879325505,20.905000686645508,2.4000534065766383,20.645000457763672,-0.1186886569947343
9687,2011-07-11,20.56999969482422,20.780000686645508,20.51000022888184,20.7450008392334,815400.0,-0.015553996449839569,1.2040778195576234,-1.5909106672215287,61.66218550476225,68.50062277217549,-0.1315235358655258,-0.44601210178037576,-0.4308928310945035,-0.8094740852995201,11.036591772493173,0.3850002288818324,0.22932200352757093,0.34499950408935476,-0.4706050107847126,1.1606040189634221,-0.06280275334767893,0.7528017615263884,-0.2387537245085305,11.214856645774365,-55.57040003611657,0.407802257437033,7,-0.029999732971191406,-0.2524995803833008,-0.2524995803833008,-0.5749998092651367,-1.1800003051757777,0,-0.16626155211633176,1.2777730682829653,20.895000457763672,2.250005960470162,20.915000915527344,1.3051000879325505,20.905000686645508,-0.16626155211633176
9688,2011-07-12,20.61000061035156,20.700000762939453,20.479999542236328,20.540000915527344,1356200.0,0.00194462402142892,-1.315772566655959,-0.39999564037447155,61.351351072703046,69.40658512559288,-0.09007132283790042,-0.4429601858821748,-0.45352269695182557,-0.8394972959321656,11.96798832880653,0.220001220703125,0.2946891647613974,0.34325037002563263,-0.4607677519942186,1.1472684920454839,-0.058758690984291206,0.7452594310355565,-0.17882906519891506,23.00901685554401,-40.2342536482439,0.402009061009925,7,-0.06250095367431285,-0.292500495910641,-0.292500495910641,-0.6150007247924769,-0.9899997711181605,1,-0.11741872899695494,1.2040778195576234,20.56999969482422,1.2777730682829653,20.895000457763672,2.250005960470162,20.915000915527344,-0.11741872899695494
9689,2011-07-13,20.530000686645508,20.774999618530273,20.46999931335449,20.709999084472656,1391600.0,-0.0038816070517664336,-1.0333276113092382,-2.5714168937331006,63.05559499765818,70.10472351412139,0.06232507589125902,-0.33567158573185907,-0.35559485394558976,-0.7510811156904325,12.867372935102278,0.3050003051757848,0.35109945486103555,0.23500041961669993,-0.5640649316940944,1.0340657709274943,-0.16453225603869726,0.6345330952720971,0.5149993896484375,10.435007596213724,-50.88053389129492,0.39953267565539696,7,0.02749919891357422,-0.21250057220458984,-0.21250057220458984,-0.5350008010864258,-1.480001449584961,2,-0.12445203213450329,-1.315772566655959,20.61000061035156,1.2040778195576234,20.56999969482422,1.2777730682829653,20.895000457763672,-0.12445203213450329
9690,2011-07-14,20.290000915527344,20.61000061035156,20.225000381469727,20.524999618530273,1206400.0,-0.011690197909943634,-1.1095916181119654,1.3055599707537273,60.85792858844931,69.63971982643508,0.3571248520854482,-0.051033027196059066,-0.09960273634797545,-0.5039752314988455,13.586262776318137,0.3850002288818324,0.39052811646531893,-0.03499937057495117,-0.781768004249809,0.7117692630999066,-0.4083836874123783,0.33838494626247595,0.7434991455078119,9.219934906648126,-53.75070265852184,0.37338431683742834,7,0.3449993133544922,0.02749919891357422,0.02749919891357422,-0.2950010299682617,-1.3350009918212926,3,-0.07614588499656505,-1.0333276113092382,20.530000686645508,-1.315772566655959,20.61000061035156,1.2040778195576234,20.56999969482422,-0.07614588499656505
9691,2011-07-15,20.399999618530273,20.440000534057614,20.225000381469727,20.31999969482422,1223400.0,0.00542132567962339,1.687472433154199,-0.3404270861233534,62.564104068915036,68.55628357105148,0.28843147103787814,-0.11452921506062097,-0.19151762165139274,-0.6038407977992293,14.344002317839927,0.21500015258788707,0.42935464816593694,0.04174938201904155,-0.6517262596550566,0.7352250236931397,-0.3049884388180075,0.3884872028560906,0.6011604553222654,31.53137672692281,-33.67093390172009,0.3467378208370484,7,0.2350006103515625,-0.08249950408935547,-0.05874967575073242,-0.4049997329711914,-1.625,4,-0.08284316498332234,-1.1095916181119654,20.290000915527344,-1.0333276113092382,20.530000686645508,-1.315772566655959,20.61000061035156,-0.08284316498332234
9692,2011-07-18,20.059999465942386,20.405000686645508,20.020000457763672,20.354999542236328,793600.0,-0.01666667445812342,-1.05334499788919,-3.687504470352577,50.69121669608272,66.71542834617685,0.5884105133996655,0.25384356016054355,0.1604093350755882,-0.253346328128746,15.096099142268681,0.38500022888183594,0.4503660012461168,-0.30800075531005433,-0.977340016005261,0.36133850538515233,-0.6426703856576594,0.026668875037550777,0.9101142202148402,5.297887766934839,-58.93916656710446,0.3346696303476042,7,0.47250080108642223,0.2575006484985316,0.2762503623962367,-0.06499958038330433,-0.6099987030029332,0,-0.025423740900278213,1.687472433154199,20.399999618530273,-1.1095916181119654,20.290000915527344,-1.0333276113092382,20.530000686645508,-0.025423740900278213
9693,2011-07-19,20.2549991607666,20.290000915527344,20.059999465942386,20.184999465942386,531400.0,0.00972082253318507,2.28565979128629,-0.2372870397310224,53.172837661530124,63.61527650524373,0.3713195386462864,0.07198556816699053,-0.030790248757185168,-0.4358927288674401,15.24933245711778,0.23000144958495738,0.4486629367405328,-0.11900100708007955,-0.7816641705598109,0.5436621563996518,-0.450332588819947,0.21233057465978789,0.6581077316870108,31.12569062518158,-30.781073006444156,0.3313315817398663,7,0.27750110626220703,0.0625009536743164,0.05500078201293945,-0.25999927520751953,-0.25,1,-0.04270549528304313,-1.05334499788919,20.059999465942386,1.687472433154199,20.399999618530273,-1.1095916181119654,20.290000915527344,-0.04270549528304313
9694,2011-07-20,20.405000686645508,20.450000762939453,20.184999465942386,20.315000534057614,533400.0,0.007405654509700321,1.94445386343403,1.2857220708448027,54.75687956120495,60.729462687643675,0.1597318101140317,-0.06438380669003507,-0.17742692739054888,-0.5742784992528556,15.136332341977965,0.26500129699706676,0.39564456517988944,0.020250511169432883,-0.6367964130151904,0.6772974353540562,-0.308272950922877,0.34877397326174275,0.4545198197267091,65.25425920537977,5.930595326658363,0.3285234620923112,7,0.06999969482421875,-0.08750057220458984,-0.030000686645507812,-0.4100008010864258,-0.6900005340576172,2,-0.03847095422671898,2.28565979128629,20.2549991607666,-1.05334499788919,20.059999465942386,1.687472433154199,20.399999618530273,-0.03847095422671898
9695,2011-07-21,20.6299991607666,20.76499938964844,20.434999465942386,20.46500015258789,653800.0,0.011026633989203782,-1.933327681939651,1.8333192048488234,56.14752880957938,58.25106966232055,-0.12286636396205708,-0.2577023536663319,-0.4026630612539357,-0.7923822931985534,15.621141823244727,0.35999870300293324,0.3663617551216376,0.21674900054931712,-0.4303603120410635,0.8638583131396977,-0.1068056557458732,0.5403036568445074,0.17915014268910312,81.8791379283856,24.629763803794695,0.3235546562951908,7,-0.22999858856201172,-0.3124990463256836,-0.3287491798400879,-0.6349992752075195,-0.8949985504150426,3,-0.07658749335825676,1.94445386343403,20.405000686645508,2.28565979128629,20.2549991607666,-1.05334499788919,20.059999465942386,-0.07658749335825676
9696,2011-07-22,20.489999771118164,20.6299991607666,20.45499992370605,20.6299991607666,589400.0,-0.006786204330763268,1.5000000000000508,-0.848486249667657,45.000013004656495,56.3997171623088,-0.051805821805796626,-0.0738397621296194,-0.26485542310584975,-0.6446355958776699,16.807531382522914,0.17499923706055043,0.2774084756652293,0.04649963378906108,-0.5513220236707426,0.6443212912488647,-0.25241119494084074,0.3454104625189629,0.274999618530277,63.08724660389018,10.495654717875091,0.2989108287299014,7,-0.0924997329711914,-0.14999961853027344,-0.3562498092651367,-0.49499988555908203,-0.31999969482421875,4,-0.07491458587402156,-1.933327681939651,20.6299991607666,1.94445386343403,20.405000686645508,2.28565979128629,20.2549991607666,-0.07491458587402156
9697,2011-07-25,20.440000534057614,20.604999542236328,20.26499938964844,20.30500030517578,898600.0,-0.0024401775314329965,-2.1627618143591643,-0.9642915531334896,45.30892508439028,54.61722538582961,-0.024793521122816742,0.018869092219201633,-0.2210591506637094,-0.5891768580051213,17.63350193501451,0.3400001525878871,0.18228524693723358,-0.029999637603761897,-0.5726928510450335,0.5126935758375097,-0.3013462443243995,0.2413469691168757,0.3249988555908274,53.90086655862765,5.3702154653926115,0.27134660672063593,7,-0.04250049591064098,-0.0700006484985316,-0.3562507629394496,-0.4450006484985316,-0.24500083923339488,0,-0.08145796829863461,1.5000000000000508,20.489999771118164,-1.933327681939651,20.6299991607666,1.94445386343403,20.405000686645508,-0.08145796829863461
9698,2011-07-26,20.280000686645508,20.5049991607666,20.25,20.5049991607666,688200.0,-0.007827780980020571,1.2666745786850226,-1.666652538182273,35.011983826408226,51.50126858902405,0.09328277019848485,0.20928898084534353,-0.06521963163173794,-0.4282649425096281,18.517599475959194,0.25499916076660156,0.08710226250527953,-0.20249948501587056,-0.7130875662030327,0.3080885961712916,-0.45779352560944986,0.052794555577708735,0.44029876708984617,16.379522965466506,-24.65190758648599,0.25529404059358096,7,0.11249923706054688,0.08999919891357422,-0.19625091552734375,-0.2850008010864258,0.0049991607666015625,1,-0.04092701654850606,-2.1627618143591643,20.440000534057614,1.5000000000000508,20.489999771118164,-1.933327681939651,20.6299991607666,-0.04092701654850606
9699,2011-07-27,19.905000686645508,20.13999938964844,19.88999938964844,20.059999465942386,1315600.0,-0.01849112363427774,-1.702682640163413,0.6888881353633469,29.38774080287726,48.00458105729383,0.41382081349811983,0.5988466217431352,0.3053676944425874,-0.051570277195676084,18.717573329836128,0.39000129699706676,0.038290587411843546,-0.5672494888305657,-1.1161190217263623,-0.018379955934769043,-0.8416842552784658,-0.2928147223826656,0.773280827331547,1.7144339425219153,-32.1587486164634,0.2744347664478991,7,0.42249870300293324,0.4649991989135742,0.2012491226196289,0.08999919891357422,0.12999916076660156,2,0.005023786519544604,1.2666745786850226,20.280000686645508,-2.1627618143591643,20.440000534057614,1.5000000000000508,20.489999771118164,0.005023786519544604
9700,2011-07-28,19.81999969482422,19.9950008392334,19.78499984741211,19.88500022888184,1065600.0,-0.004270333528715531,-2.1111205301007363,0.41936158692657366,28.628210261917204,44.23392618984962,0.4751030934479985,0.6909181499809662,0.3845549270197992,0.033291084417832906,19.034813942586503,0.21000099182128906,-0.01944540885422441,-0.634250450134278,-1.2437394613936732,-0.024761438874882913,-0.9389949557639774,-0.3295059445045787,0.7952192492065464,4.141997142360554,-23.17879596404996,0.30474450562969807,7,0.4549999237060547,0.5500001907348633,0.3250002861022949,0.17500019073486328,-0.18499946594237926,3,-0.005297656097529968,-1.702682640163413,19.905000686645508,1.2666745786850226,20.280000686645508,-2.1627618143591643,20.440000534057614,-0.005297656097529968
9701,2011-07-29,19.70499992370605,19.799999237060547,19.489999771118164,19.690000534057614,1191200.0,-0.005802208521133223,2.0244142987401026,-0.23075794477536224,31.236434438878987,42.07228371682698,0.5376938048565165,0.7975863733441351,0.4897057331562671,0.14197243437043028,19.12749299750704,0.3299999237060547,-0.08249484950281527,-0.7180002212524457,-1.4124779253519577,-0.02352251715293363,-1.0652390733022017,-0.37076136920268965,0.8271971106628477,19.282528853999384,-9.659346033602631,0.34723885204975663,7,0.42249965667724965,0.5625000000000036,0.44000005722046254,0.2899999618530309,-0.129999160766598,4,0.0015224910815359038,-2.1111205301007363,19.81999969482422,-1.702682640163413,19.905000686645508,1.2666745786850226,20.280000686645508,0.0015224910815359038
9702,2011-08-01,19.84499931335449,19.959999084472656,19.684999465942386,19.90999984741211,1635800.0,0.00710476479017963,2.3333487463441833,-4.333545269583146,34.095586445038506,39.952589137216805,0.4067650913490972,0.6213158749721579,0.34176466848308706,-0.005431651130610504,18.276766837441116,0.2749996185302699,-0.12438604922369834,-0.5347508430480978,-1.260985099431089,0.19148341333489327,-0.8978679712395916,-0.17163371485660406,0.5621340494243228,34.975345390038584,5.064768422207962,0.36311712819149494,8,0.28250026702881215,0.42250061035156605,0.30000066757202504,0.1500005722045934,-0.010000228881832385,0,0.01637696015039669,2.0244142987401026,19.70499992370605,-2.1111205301007363,19.81999969482422,-1.702682640163413,19.905000686645508,0.01637696015039669
9703,2011-08-02,19.604999542236328,19.84499931335449,19.56999969482422,19.80500030517578,1708000.0,-0.012093715264411942,-1.0370307577105942,3.076909533730282,31.968765546026603,37.42057646886366,0.608898257396838,0.8215265734123633,0.5721597524909967,0.23176016635365215,17.4606851315045,0.2749996185302699,-0.18967541217691064,-0.7227505683898912,-1.5149530443023451,0.0694519075225628,-1.1188518063461181,-0.3266493304336642,0.6920777895432053,17.692282862902537,-14.075331700408839,0.3961012379562271,8,0.5225000381469727,0.6625003814697266,0.5400004386901855,0.3900003433227539,0.1700000762939453,1,0.030094372168528505,2.3333487463441833,19.84499931335449,2.0244142987401026,19.70499992370605,-2.1111205301007363,19.81999969482422,0.030094372168528505
9704,2011-08-03,19.614999771118164,19.625,19.225000381469727,19.545000076293945,1547400.0,0.0005100856473008175,7.888865341414826,-0.3499971389879647,35.545996564317704,35.13151733050125,0.530879249438545,0.7482928546732275,0.5635950728335075,0.21962032834839107,16.501301950842105,0.39999961853027344,-0.20398463164040948,-0.6482502937316887,-1.4525305963167199,0.1560300088533424,-1.050390445024206,-0.2461101424391714,0.5852282533820059,50.64924127202739,15.367334893205062,0.4021401512925161,8,0.3125,0.5200004577636719,0.5300002098083496,0.38000011444091797,-0.39999961853027344,2,0.034157536788783416,-1.0370307577105942,19.604999542236328,2.3333487463441833,19.84499931335449,2.0244142987401026,19.70499992370605,0.034157536788783416
9705,2011-08-04,18.559999465942386,19.604999542236328,18.55500030517578,19.424999237060547,2101000.0,-0.05378538452644788,-1.400003487730817,-12.357193460490413,21.951206747364566,32.57053885746881,1.4096061983176824,1.7052449981185624,1.606834231148195,1.27087516230851,15.619273342548976,1.0599994659423828,-0.2695375795717929,-1.5855005264282198,-2.6389758941408665,-0.5320251587155731,-2.112238210284545,-1.0587628425718947,1.5036966885335232,0.3558124633465462,-33.9381521123014,0.5267376838563238,8,1.0200004577636683,1.240000724792477,1.5962505340576136,1.4350004196166957,0.7150001525878871,3,0.07947200559872591,7.888865341414826,19.614999771118164,-1.0370307577105942,19.604999542236328,2.3333487463441833,19.84499931335449,0.07947200559872591
9706,2011-08-05,18.415000915527344,18.780000686645508,18.125,18.76000022888184,2521000.0,-0.007812422122161933,2.402598946747849,0.3988432423612378,23.338734916629832,30.129406616606545,1.3737802005054895,1.7443559317586903,1.732341413871417,1.4174742355034837,15.141775352207649,0.6550006866455078,-0.3634331734483709,-1.606499099731444,-2.8543988414152075,-0.3585993580476803,-2.2304489705733275,-0.9825492288895603,1.4073039030605443,15.80387249134157,-21.24258076509087,0.6239498708418818,8,0.899998664855957,1.169999122619629,1.756248950958252,1.5799989700317383,1.125,4,0.06625029881621147,-1.400003487730817,18.559999465942386,7.888865341414826,19.614999771118164,-1.0370307577105942,19.604999542236328,0.06625029881621147
9707,2011-08-08,17.149999618530273,18.1299991607666,17.145000457763672,17.780000686645508,3844600.0,-0.06869406647329757,-2.0781238824118446,1.8260936869398692,12.635373592555325,27.64311659062289,2.3725114769956193,2.8880754433585807,2.9609769523065594,2.678971774349378,15.831066585113,1.2700004577636719,-0.5234628286278884,-2.700500392913817,-4.463082111152833,-0.9379186746748012,-3.5817912520333266,-1.8192095337943073,2.4549999237060547,0.18515418094529676,-36.05659568664846,0.8812908591195082,8,1.4925003051757812,1.9450006484985352,3.0425004959106445,2.8450002670288086,2.520000457763672,0,0.1413994867841868,2.402598946747849,18.415000915527344,-1.400003487730817,18.559999465942386,7.888865341414826,19.614999771118164,0.1413994867841868
9708,2011-08-09,18.190000534057614,18.200000762939453,16.954999923706055,17.440000534057614,3179600.0,0.0606414541492839,2.233766491124612,-1.1904741721212708,28.04756237353645,27.494207876251686,1.1229576252767863,1.7470505480968512,1.8941723010575338,1.6388445207117037,16.724092003919033,1.2450008392333984,-0.6316813393965752,-1.5394994735717802,-3.4114191370066003,0.3324201898630399,-2.4754593052891884,-0.6035396418543719,0.922999191284184,46.25470318584348,13.117616596518054,0.9359598317174098,8,0.2849998474121129,0.8099994659423864,2.0812492370605504,1.8349990844726598,1.6649990081787145,1,0.09043422221649022,-2.0781238824118446,17.149999618530273,2.402598946747849,18.415000915527344,-1.400003487730817,18.559999465942386,0.09043422221649022
9709,2011-08-10,17.975000381469727,18.57999992370605,17.825000762939453,17.90999984741211,4735600.0,-0.011819689185018856,-5.42556023602552,0.08666737874348958,23.634569416506594,26.93935889342828,1.1570754593504269,1.8559790955707456,2.0691628000367324,1.852786187464737,17.104296881922153,0.754999160766598,-0.7567594978596048,-1.6267496109008803,-3.6138374879764257,0.360338266174665,-2.620293549438653,-0.6332056723631077,0.7063993835449232,38.49058885258928,11.0432041245158,0.9935439385377723,8,0.4824991226196289,1.0249996185302734,2.2987494468688965,2.1599998474121094,2.0399990081787145,2,0.10013903748876407,2.233766491124612,18.190000534057614,-2.0781238824118446,17.149999618530273,2.402598946747849,18.415000915527344,0.10013903748876407
9710,2011-08-11,18.7450008392334,18.975000381469727,18.0049991607666,18.05500030517578,1759200.0,0.042837298549237346,-1.455690518096811,10.615305613427624,34.59842321382635,27.312913201755766,0.24423402356562463,1.0164081442951485,1.2624395730051035,1.082601398453523,18.08688894473921,1.0,-0.8387864131843656,-0.7794991493225112,-2.774041181690137,1.2150428830451148,-1.7767701655063242,0.2177718668613018,-1.7900009155273438,88.61388662797835,62.96175042713483,0.9972710161838123,8,-0.28750133514404297,0.25499916076660156,1.571249008178711,1.4024991989135742,1.264999389648441,3,0.025073315140684338,-5.42556023602552,17.975000381469727,2.233766491124612,18.190000534057614,-2.0781238824118446,17.149999618530273,0.025073315140684338
9711,2011-08-12,18.709999084472656,18.95499992370605,18.53499984741211,18.73500061035156,1479600.0,-0.001867258105824332,-1.2400004069010226,-0.03623406743162751,34.69026196151616,27.378988259142172,0.13773653400387076,0.9679340599017294,1.269387266872073,1.117532767386713,19.122581503591743,0.42000007629394176,-0.8795584814986697,-0.7300008773803697,-2.711523266331639,1.2515215115708997,-1.7207620718560044,0.26076031709526504,-1.7145991516113277,86.88112688397847,62.12535036346473,0.990761194475635,8,-0.3099994659423828,0.23250102996826172,1.6862506866455078,1.4675006866455078,1.3550014495849574,4,0.030197785232737306,-1.455690518096811,18.7450008392334,-5.42556023602552,17.975000381469727,2.233766491124612,18.190000534057614,0.030197785232737306
9712,2011-08-15,19.549999237060547,19.55500030517578,18.86000061035156,18.8700008392334,1905600.0,0.044895788011288795,1.0144903098471738,-27.19827586207283,44.233799222296376,28.7417697787277,-0.8364742191689238,0.09250996306531789,0.42034809036404397,0.2837831201304759,20.46731934831902,0.845001220703125,-0.8962592169173327,0.13549928665161204,-1.8254479918956505,2.0964465651988746,-0.8449743526220175,1.1159729259252416,-2.5150072952270506,99.80765125455838,70.93578795910526,0.9804736392736311,8,-1.2599992752075195,-0.6824989318847656,0.8400006294250488,0.6650009155273438,0.020000457763671875,0,-0.0005114231162858252,-1.2400004069010226,18.709999084472656,-1.455690518096811,18.7450008392334,-5.42556023602552,17.975000381469727,-0.0005114231162858252
9713,2011-08-16,19.38999938964844,19.434999465942386,19.209999084472656,19.364999771118164,1491600.0,-0.008184135736885256,2.913057900585294,0.036764231519015644,45.789035200308945,29.87988518272673,-0.7936390111314893,0.19434782796759364,0.5744213990145148,0.4486076597078217,21.88472849713558,0.3400001525878906,-0.926481957593996,0.018749427795413,-1.9018860324823663,1.9393848880731923,-0.9415683023434767,0.9790671579343027,-2.254207113281254,90.46237230132168,55.752942339563894,0.9603177301388893,8,-1.1099996566772496,-0.524999618530277,1.0387506484985316,0.8250007629394496,-0.2099990844726598,1,0.014440469079900264,1.0144903098471738,19.549999237060547,-1.2400004069010226,18.709999084472656,-1.455690518096811,18.7450008392334,0.014440469079900264
9714,2011-08-17,19.6200008392334,19.729999542236328,19.405000686645508,19.48500061035156,1628800.0,0.01186185955775465,-1.20338150195584,5.400091554130755,48.40256608303664,32.81892510891252,-1.1430615943685112,-0.10274712313496437,0.3410438552163342,0.2236996351870033,22.660415218267158,0.3400001525878871,-0.9741772211720594,0.2880008697509773,-1.5749011060033595,2.150902845505314,-0.6434501181261929,1.2194518576281475,-2.3874402417138683,93.62326500419617,52.77331482558313,0.9314509878771687,8,-1.277501106262207,-0.7550010681152344,0.8124990463256836,0.5949993133544922,-0.35000038146972656,2,0.011977507285984013,2.913057900585294,19.38999938964844,1.0144903098471738,19.549999237060547,-1.2400004069010226,18.709999084472656,0.011977507285984013
9715,2011-08-18,19.049999237060547,19.38999938964844,18.88500022888184,19.280000686645508,1757600.0,-0.029052068185085878,1.244446422440614,-1.7037115528616797,45.12285842429566,35.23938327643094,-0.5545621252882853,0.36134185202784863,0.8992031915103489,0.7964898912225209,22.866207480899153,0.735000610351559,-1.0147688568026396,-0.20300073623657156,-1.9654344864268367,1.5594330139536936,-1.084217611331706,0.6782161388585628,-1.667592302858008,43.09619423996527,-0.4619833207983248,0.8812168750951334,8,-0.7074995040893555,-0.18999958038330078,1.3875007629394531,1.1650009155273438,0.2700004577636719,3,0.05065617801761113,-1.20338150195584,19.6200008392334,2.913057900585294,19.38999938964844,1.0144903098471738,19.549999237060547,0.05065617801761113
9716,2011-08-19,18.95499992370605,19.229999542236328,18.864999771118164,18.8799991607666,1616200.0,-0.0049868407957560645,-5.952406902815622,-0.3260882184646615,43.32834620721051,38.649713566948186,-0.41896746681605634,0.3535744491370636,0.9827852722946204,0.8922368544119941,23.092650097257955,0.36499977111816406,-1.0817771487611552,-0.22125005722046254,-1.8879609525731773,1.4454608381322522,-1.05460550489682,0.6121053904558948,-1.4317374330214854,10.919474711156862,-32.33125431863924,0.833355447676357,8,-0.6125001907348597,-0.09500026702880504,1.5212502479553258,1.2600002288818395,0.5750007629394567,4,0.05565815401857921,1.244446422440614,19.049999237060547,-1.20338150195584,19.6200008392334,2.913057900585294,19.38999938964844,0.05565815401857921
9717,2011-08-22,18.774999618530273,19.46999931335449,18.709999084472656,19.295000076293945,1888200.0,-0.00949619128991186,-1.338456753172049,-6.933268907990766,43.72164047984343,40.39127780098229,0.017634330644952456,0.4241898029568887,1.15355461630217,1.0677942443956923,23.868298721658086,0.7600002288818324,-1.0046311487387882,-0.31800031661987305,-1.8821021932058493,1.2461015599661032,-1.100051254912863,0.46405062167311684,-1.1193329047526035,6.37259851825257,-38.45415381020689,0.7820509382929883,8,0.0025005340576171875,0.08500003814697266,1.7012505531311035,1.4400005340576172,0.47500038146972656,0,0.06870843897403622,-5.952406902815622,18.95499992370605,1.244446422440614,19.049999237060547,-1.20338150195584,19.6200008392334,0.06870843897403622
9718,2011-08-23,19.450000762939453,19.459999084472656,18.684999465942386,18.8700008392334,2771400.0,0.03595212559913863,1.5833468437967781,-1.1153834867769505,48.8659873278767,43.194768680023415,-0.5138797801295638,-0.3332679132984815,0.4779429203435335,0.3965413156315165,24.753570100747464,0.7749996185302699,-0.9070600500572432,0.39850082397460795,-1.0743770281758565,1.8713786761250724,-0.337938102100626,1.134939750049842,-1.6698740794542637,73.20586039669189,27.91287778993771,0.7364389260752325,8,-0.5825014114379883,-0.590001106262207,0.9749994277954102,0.7649993896484375,-0.01500129699706676,1,0.006169610651811208,-1.338456753172049,18.774999618530273,-5.952406902815622,18.95499992370605,1.244446422440614,19.049999237060547,0.006169610651811208
9719,2011-08-24,20.0049991607666,20.059999465942386,19.434999465942386,19.46500015258789,2330600.0,0.028534620876964567,-1.0833320087865383,0.9310328951911788,60.664195983507,46.090965654432374,-0.838855084881537,-0.9279679564199697,-0.07735470963664426,-0.15415794181785714,25.766090067564374,0.625,-0.594108470604148,0.9484992980957045,-0.5372010187764644,2.4341996149678735,0.20564913965962006,1.691349456531789,-2.107880105756344,95.99997780539748,43.162902225567365,0.7428501584360836,8,-0.7074995040893555,-1.1449995040893555,0.4200010299682617,0.21000099182128906,-0.6649990081787109,2,-0.041239634601374586,1.5833468437967781,19.450000762939453,-1.338456753172049,18.774999618530273,-5.952406902815622,18.95499992370605,-0.041239634601374586
9720,2011-08-25,19.71500015258789,20.1200008392334,19.549999237060547,20.09000015258789,1295600.0,-0.014496326935491743,1.6206887479940018,-0.694445719937128,59.393050200712466,48.83571990323196,-0.4434223905495216,-0.6811621163491779,0.2178344990627039,0.13674112627060708,26.50459304304093,0.5700016021728516,-0.4003406427744416,0.66375026702881,-0.8112940814792111,2.138794615536831,-0.07377190722520055,1.4012724412828206,-1.644850664703064,71.77698264380857,13.666577756465742,0.7375221742540105,8,-0.3125,-0.8550004959106445,0.6812500953674316,0.6149997711181641,-0.7299995422363317,3,-0.022571630300789347,-1.0833320087865383,20.0049991607666,1.5833468437967781,19.450000762939453,-1.338456753172049,18.774999618530273,-0.022571630300789347
9721,2011-08-26,19.73500061035156,19.81999969482422,19.21500015258789,19.56999969482422,1176800.0,0.0010144792091741905,2.6119474367441753,-0.4400024414062405,72.77531923274577,52.006999904393005,-0.3383132592714446,-0.7365637649002856,0.20191295066865322,0.11944274145044176,26.6890246722679,0.6049995422363281,-0.1454506502656301,0.6822506904602008,-0.7956511745268529,2.1601525554472545,-0.05670024203332602,1.4212016229537277,-1.4598659873318738,73.17074143288899,7.413732134254573,0.7389509324935271,8,-0.3325004577636683,-0.9425010681152308,0.623749732971195,0.5949993133544957,-0.8649997711181605,4,-0.021028675079425185,1.6206887479940018,19.71500015258789,-1.0833320087865383,20.0049991607666,1.5833468437967781,19.450000762939453,-0.021028675079425185
9722,2011-08-29,20.170000076293945,20.19499969482422,19.850000381469727,19.975000381469727,842800.0,0.022042029515530803,1.81633320358116,1.1818097748185394,69.52660918792157,54.64450812523885,-0.755573410633545,-1.2078960363850229,-0.2280596785168889,-0.3133314856814948,27.26585850916483,0.4599990844726598,0.022035319029281908,1.101000118255616,-0.4200956548993027,2.6220958914105346,0.34045223167815664,1.8615480048330753,-1.7103788316528892,98.344396374775,28.87623069881913,0.7605478865774596,8,-0.7300004959106445,-1.390000343322754,0.19875001907348633,0.15999984741210938,-1.1599998474121058,0,-0.03173026213324792,2.6119474367441753,19.73500061035156,1.6206887479940018,19.71500015258789,-1.0833320087865383,20.0049991607666,-0.03173026213324792
9723,2011-08-30,20.19499969482422,20.309999465942386,20.045000076293945,20.1299991607666,807000.0,0.0012394456338973292,-1.2553264019090127,0.33333659376344926,72.74588073528248,57.34932086437728,-0.7312767752228488,-1.250544025591413,-0.25634257350845147,-0.33529923266290496,27.645256379226147,0.26499938964844105,0.20511026381290165,1.0964997291564949,-0.4898501699747513,2.682849628287741,0.30332477959087,1.8896746787221197,-1.5271330361611817,89.49773121173295,15.445577052374603,0.7931749495656235,8,-0.6975002288818324,-1.4650001525878906,0.1887502670288086,0.13500022888183594,-0.8549995422363281,1,-0.04679374642755818,1.81633320358116,20.170000076293945,2.6119474367441753,19.73500061035156,1.6206887479940018,19.71500015258789,-0.04679374642755818
9724,2011-08-31,20.28499984741211,20.334999084472656,20.13500022888184,20.280000686645508,1224400.0,0.004456556273727319,2.809587821758729,0.07690953373044984,68.33330986993256,59.92825991389249,-0.8012910663892576,-1.3573688178836285,-0.3504209824681688,-0.42195288453169866,27.264356763769666,0.19999885559081676,0.27468356097384117,1.1529998779296875,-0.5059134269328709,2.811913182792246,0.3235432254984083,1.9824565303609667,-1.3872345957299643,95.53577814789459,22.362029348059664,0.8294566524312794,8,-0.7750005722045898,-1.640000343322754,0.09625005722045898,0.04500007629394531,-0.8150005340576207,2,-0.0419029030250726,-1.2553264019090127,20.19499969482422,1.81633320358116,20.170000076293945,2.6119474367441753,19.73500061035156,-0.0419029030250726
9725,2011-09-01,20.03499984741211,20.38999938964844,19.9950008392334,20.31999969482422,1034000.0,-0.012324377711636747,-1.1643882861980503,-57.00953834414346,65.00566804277992,62.33685122895576,-0.44351545205235254,-1.0447652985556317,-0.10329738131737898,-0.1634796187405243,25.595758364424743,0.3949985504150426,0.341453919143472,0.8292498588562012,-0.8535680362991585,2.512067754011561,-0.01215908872147864,1.670658806433881,-0.9072771824834831,69.78725338371963,-1.584336898124306,0.84140894757768,9,-0.49750041961669567,-1.3625001907348633,0.3137497901916504,0.2950000762939453,-0.2700004577636683,3,-0.03468927876802508,2.809587821758729,20.28499984741211,-1.2553264019090127,20.19499969482422,1.81633320358116,20.170000076293945,-0.03468927876802508
9726,2011-09-02,19.63500022888184,19.979999542236328,19.63500022888184,19.774999618530273,1011400.0,-0.0199650422548886,-3.9285831062672294,0.49122619159158715,51.069194763068985,63.15324614931415,0.07049987330781349,-0.5783314172545708,0.29476011433227356,0.2474636196719473,23.430107056426923,0.3999996185302699,0.36458771540899093,0.36825027465820526,-1.2820105073049568,2.0185110566213673,-0.4568801163233758,1.1933806656397863,-0.28006775350364777,0.0,-64.97492017919112,0.8251303909815804,9,-0.09750080108642578,-0.9625005722045934,0.6874995231628382,0.6949996948242152,0.020000457763668322,4,-0.03310413093727249,-1.1643882861980503,20.03499984741211,2.809587821758729,20.28499984741211,-1.2553264019090127,20.19499969482422,-0.03310413093727249
9727,2011-09-06,19.575000762939453,19.59499931335449,19.1200008392334,19.1200008392334,1233800.0,-0.003055740526762607,-1.0879057308499913,-3.250013623978284,52.38711449407758,63.54448250111425,0.28598816361531476,-0.3450318669168233,0.3512742802613751,0.31808909097613736,20.461523757119338,0.514999389648441,0.4612193259042847,0.18700075149536133,-1.1313968508756425,1.5053983538663651,-0.47219804969014234,0.846199552680865,0.8149986267089879,35.82680653905929,-24.85322360658978,0.6591988011855024,9,0.17999935150146484,-0.902501106262207,0.6224989891052246,0.7049989700317383,0.23499870300293324,1,-0.03601532036927435,-3.9285831062672294,19.63500022888184,-1.1643882861980503,20.03499984741211,2.809587821758729,20.28499984741211,-0.03601532036927435
9728,2011-09-07,19.834999084472656,19.8700008392334,19.63500022888184,19.80500030517578,849400.0,0.013282161501901202,3.6999046347510256,0.06593139412536522,52.75286065891255,62.66544524282598,0.09649222291414716,-0.5011672732009274,0.08687142500372858,0.06969782909853706,16.99953500863548,0.2950000762939453,0.5948899147248738,0.3647491455078118,-0.8392461807753406,1.5687444717909642,-0.2372485176337662,0.9667468086493898,0.5296003341674833,56.29913868843334,-0.20496220253016162,0.6019976631415765,9,-0.07999897003173828,-1.1624994277954102,0.3625006675720215,0.44500064849853516,0.11500167846679688,2,-0.04159308765668901,-1.0879057308499913,19.575000762939453,-3.9285831062672294,19.63500022888184,-1.1643882861980503,20.03499984741211,-0.04159308765668901
9729,2011-09-08,19.774999618530273,20.024999618530273,19.71500015258789,19.809999465942386,703000.0,-0.003024929100669982,-3.000024611143926,-1.1667090539167002,60.67748903764421,62.80816066915174,0.13458869346427704,-0.3155821886116712,0.13909931501296668,0.13676216042695444,14.304709793831128,0.3099994659423828,0.7488356949307118,0.21474971771240092,-0.767270092085159,1.1967695275099608,-0.2762601871863808,0.7057596226111826,0.5647078285217297,51.574765898970334,-6.351658841638731,0.4910099048987801,9,-0.01999950408935547,-1.1024999618530273,0.4225001335144043,0.505000114440918,0.5,3,-0.021997444972629232,3.6999046347510256,19.834999084472656,-1.0879057308499913,19.575000762939453,-3.9285831062672294,19.63500022888184,-0.021997444972629232
9730,2011-09-09,19.21500015258789,19.625,19.045000076293945,19.565000534057614,1207400.0,-0.028318557610369388,1.4680883874764117,10.00005449591169,53.367883072456166,60.651778873564,0.6886202236496892,0.2966428676426389,0.6824030846021643,0.7056715064637018,12.77874977277821,0.7299995422363281,0.8060114004297532,-0.3687497138977065,-1.2891895625257312,0.5516901347303182,-0.8289696382117171,0.0914702104163041,1.1003131623077422,17.346954663469585,-44.60361133441205,0.4602199243140118,9,0.5024995803833008,-0.5425004959106445,0.8162498474121094,0.932499885559082,0.879999160766598,4,0.013270838342005042,-3.000024611143926,19.774999618530273,3.6999046347510256,19.834999084472656,-1.0879057308499913,19.575000762939453,0.013270838342005042
9731,2011-09-12,19.274999618530273,19.274999618530273,18.96999931335449,18.975000381469727,998000.0,0.0031225326810264686,1.0333405388909611,-0.8571397431076757,56.68450261470373,59.22487814320646,0.6219078437303267,0.2963354052029956,0.6012252163844778,0.6557397923562931,11.2047482769847,0.3050003051757848,0.7224458114993482,-0.3370002746582017,-1.1755667459708512,0.5015661966544478,-0.7562835103145247,0.08228296099812127,0.9895011668212916,28.909973170573206,-38.415547196334515,0.41928323565632397,9,0.4049997329711914,-0.6024999618530273,0.41500043869018555,0.5375003814697266,1.0850009918212855,0,0.02542151910846724,1.4680883874764117,19.21500015258789,-3.000024611143926,19.774999618530273,3.6999046347510256,19.834999084472656,0.02542151910846724
9732,2011-09-13,19.540000915527344,19.59000015258789,19.19499969482422,19.315000534057614,1306000.0,0.013748446290100524,1.4307806071845675,0.7500031789224842,51.35135599550025,56.847708727675105,0.28847995410295724,0.032197432028535644,0.3054378195968681,0.3995753349706348,10.666366776972275,0.3950004577636719,0.6722023268713393,-0.07149906158447195,-0.9102330669004495,0.7672349437315056,-0.4908660642424607,0.3478679410735168,0.6468297815043975,54.028572255046036,-12.034568015434736,0.4193670026579893,9,0.1399984359741211,-0.8675012588500977,-0.09000110626220703,0.057498931884765625,0.7549991607666016,1,0.005885351367961311,1.0333405388909611,19.274999618530273,1.4680883874764117,19.21500015258789,-3.000024611143926,19.774999618530273,0.005885351367961311
9733,2011-09-14,19.670000076293945,19.8799991607666,19.38500022888184,19.645000457763672,901800.0,0.006652976186060311,1.2247253618622513,0.11110922731318436,44.234084937237945,54.17001706848681,0.08513032153257427,-0.07984280825493073,0.1476238385584665,0.27790147291143796,9.919324062028382,0.4949989318847621,0.5407453077733138,0.044500064849852805,-0.7879907705768865,0.8769909002765921,-0.37174535286351684,0.46074548256322245,0.4438207377171608,66.35076402398028,3.906121766346864,0.41624541771337004,9,0.009999275207519531,-0.9975004196166992,-0.8012499809265137,-0.5625,0.6649990081787109,2,0.007117406665247961,1.4307806071845675,19.540000915527344,1.0333405388909611,19.274999618530273,1.4680883874764117,19.21500015258789,0.007117406665247961
9734,2011-09-15,19.854999542236328,19.920000076293945,19.674999237060547,19.825000762939453,745000.0,0.009405158374419242,2.0625134110578642,1.1999694819562066,52.499993188029464,52.7804976401812,-0.18693767561304497,-0.2596462704879805,-0.07199608590224216,0.10055137017415916,9.706221436988155,0.25,0.4124056966784053,0.21774959564208984,-0.6210243569437672,1.056523548227947,-0.20163738065084047,0.6371365719350202,0.19019198173538143,93.15784401514637,30.576185028681294,0.41938697629292876,9,-0.3575000762939453,-0.7474994659423828,-1.1174993515014648,-0.8424997329711914,0.850000381469723,3,0.004784750586422026,1.2247253618622513,19.670000076293945,1.4307806071845675,19.540000915527344,1.0333405388909611,19.274999618530273,0.004784750586422026
9735,2011-09-16,20.01499938964844,20.1200008392334,19.88999938964844,19.899999618530273,1176000.0,0.008058416071567098,-2.4074231057235758,3.833481688708155,54.761892404587094,53.190797378127655,-0.39121318941494465,-0.36221486087578114,-0.2657933650737512,-0.05406432914943693,8.6052339104023,0.2650012969970703,0.2633373008392539,0.32949943542480753,-0.4774562814784602,1.1364551523280753,-0.07397842302682633,0.7329772938764414,-1.0450000762939524,90.8694512814052,28.403369284974872,0.40347785845163325,9,-0.46999931335449574,-0.8175001144409215,-1.2862496376037633,-1.0024995803833043,0.8700008392333984,4,0.012990269138669186,2.0625134110578642,19.854999542236328,1.2247253618622513,19.670000076293945,1.4307806071845675,19.540000915527344,0.012990269138669186
9736,2011-09-19,20.01000022888184,20.07999992370605,19.684999465942386,19.73500061035156,840600.0,-0.0002497707179139885,-1.1066583930542366,2.3913057900585355,46.81274506823923,52.57142299747895,-0.3659050745729644,-0.28893926614094667,-0.29470178340060116,-0.044533627288021904,7.536771662805859,0.39500045776366477,0.1412807850477975,0.2717502593994183,-0.4693885676306486,1.0128890864294853,-0.09881915411561693,0.6423196729144536,-1.0170008850097716,88.10805683685733,28.933621586597248,0.3705694135150338,9,-0.4650001525878942,-0.547500610351566,-1.2812504768371618,-0.9975004196167028,0.19999885559081676,0,0.004247830259890062,-2.4074231057235758,20.01499938964844,2.0625134110578642,19.854999542236328,1.2247253618622513,19.670000076293945,0.004247830259890062
9737,2011-09-20,20.065000534057614,20.40999984741211,20.020000457763672,20.024999618530273,985800.0,0.0027486409068795403,-14.600213626306553,0.14545807641887928,47.44095655967715,51.98121143089724,-0.3845264444818213,-0.2554371112154534,-0.3731923111935238,-0.0963131054839863,6.81104529323064,0.3999996185302699,0.045849952938247895,0.262250518798826,-0.3368403167990337,0.8613413543966857,-0.03729489900010563,0.5617959365977576,-1.0494611602783195,66.34151787791058,10.54826231878478,0.29954541779893046,9,-0.37500095367431285,-0.5175008773803675,-1.393750667572018,-1.052500724792477,0.3349990844726598,1,0.01470222120319531,-1.1066583930542366,20.01000022888184,-2.4074231057235758,20.01499938964844,2.0625134110578642,19.854999542236328,0.01470222120319531
9738,2011-09-21,19.56999969482422,20.149999618530273,19.565000534057614,20.100000381469727,1128400.0,-0.024669864244119877,-1.1666672553555821,-13.249713904254467,37.860761412048724,49.446019472497746,0.07703184628337567,0.2624717567889405,0.09079248856017585,0.3995418484394193,6.156559325635174,0.5849990844726598,0.042418128951233314,-0.2387502670288093,-0.8252371096380351,0.3477365755804165,-0.5319936883334222,0.05449315427580359,-0.4986819020996123,0.5916171395168764,-48.10182072433857,0.2932434213046124,9,0.11999988555908203,-0.022500038146972656,-0.9912495613098145,-0.5699996948242188,0.970001220703125,2,0.03704651981478935,-14.600213626306553,20.065000534057614,-1.1066583930542366,20.01000022888184,-2.4074231057235758,20.01499938964844,0.03704651981478935
9739,2011-09-22,19.18000030517578,19.270000457763672,18.950000762939453,19.100000381469727,1262600.0,-0.019928431054170304,1.4615339471078017,-0.15094305672015634,36.142611779456956,47.53210043994228,0.41767803774832046,0.6192442461468204,0.4471835594307052,0.7886950442627594,6.903473907516605,0.6199989318847656,0.027267870693968632,-0.5874997138977065,-1.2293102459891223,0.05431081819370931,-0.9084049799434126,-0.26659444785200037,1.2299995422363281,15.753403182400124,-29.021311683621615,0.3209052660457073,9,0.5,0.36749935150146484,-0.6075005531311035,-0.18000030517578125,1.3500003814697266,3,0.06021891349945374,-1.1666672553555821,19.56999969482422,-14.600213626306553,20.065000534057614,-1.1066583930542366,20.01000022888184,0.06021891349945374
9740,2011-09-23,19.270000457763672,19.32999992370605,19.09000015258789,19.170000076293945,1395000.0,0.004692395784978265,1.1818229107965321,1.2500059604701619,43.42341760275805,46.05864654972609,0.37582182037075995,0.5209034675529836,0.33166506065780155,0.6986029815598336,7.720610012100322,0.2399997711181605,-0.009475981238068698,-0.4752495765686042,-1.1544862916577543,0.20398713852054584,-0.8148679341131775,-0.13563121902403097,1.1107994079589858,21.91780106080004,-27.34245695873152,0.3396183575445747,9,0.4099998474121094,0.2774991989135742,-0.6662507057189941,-0.2700004577636719,1.1199989318847692,4,0.07446805562291692,1.4615339471078017,19.18000030517578,-1.1666672553555821,19.56999969482422,-14.600213626306553,20.065000534057614,0.07446805562291692
9741,2011-09-26,19.31999969482422,19.46500015258789,19.075000762939453,19.420000076293945,1159400.0,0.0025946671444110336,3.105245193996888,-1.0,45.38876173210985,45.39613607601604,0.371996539288741,0.4619011934317534,0.2526562103881709,0.6490411419042061,7.9648736072831685,0.3899993896484375,-0.07620972083081412,-0.40450029373169016,-1.1099070012654302,0.30090641380204985,-0.7572036474985602,-0.051796939964820155,1.0321841888427734,25.342408486400338,-24.558875203702705,0.35270335376686995,9,0.3600006103515625,0.22749996185302734,-0.71875,-0.31999969482421875,0.44000053405762074,0,0.08100416970901292,1.1818229107965321,19.270000457763672,1.4615339471078017,19.18000030517578,-1.1666672553555821,19.56999969482422,0.08100416970901292
9742,2011-09-27,19.530000686645508,19.78499984741211,19.45499992370605,19.63999938964844,1395600.0,0.010869616725591724,-1.538458716942334,1.0999828339278235,44.38308296585525,45.412691412529085,0.17928116746002232,0.21238367405741343,0.02644861794144404,0.43942576287581403,8.463384523590511,0.4650001525878906,-0.06801805902590274,-0.1624993324279771,-0.8403400447741056,0.5153413799181514,-0.5014196886010396,0.1764210237450854,0.7941395346069342,48.33337306980108,-0.7272869753010127,0.3389203561730641,9,0.14999961853027344,0.01749897003173828,-0.9287509918212891,-0.5300006866455078,0.6999988555908203,1,0.03481814510596126,3.105245193996888,19.31999969482422,1.1818229107965321,19.270000457763672,1.4615339471078017,19.18000030517578,0.03481814510596126
9743,2011-09-28,19.25,19.6299991607666,19.225000381469727,19.614999771118164,1247800.0,-0.014336952217158472,1.0506342561071595,3.3182188621663196,41.05622292912913,44.14116138376237,0.4396761734200325,0.44054430602128036,0.28036854174617076,0.7129186289380023,8.916240536421787,0.404998779296875,-0.08399684439589095,-0.3952500343322747,-1.0571646846310294,0.26666461596648006,-0.726207359481652,-0.06429270918289731,1.0466574320861817,35.928091735574945,-12.285194951184984,0.3309573251493776,9,0.43000030517578125,0.2974996566772461,-0.43125009536743164,-0.25,1.4249992370605469,2,0.05974023992365063,-1.538458716942334,19.530000686645508,3.105245193996888,19.31999969482422,1.1818229107965321,19.270000457763672,0.05974023992365063
9744,2011-09-29,19.434999465942386,19.565000534057614,19.184999465942386,19.53499984741211,1276800.0,0.00961036186713704,3.749961257405918,0.27397381966398315,54.29686248535036,44.08949139273608,0.21102602050065045,0.1987920481590315,0.0660645567326732,0.5213033410640335,9.371634413353434,0.38000106811522727,-0.08947631823745539,-0.167750549316402,-0.7624504233932292,0.42694932476042524,-0.4651004863548174,0.1295993877220134,0.834724832760859,50.7041080581559,-1.355169251320774,0.2973499370384138,9,0.24500083923339488,0.24500083923339488,-0.5712499618530309,-0.43499946594238637,1.0249996185302699,3,0.056856263439643895,1.0506342561071595,19.25,-1.538458716942334,19.530000686645508,3.105245193996888,19.31999969482422,0.056856263439643895
9745,2011-09-30,19.34000015258789,19.530000686645508,19.21999931335449,19.2450008392334,1470800.0,-0.004888053304090478,-3.2758112676425264,-0.9499895096225709,51.252419099363706,44.58278850730546,0.22373563905811622,0.2519728358409381,0.1227977719370088,0.6059536618552492,10.114974201404845,0.3100013732910192,-0.0809020759833956,-0.2279998779296868,-0.7970191746563913,0.3410194187970177,-0.5125095262930373,0.056509770433663675,0.9033296754000801,37.323905825211426,-16.933937559482096,0.28450964836335174,9,0.3400001525878906,0.3400001525878906,-0.26125049591064453,-0.3400001525878906,1.4249992370605504,4,0.061530533850506774,3.749961257405918,19.434999465942386,1.0506342561071595,19.25,-1.538458716942334,19.530000686645508,0.061530533850506774
9746,2011-10-03,18.98500061035156,19.565000534057614,18.95499992370605,19.350000381469727,2325600.0,-0.018355715586115373,-1.870583377837967,-3.842130624209486,39.66478938873855,43.71876993275672,0.4671773243886186,0.5858142234914325,0.43913041555464005,0.9482751663502356,10.562802330583255,0.6100006103515625,-0.12686526607707904,-0.5504994392395055,-1.17495598314974,0.07395710467072902,-0.8627277111946228,-0.23827116728438824,1.2324626363354412,3.6145408919498236,-48.5790831504118,0.3122282719551175,10,0.5649995803833043,0.6949996948242223,0.1462492942810094,0.014999389648441053,1.9599990844726598,0,0.07400572737041733,-3.2758112676425264,19.34000015258789,3.749961257405918,19.434999465942386,1.0506342561071595,19.25,0.07400572737041733
9747,2011-10-04,18.8700008392334,18.915000915527344,18.40999984741211,18.8700008392334,1507200.0,-0.006057401497024828,10.222226931717035,-0.0,35.01873060503712,43.40298873197766,0.4412413173886378,0.6801613091336733,0.5149416244390679,1.048122897963431,10.498339061496129,0.5750007629394496,-0.20269847458162715,-0.6302492141723626,-1.3213537504594584,0.06085532211473321,-0.9758014823159087,-0.28469694602881646,1.3221131577786522,37.705020550911385,-12.173286629580744,0.3455522681435472,10,0.22749900817871094,0.5399990081787109,0.22749900817871094,0.12999916076660156,1.875,1,0.047164777427990634,-1.870583377837967,18.98500061035156,-3.2758112676425264,19.34000015258789,3.749961257405918,19.434999465942386,0.047164777427990634
9748,2011-10-05,19.01000022888184,19.065000534057614,18.55500030517578,18.8700008392334,1018600.0,0.007419151214734576,3.080001831054775,100.0,33.90476328878016,43.15433889968024,0.23853696797738166,0.5008656890156509,0.341730556892724,0.8956276255236943,10.84984999325612,0.5100002288818324,-0.255060361382327,-0.4489998817443812,-1.1543147202046384,0.256314956715876,-0.801657300974508,-0.09634246251425438,1.1108292021462134,51.94805409270581,7.232669286142979,0.3526574192301285,10,0.08749961853026988,0.3999996185302699,0.0999994277954066,-0.01000022888183949,1.6900005340576136,2,0.06417671218651266,10.222226931717035,18.8700008392334,-1.870583377837967,18.98500061035156,-3.2758112676425264,19.34000015258789,0.06417671218651266
9749,2011-10-06,19.34000015258789,19.375,18.915000915527344,18.98500061035156,1034400.0,0.017359280364693586,1.1647054599635585,2.5357220708446477,37.92487156949979,42.54338934042932,-0.0741811312311782,0.1439880977859218,-0.006241949206604147,0.5569996382024911,11.29219932586717,0.45999908447265625,-0.312655663151606,-0.09724998474121094,-0.7882175634873647,0.5937175940049428,-0.4427337741142878,0.24823380463186595,0.7123960950955244,80.5194590729468,39.922054743147136,0.3454837893730776,10,-0.24250030517578125,0.06999969482421875,-0.22625064849853516,-0.3400001525878906,1.8150005340576172,3,0.06902787352325945,3.080001831054775,19.01000022888184,10.222226931717035,18.8700008392334,-1.870583377837967,18.98500061035156,0.06902787352325945
9750,2011-10-07,19.46999931335449,19.68000030517578,19.299999237060547,19.46500015258789,1546200.0,0.0067217766153535585,-1.268656376503812,0.01408216116309792,40.75340318239998,42.02834950157267,-0.193137454494682,0.03591366317384015,-0.15033339120826383,0.41888108365096244,10.591138094582751,0.3800010681152344,-0.2980118453334448,0.019999217987056284,-0.6630663409972897,0.7030647769714022,-0.3215335615051167,0.36153199747922926,0.516701078318075,83.46449479309001,46.857815458029265,0.34153277949217303,10,-0.37249946594237926,-0.05999946594237926,-0.39249992370605113,-0.46999931335448863,1.2650012969970703,4,0.05084744766473248,1.1647054599635585,19.34000015258789,3.080001831054775,19.01000022888184,10.222226931717035,18.8700008392334,0.05084744766473248
9751,2011-10-10,19.76499938964844,19.895000457763672,19.649999618530273,19.71999931335449,1355400.0,0.01515151960440031,-1.6486653676038476,9.00152613507077,45.253143354847474,42.12502287812736,-0.46754324471427466,-0.232410450572047,-0.45258102084050833,0.116117224255472,9.622249169436142,0.42500114440918324,-0.23674429252159612,0.29049930572510263,-0.4012327004289169,0.9822313118791222,-0.055366697351907135,0.6363653088021124,0.15863298025370298,91.2457229169452,55.987844498987826,0.34586600307700965,10,-0.6124992370605504,-0.3549995422363317,-0.6599998474121129,-0.764999389648441,1.310001373291012,0,0.05059448676349221,-1.268656376503812,19.46999931335449,1.1647054599635585,19.34000015258789,3.080001831054775,19.01000022888184,0.05059448676349221
9752,2011-10-11,19.655000686645508,19.73500061035156,19.46999931335449,19.709999084472656,1369800.0,-0.005565327923083174,4.047574067683036,-1.2221845462635292,51.53155171809413,43.28894829912347,-0.37766402093460627,-0.11948032844677314,-0.3557707838423241,0.21787318509091946,9.300927191268753,0.2950000762939524,-0.21201877245803757,0.17475061416626048,-0.5211730675053872,0.8706742958379081,-0.17321122666956157,0.5227124550020825,0.23999977111816406,82.08957135902844,40.69321695340832,0.34796184083582354,10,-0.5025005340576172,-0.24500083923339844,-0.5500011444091797,-0.6550006866455078,1.239999771118164,1,0.06563210191364655,-1.6486653676038476,19.76499938964844,-1.268656376503812,19.46999931335449,1.1647054599635585,19.34000015258789,0.06563210191364655
9753,2011-10-12,19.809999465942386,19.899999618530273,19.604999542236328,19.809999465942386,1412400.0,0.00788597170602956,2.2777730682830946,-0.0,62.40158175069402,44.18947266193943,-0.49715420589127035,-0.27769025524496627,-0.5146917537005571,0.05608799258746089,9.373695156531598,0.2950000762939453,-0.1920922972985295,0.32274942398071715,-0.3839435441112897,1.029442392072724,-0.030597060065286286,0.6760959080267206,-1.399999618530277,90.86291664004158,44.31348098836381,0.35334648404600355,10,-0.654999732971195,-0.399999618530277,-0.5962495803833043,-0.8099994659423864,1.0450000762939418,2,0.047198455249757965,4.047574067683036,19.655000686645508,-1.6486653676038476,19.76499938964844,-1.268656376503812,19.46999931335449,0.047198455249757965
9754,2011-10-13,19.950000762939453,20.125,19.73500061035156,19.799999237060547,1509000.0,0.007067203471547767,-1.7857220708446413,100.0,63.127437580270694,45.50891915981799,-0.621810048918011,-0.4323775996556556,-0.6573916676185902,-0.08444585856577191,9.522184655757204,0.38999938964844105,-0.18015428447451143,0.45800065994262695,-0.2602821301649172,1.176283450050171,0.09885926488885488,0.817142054996399,-1.5102009201049817,78.787990881726,27.919785495197452,0.3591413950537723,10,-0.6825008392333984,-0.5400009155273438,-0.7362508773803711,-0.9500007629394531,0.879999160766598,3,0.03759398352471521,2.2777730682830946,19.809999465942386,4.047574067683036,19.655000686645508,-1.6486653676038476,19.76499938964844,0.03759398352471521
9755,2011-10-14,20.274999618530273,20.295000076293945,19.940000534057614,20.09499931335449,1179400.0,0.016290668830176713,2.2272506588986314,1.1999898275774612,66.66668885807233,48.509130211966195,-0.8942739076091897,-0.7767221098836572,-0.9473572480708015,-0.4085718173877808,10.129363377912972,0.3549995422363317,-0.12287906721537567,0.7699995040893555,0.004032860220480217,1.5359661479582307,0.38701618215491607,1.1529828260237949,-1.7677917694091825,97.57570433118016,41.682598823754304,0.38298332193443807,10,-0.9224996566772461,-0.8649997711181641,-1.0612497329711914,-1.2749996185302734,0.36000061035156605,4,0.043403259416634477,-1.7857220708446413,19.950000762939453,2.2777730682830946,19.809999465942386,4.047574067683036,19.655000686645508,0.043403259416634477
9756,2011-10-17,20.09499931335449,20.315000534057614,20.030000686645508,20.170000076293945,1427600.0,-0.008877943702217062,-1.7805132213103732,-0.41667019878778755,59.96471903732208,51.280906704442295,-0.6037530557507118,-0.6219131964235878,-0.7290185249594359,-0.23161053825904432,10.439335017202596,0.2849998474121058,-0.12661591000372496,0.5857492446899393,-0.19285422436746558,1.3643527137473441,0.19644751016123863,0.9750509792186399,-1.4805239306030273,73.9643901910506,16.408025163631812,0.38930173452870204,10,-0.6599988937377894,-0.6849994659423793,-0.8999996185302699,-1.0949993133544886,0.3600006103515625,0,0.031848784218257986,2.2272506588986314,20.274999618530273,-1.7857220708446413,19.950000762939453,2.2777730682830946,19.809999465942386,0.031848784218257986
9757,2011-10-18,20.36000061035156,20.5,19.95499992370605,20.145000457763672,1171400.0,0.013187425033697853,1.202025261827528,-2.866639540206317,69.68089063842145,55.25603196551355,-0.7098156329055847,-0.9103550334670238,-0.9110305986676401,-0.49901894253416756,11.139088777593937,0.5450000762939489,-0.10471134784586411,0.8360005378723123,0.00373949307300947,1.6682615826716152,0.4198700154726609,1.2521310602719637,-1.6094832154956045,84.35761809572075,23.071304198682945,0.4161305223996515,10,-0.6525001525878871,-0.9050006866455043,-1.1837511062622035,-1.360000610351559,-0.20499992370605113,1,0.03511788463426524,-1.7805132213103732,20.09499931335449,2.2272506588986314,20.274999618530273,-1.7857220708446413,19.950000762939453,0.03511788463426524
9758,2011-10-19,20.295000076293945,20.545000076293945,20.225000381469727,20.350000381469727,1023400.0,-0.0031925605161605697,-2.282053288469815,-0.25581519135572894,65.92595522953188,58.36726348329489,-0.49547330172465465,-0.8308526251000572,-0.7956125626565154,-0.4377061261701698,11.477405824660176,0.31999969482421875,-0.012861351160118772,0.7347499847412102,-0.1662636415065144,1.6357636109889349,0.2842431716173479,1.1852567978650725,-1.3695344209235856,69.13578211941908,6.24193218895698,0.45050681312386287,10,-0.3725004196166992,-0.817500114440918,-1.1187505722045898,-1.2950000762939453,-0.10000038146972656,2,0.029563950688059837,1.202025261827528,20.36000061035156,-1.7805132213103732,20.09499931335449,2.2272506588986314,20.274999618530273,0.029563950688059837
9759,2011-10-20,20.334999084472656,20.46500015258789,20.18000030517578,20.350000381469727,1001800.0,0.0019708799225595097,1.3265213972643264,0.27274934110140103,68.80907740456028,61.48456061909048,-0.4240860782989557,-0.8220313534674872,-0.7767586192842302,-0.4862273585745669,10.947690454398703,0.2849998474121094,0.11447824315594701,0.7169990539550781,-0.2283626287364271,1.6623607366465833,0.2443182126093255,1.1896798953008307,-1.215189298591465,65.28906599746549,-0.804542999141205,0.4726808413457525,10,-0.3274993896484375,-0.8574991226196289,-1.1587495803833008,-1.3349990844726562,0.020000457763671875,3,0.02557169811533133,-2.282053288469815,20.295000076293945,1.202025261827528,20.36000061035156,-1.7805132213103732,20.09499931335449,0.02557169811533133
9760,2011-10-21,20.70499992370605,20.73500061035156,20.5,20.625,1124000.0,0.018195271988771244,2.357120475198005,-5.332867132866896,82.3308391981959,65.60430460168475,-0.6710468008113821,-1.1373246619853354,-1.1072168585221043,-0.8650804707245889,10.664255731722466,0.4000015258789027,0.2557810061510466,1.0152499198913532,-0.03131038787614315,2.0618102276588495,0.4919697660076068,1.5385300737750995,-1.4141673029753292,96.15376150827129,21.241688993338727,0.523280153883748,10,-0.6024999618530273,-1.1324996948242152,-1.402500152587887,-1.7049999237060511,-0.16499900817870738,4,0.006037189107008123,1.3265213972643264,20.334999084472656,-2.282053288469815,20.295000076293945,1.202025261827528,20.36000061035156,0.006037189107008123
9761,2011-10-24,20.88500022888184,20.950000762939453,20.65999984741211,20.69499969482422,1034000.0,0.008693567053323026,-1.230774309503723,2.375008940705393,86.97248656805836,69.54218625168077,-0.7548477740350314,-1.2585963794388917,-1.243639277869498,-1.0481062406134747,10.73795710070847,0.29000091552734375,0.3785032038593954,1.1170001983642628,-0.041225917680431934,2.2752263144089575,0.5378871403419154,1.6961132563866101,-1.3919840896042004,93.46728851930483,13.27669558785611,0.5791130580223466,10,-0.6075000762939489,-1.2049999237060582,-1.513750553131107,-1.8850002288818395,0.21999931335448863,0,-0.011970313491032392,2.357120475198005,20.70499992370605,1.3265213972643264,20.334999084472656,-2.282053288469815,20.295000076293945,-0.011970313491032392
9762,2011-10-25,20.209999084472656,20.81999969482422,20.190000534057614,20.774999618530273,1791400.0,-0.032319901221534386,-1.082649995428638,-2.9736786628519245,68.40488913098031,70.20922040504591,0.0080003593773732,-0.5586834029473309,-0.5590851969422275,-0.3752163895249794,11.022597082734906,0.6949996948242259,0.4767304337781404,0.4079991340637221,-0.7606858066352942,1.5766840747627384,-0.17634333628578602,0.9923416044132303,-0.4838654054091265,3.895943047099098,-76.56791189069503,0.5843424703495088,10,0.13250160217285156,-0.529998779296875,-0.7062492370605469,-1.2099990844726562,0.8900012969970703,1,0.012122753603765801,-1.230774309503723,20.88500022888184,2.357120475198005,20.70499992370605,1.3265213972643264,20.334999084472656,0.012122753603765801
9763,2011-10-26,20.399999618530273,20.524999618530273,20.299999237060547,20.354999542236328,1784000.0,0.009401313343135875,-1.9032178674706208,-0.0796460774484088,66.98716635926974,70.63807915826804,-0.10002619748427577,-0.6936765682426298,-0.7319699483623339,-0.563690065974356,10.980965044404728,0.3150005340576172,0.549821207369412,0.5404996871948242,-0.6269934465273472,1.7079928209169957,-0.04324687966625973,1.1242462540559082,-0.4780472060465968,28.571322411085404,-49.74216253581204,0.5837465668610851,10,0.04500102996826172,-0.7199993133544922,-0.78125,-1.4574995040893555,0.39999961853027344,2,-0.012009751787555034,-1.082649995428638,20.209999084472656,-1.230774309503723,20.88500022888184,2.357120475198005,20.70499992370605,-0.012009751787555034
9764,2011-10-27,20.540000915527344,20.75,20.46999931335449,20.75,3097600.0,0.00686280880465806,1.6666848319709693,-4.666638409697792,67.09266110225141,70.68540940762126,-0.16487283386998897,-0.786999195428951,-0.8602905136428021,-0.7013349036909773,11.018286022862194,0.35000038146972656,0.6174325155500355,0.6252509117126479,-0.5620743056790758,1.8125761291043716,0.03158830301678606,1.2189135204085098,-0.45356076697074243,46.05266790309693,-30.303503472729403,0.5936626086958615,10,-0.08750057220458984,-0.8600006103515625,-0.9212512969970703,-1.6725006103515625,0.5499992370605469,3,-0.016796553326456687,-1.9032178674706208,20.399999618530273,-1.082649995428638,20.209999084472656,-1.230774309503723,20.88500022888184,-0.016796553326456687
9765,2011-10-28,20.530000686645508,20.600000381469727,20.34000015258789,20.46999931335449,2341000.0,-0.0004868660387583601,1.5999923706345724,-0.2857220708447036,63.44464773086089,71.07206815134779,-0.12839930457738902,-0.7202011025299626,-0.8201092585161263,-0.6898906411842773,10.957396696773959,0.26000022888183594,0.6456650601030454,0.5557506561279304,-0.6295684449444678,1.7410697572003286,-0.0369088944082705,1.1484102066641313,-0.3053908397876519,44.7368487096542,-28.50753540440664,0.5926595505361995,10,-0.0775003433227539,-0.8500003814697266,-0.9162507057189941,-1.6650009155273438,0.6299991607666016,4,-0.00852416651515342,1.6666848319709693,20.540000915527344,-1.9032178674706208,20.399999618530273,-1.082649995428638,20.209999084472656,-0.00852416651515342
9766,2011-10-31,20.38999938964844,20.61000061035156,20.309999465942386,20.34499931335449,1140800.0,-0.006819351793209472,-4.217421591229694,0.7499841057919234,62.782560698347,70.3055870468951,0.06464668188202083,-0.4949185983333706,-0.6478689148278214,-0.54836655310746,10.46160902424545,0.3000011444091726,0.6612389942863182,0.34549942016601776,-0.7565745624323696,1.4475734027644052,-0.20553757113317417,0.8965364114652097,0.5600013732910121,31.74589238300917,-38.711593961272975,0.5510369912991936,10,0.17500114440917613,-0.7099990844726598,-0.7762494087219274,-1.524999618530277,0.6650009155273402,0,0.007356622382002298,1.5999923706345724,20.530000686645508,1.6666848319709693,20.540000915527344,-1.9032178674706208,20.399999618530273,0.007356622382002298
9767,2011-11-01,19.76000022888184,20.174999237060547,19.700000762939453,20.065000534057614,1190400.0,-0.030897458539721145,-1.2352909497266877,-6.777773068281737,49.25374409007679,68.45311914251118,0.6711655610607146,0.21626375278960452,0.013516182279779798,0.08174283510436808,9.165318013462443,0.6899986267089879,0.6208868764572308,-0.32899971008300355,-1.294845998342673,0.6368465781766659,-0.8119228542128383,0.15392343404683118,1.1772005081176715,5.714239003673349,-59.594245510784766,0.48292314412983417,11,0.5650005340576136,-0.07999992370605824,-0.14625024795532582,-0.9000005722045934,1.0499992370605469,1,0.06806676608174311,-4.217421591229694,20.38999938964844,1.5999923706345724,20.530000686645508,1.6666848319709693,20.540000915527344,0.06806676608174311
9768,2011-11-02,20.229999542236328,20.434999465942386,20.149999618530273,20.15999984741211,1443200.0,0.02378539007643954,-5.333319204848975,-0.22950696650574615,53.80432698138575,66.78592465104735,0.2134196366138461,-0.16616954424763009,-0.44074928526739043,-0.3849330832500151,7.930136345620961,0.6749992370605469,0.6293249687526412,0.07999963760375906,-0.7423591132974323,0.9023583885049504,-0.33117973784683485,0.49117901305435296,0.6577131958007811,50.47611089514661,-12.58503121946395,0.4111793754505955,11,0.095001220703125,-0.5499992370605469,-0.6162495613098145,-1.369999885559082,0.8000011444091797,2,0.04300547992682868,-1.2352909497266877,19.76000022888184,-4.217421591229694,20.38999938964844,1.5999923706345724,20.530000686645508,0.04300547992682868
9769,2011-11-03,20.674999237060547,20.729999542236328,19.94499969482422,20.01000022888184,1667400.0,0.02199701952020039,1.0258070549784284,9.500027247956352,55.26314600684537,63.77840318534174,-0.19923030745997394,-0.5333726808164521,-0.882411795693649,-0.8270217585798498,7.391597663499026,0.7849998474121094,0.5957571901663918,0.4582493782043464,-0.3016279900297292,1.218126746438422,0.07831069408730684,0.838188062321386,0.16520502197265685,94.6601582175343,34.479204165968994,0.3799386841170382,11,-0.34999847412109375,-0.9949989318847656,-1.0612492561340332,-1.8149995803833008,0.1750011444091797,3,0.006045949437131437,-5.333319204848975,20.229999542236328,-1.2352909497266877,19.76000022888184,-4.217421591229694,20.38999938964844,0.006045949437131437
9770,2011-11-04,20.459999084472656,20.51499938964844,20.114999771118164,20.51499938964844,1216200.0,-0.010399040412175542,13.545359966706531,-0.08270734918299967,54.75879157306086,60.19910374145313,-0.025298736194923066,-0.2533929780988373,-0.6571550086077451,-0.6059402888437475,7.387045320491484,0.5599994659423828,0.5773380322779644,0.19374923706054759,-0.4860717148004028,0.873570188921498,-0.14616123886992582,0.533659712991021,0.334597034716797,73.78633225682202,14.71484335724466,0.3399104759304749,11,-0.1999988555908203,-0.779998779296875,-0.779998779296875,-1.5999994277954102,0.470001220703125,4,0.030791842439198858,1.0258070549784284,20.674999237060547,-5.333319204848975,20.229999542236328,-1.2352909497266877,19.76000022888184,0.030791842439198858
9771,2011-11-07,20.76499938964844,20.809999465942386,20.2549991607666,20.4950008392334,1863200.0,0.014907151457658419,2.083346137340152,-4.909037314467773,55.22578555614302,58.73475889980454,-0.39013849360300057,-0.5055545843365792,-0.9487878526863724,-0.9037424991538181,7.9413466040295395,0.5550003051757848,0.5554417174985424,0.4487495422363317,-0.22289299830706355,1.120392082779727,0.11292827196463406,0.7845708125080293,-1.064998626708988,95.94593433558035,38.4175976356663,0.3358212702716973,11,-0.5099992752075231,-1.0849990844726598,-1.0849990844726598,-1.904999732971195,-0.029998779296882105,0,0.019022416054612634,13.545359966706531,20.459999084472656,1.0258070549784284,20.674999237060547,-5.333319204848975,20.229999542236328,0.019022416054612634
9772,2011-11-08,20.94499969482422,20.975000381469727,20.57999992370605,20.7450008392334,2109400.0,0.008668447409900137,2.0384623849173145,0.740740479100282,58.14535130796673,57.752335005215315,-0.5083757971049572,-0.6155139040332571,-1.1270769478632658,-1.0775006559234441,8.330293963042987,0.3950004577636754,0.46358790462121036,0.5642498970031724,-0.08748683249201505,1.2159866264983599,0.2383815322555769,0.8901182617507679,-1.2227989578247076,97.08731391789517,39.33244799365076,0.32586836474759423,11,-0.6074991226196289,-1.2524995803833008,-1.3299994468688965,-2.0850000381469727,0.12000083923339488,1,0.005251879300754769,2.083346137340152,20.76499938964844,13.545359966706531,20.459999084472656,1.0258070549784284,20.674999237060547,0.005251879300754769
9773,2011-11-09,20.7450008392334,21.200000762939453,20.559999465942386,20.690000534057614,2445200.0,-0.009548763834083207,-3.0634688044953218,0.2750030994592813,54.9397760912438,56.40201444843669,-0.2841761489540602,-0.3603508909294071,-0.9284615407357073,-0.876670401455705,9.162031325802236,0.6400012969970668,0.3292368920569295,0.3175009727478013,-0.2947984265229415,0.9298003720185442,0.01135127311243167,0.623650672383171,-0.9726881164550782,63.74505685565867,6.656399455730323,0.3061496996353714,11,-0.2950000762939453,-0.8675003051757812,-1.491250991821289,-1.9525012969970703,0.2349987030029297,2,0.003133218803542448,2.0384623849173145,20.94499969482422,2.083346137340152,20.76499938964844,13.545359966706531,20.459999084472656,0.003133218803542448
9774,2011-11-10,20.700000762939453,21.0,20.614999771118164,20.899999618530273,2150000.0,-0.0021692009869115347,-1.08107759798337,-3.6363226522400205,49.934651538867804,54.90090376043745,-0.2392533561053689,-0.2701315401448596,-0.8882977592515999,-0.8319703570601078,10.03362743025777,0.38500022888183594,0.29130647982030666,0.23500089645385813,-0.3451899029852541,0.8151916958929704,-0.055094503265696204,0.5250962961734125,-0.8420267577514657,53.91709281659761,1.6967952693548867,0.2900953997195555,11,-0.25,-0.6424999237060547,-1.4462509155273438,-1.9200010299682617,0.19499969482421875,3,0.015942024712234604,-3.0634688044953218,20.7450008392334,2.0384623849173145,20.94499969482422,2.083346137340152,20.76499938964844,0.015942024712234604
9775,2011-11-11,21.155000686645508,21.184999465942386,20.864999771118164,20.920000076293945,1223400.0,0.02198067183266339,1.1695029224641522,-1.1750097752176774,53.29268667117604,53.84647331297401,-0.6663471669638881,-0.6912652106076962,-1.3348870725485682,-1.282551809899367,10.770779975212932,0.48499870300293324,0.25957921307640675,0.646000766754149,-0.0029226204089916052,1.2949241539172895,0.32153907317258046,0.9704624603357175,-1.2165050759924334,95.23809523809523,46.24271561947386,0.32446169358157023,11,-0.7049999237060547,-0.9050006866455078,-1.9012508392333984,-2.4250011444091797,0.2999992370605433,4,-0.014417409372542322,-1.08107759798337,20.700000762939453,-3.0634688044953218,20.7450008392334,2.0384623849173145,20.94499969482422,-0.014417409372542322
9776,2011-11-14,20.73500061035156,21.05500030517578,20.709999084472656,21.030000686645508,1331400.0,-0.019853465500432765,1.0000110571155303,-1.255316213232922,56.827065789369215,54.68795350178428,-0.21485660780445315,-0.23279495344820944,-0.8982882587183028,-0.8577364466595689,11.377380603805145,0.44500160217285156,0.20618819724758808,0.1940006256103466,-0.431666538017879,0.8196677892385722,-0.11883295620376444,0.5068342074244576,-0.7208146905613013,27.3438733999901,-26.226221857500665,0.31283358181411264,11,-0.162500381469723,-0.4000005722045863,-1.4812507629394496,-2.052500724792477,0.9799995422363317,0,0.009404373720002246,1.1695029224641522,21.155000686645508,-1.08107759798337,20.700000762939453,-3.0634688044953218,20.7450008392334,0.009404373720002246
9777,2011-11-15,21.075000762939453,21.21999931335449,20.729999542236328,20.799999237060547,1384000.0,0.01639740258402278,-1.3614394705395545,-0.9322083212103467,58.44807262341784,55.20392523978784,-0.3896873054497654,-0.5443939520876206,-1.2154623542316116,-1.1912945148838716,11.796903908860596,0.4899997711181605,0.17982307562447986,0.49825077056884837,-0.16448152355889434,1.160983064696591,0.16688462350497701,0.8296169176327197,-0.9896659525602445,78.03051758518077,20.418437129536272,0.33136614706387135,11,-0.49250125885009766,-0.7300014495849645,-1.7937507629394531,-2.392500877380371,0.5900001525878906,1,-0.016132865493688975,1.0000110571155303,20.73500061035156,1.1695029224641522,21.155000686645508,-1.08107759798337,20.700000762939453,-0.016132865493688975
9778,2011-11-16,20.895000457763672,21.170000076293945,20.86000061035156,20.98500061035156,1005000.0,-0.008540939438176132,-2.874997019764791,-0.32727146622276415,54.399003168042384,55.10790936880974,-0.11782732596697088,-0.3342769212231431,-1.0226387927798513,-1.0077494882719797,12.16218796313729,0.30999946594238637,0.1622249956684101,0.2882504463195801,-0.37510105462958165,0.9516019472687418,-0.04342530415500079,0.6199261967941609,-0.7188924871464408,46.281140248554784,-12.264657225685774,0.33167575047458125,11,-0.22750091552734375,-0.4825010299682617,-1.6137504577636719,-2.21250057220459,1.0399990081787145,2,0.008135921156717574,-1.3614394705395545,21.075000762939453,1.0000110571155303,20.73500061035156,1.1695029224641522,21.155000686645508,0.008135921156717574
9779,2011-11-17,20.854999542236328,21.104999542236328,20.7450008392334,20.934999465942386,1238800.0,-0.0019143773463035085,-1.4000127157707347,0.8888865341415572,53.997525373833234,55.02332423556222,-0.0554381400666486,-0.2670112264803386,-0.9680807892949943,-0.9656778386483751,12.537544148500485,0.3599987030029297,0.24506559143662088,0.22224950790405273,-0.4370046967257224,0.8815037125338279,-0.10737759441083483,0.5518766102189403,-0.5953802642001165,28.4314495469116,-30.544938433655993,0.3296271023148867,11,-0.11750030517578125,-0.39499950408935547,-1.5724997520446777,-2.172499656677246,1.284999847412113,3,0.005993766614420082,-2.874997019764791,20.895000457763672,-1.3614394705395545,21.075000762939453,1.0000110571155303,20.73500061035156,0.005993766614420082
9780,2011-11-18,20.82999992370605,21.0,20.809999465942386,20.989999771118164,1045400.0,-0.001198735031360032,1.1111134658584778,1.9999999999999556,55.56962862704167,55.06152902121763,0.0308050329476508,-0.24471334523768107,-0.9104612263410594,-0.9398495306202541,12.458052896228018,0.19000053405761363,0.27925079610971437,0.19099988937377432,-0.47348768167518784,0.8554874604227365,-0.14124389615070854,0.5232436748982572,-0.4935502428443783,23.529565760488946,-37.28473742453366,0.3322437855244811,11,0.059999465942386365,-0.3699998855590785,-1.491250038146969,-2.147500038146969,1.159999847412113,4,0.0031205249301822224,-1.4000127157707347,20.854999542236328,-2.874997019764791,20.895000457763672,-1.3614394705395545,21.075000762939453,0.0031205249301822224
9781,2011-11-21,20.63500022888184,20.88500022888184,20.334999084472656,20.795000076293945,1445000.0,-0.00936148322316066,2.2352993975024495,0.9999999999999556,62.44665934476187,55.5394521364171,0.2295664608764234,-0.0731539793108702,-0.6863692060426381,-0.747541713208637,11.598110249426721,0.5500011444091832,0.270615629495353,0.00850019454956552,-0.6458307421770613,0.6628311312761923,-0.3186652738137461,0.33566566291287714,0.5849990844726491,33.89842562958707,-32.485883232729364,0.3271654683633126,11,0.14249897003173473,-0.17500019073486683,-1.2537503242492711,-1.9525003433227575,1.5249996185302699,0,0.039738293468807306,1.1111134658584778,20.82999992370605,-1.4000127157707347,20.854999542236328,-2.874997019764791,20.895000457763672,0.039738293468807306
9782,2011-11-22,20.45499992370605,20.625,20.280000686645508,20.625,1444200.0,-0.00872305806538598,3.0588136296828194,1.0625014901175862,53.48837759465912,55.37818563679657,0.3718553274628462,0.13295917037613592,-0.48731146483954646,-0.5773748100243807,11.682284942466731,0.3549995422363317,0.27691853879571937,-0.18375015258789418,-0.8139791178725524,0.44647881269676404,-0.4988646352302233,0.13136433005443493,0.7472993850708001,19.66284910933147,-46.7205992853129,0.3151144826423295,11,0.29500007629394887,0.0050001144409215215,-1.0324997901916468,-1.772500038146969,1.6000003814697301,1,0.06159864256081371,2.2352993975024495,20.63500022888184,1.1111134658584778,20.82999992370605,-1.4000127157707347,20.854999542236328,0.06159864256081371
9783,2011-11-23,20.155000686645508,20.315000534057614,19.96999931335449,20.274999618530273,1047600.0,-0.014666303504252909,2.4499990463294443,0.7058757531218648,41.55846488156171,54.44749823042923,0.6474478190409023,0.4360174398084986,-0.1755387887374269,-0.2880154437834399,11.881795468120188,0.4850006103515625,0.2504889948729847,-0.4714994430541992,-1.1301513474962732,0.18715246138787478,-0.8008253952752362,-0.14217349083316222,1.0104066772460882,16.299677179208654,-44.58580314969771,0.3293259522210366,11,0.4399986267089808,0.30499935150146484,-0.5737504959106445,-1.4275007247924805,1.6049995422363317,2,0.07491938364866169,3.0588136296828194,20.45499992370605,2.2352993975024495,20.63500022888184,1.1111134658584778,20.82999992370605,0.07491938364866169
9784,2011-11-25,20.19499969482422,20.38999938964844,20.1200008392334,20.15999984741211,393600.0,0.0019845699238905112,-3.6957141909374998,-0.2916679912261182,45.43890703953106,53.57485604913535,0.5903641999956832,0.38877949521940636,-0.20902082128267452,-0.342681210892934,11.627619737810878,0.2699985504150426,0.19286079123590127,-0.41425037384033203,-1.0999563554005611,0.2714556077198971,-0.7571033646204484,-0.0713973830602157,0.8986831860351501,21.844682667397777,-35.86360248396628,0.3428529907801152,11,0.3999996185302699,0.2650003433227539,-0.49499988555908203,-1.4449996948242188,1.4200000762939453,4,0.08615993054776383,2.4499990463294443,20.155000686645508,3.0588136296828194,20.45499992370605,2.2352993975024495,20.63500022888184,0.08615993054776383
9785,2011-11-28,20.354999542236328,20.69499969482422,20.270000457763672,20.549999237060547,1195000.0,0.007922745720720048,-1.328776572396062,-5.571444141689374,42.57246201540524,51.99101118536157,0.3407877069738845,0.22661547023272988,-0.3656681773920383,-0.5167260009038301,11.659671474195813,0.5,0.16552787567747984,-0.24550046920776225,-0.939875900506987,0.4488749620914625,-0.5926881848573764,0.1016872464418519,0.6712623245727478,42.07648564591313,-10.349063978315037,0.34718771564961265,11,0.2399997711181605,0.10500049591064453,-0.6124997138977051,-1.6049995422363281,1.475000381469723,0,0.08769343589068934,-3.6957141909374998,20.19499969482422,2.4499990463294443,20.155000686645508,3.0588136296828194,20.45499992370605,0.08769343589068934
9786,2011-11-29,20.540000915527344,20.700000762939453,20.375,20.44499969482422,1767600.0,0.009088743672390764,-1.7659567560548017,-0.4871865096443523,42.676331488297926,50.23859550368158,0.13993208913417732,0.05631534599373467,-0.5449370436006404,-0.7145197795806872,11.764349340745039,0.345001220703125,0.17071232673279013,-0.06799917221069407,-0.7560125585559874,0.6200142141345992,-0.4120058653833425,0.27600752096195436,0.42288519807445724,78.08225620605606,30.01289589739897,0.34400669317264715,11,0.029998779296875,-0.0800008773803711,-0.7025008201599121,-1.260000228881836,1.1799983978271449,1,0.07059390413632771,-1.328776572396062,20.354999542236328,-3.6957141909374998,20.19499969482422,2.4499990463294443,20.155000686645508,0.07059390413632771
9787,2011-11-30,21.104999542236328,21.11000061035156,20.854999542236328,21.020000457763672,1878000.0,0.027507234738332942,4.368374558304214,0.8947157083199486,55.75077954517339,50.38879287891835,-0.4697644577150406,-0.4245180852632231,-1.099292733442205,-1.283965907733485,12.246874855005156,0.5699996948242152,0.13665299838930522,0.4297494888305664,-0.16601186104197652,1.0255108387031093,0.13186881389429672,0.7276301637668361,-1.1350002288818395,99.56131031355802,51.26583053102587,0.29788067493627085,11,-0.5649995803833043,-0.6449995040893555,-1.1262493133544922,-1.6274995803833008,0.5699996948242188,2,0.04998817000988143,-1.7659567560548017,20.540000915527344,-1.328776572396062,20.354999542236328,-3.6957141909374998,20.19499969482422,0.04998817000988143
9788,2011-12-01,21.100000381469727,21.21999931335449,20.975000381469727,21.045000076293945,1072800.0,-0.00023687092513779984,-1.5128134903556112,0.647069383358765,56.47248941235726,50.6637888831988,-0.483470026537411,-0.3699671585338926,-1.0675314941911687,-1.2841271707669968,13.342225057880702,0.24499893188476207,0.11636667208625795,0.3812502861022935,-0.20459050132067702,0.967091073525264,0.08832989239080646,0.6741706798137805,-1.1072010421752978,89.09099105972466,39.79201237677471,0.2929203937114853,12,-0.5050010681152379,-0.6400003433227539,-1.088749885559082,-1.4200000762939453,0.6099987030029297,3,0.04526065907300869,4.368374558304214,21.104999542236328,-1.7659567560548017,20.540000915527344,-1.328776572396062,20.354999542236328,0.04526065907300869
9789,2011-12-02,20.799999237060547,21.155000686645508,20.780000686645508,21.149999618530273,1015800.0,-0.014218063459024544,1.0833187634109513,-6.3636079900124844,43.952274034384274,49.37297170623687,-0.21466550959803143,-0.06337019373956565,-0.7311297651698112,-0.9898059611394103,13.90059069201896,0.375,0.051522507013395114,0.07499914169311594,-0.5115430575179651,0.661541340904197,-0.2182719579124246,0.3682702412986565,-0.7581118988037154,55.789412395371976,11.793263902857845,0.2932710996055409,12,-0.20499992370605824,-0.3399991989135742,-0.7374987602233887,-1.1199989318847656,0.7849998474121094,4,0.046153895530476996,-1.5128134903556112,21.100000381469727,4.368374558304214,21.104999542236328,-1.7659567560548017,20.540000915527344,0.046153895530476996
9790,2011-12-05,21.09000015258789,21.20499992370605,20.950000762939453,21.040000915527344,1143000.0,0.013942352219447729,-1.2173884198828742,-0.14285480733075023,56.32797689150491,48.69311810031943,-0.5184247628404748,-0.3201682059708837,-0.983511176726239,-1.2800260220529474,14.524289666455637,0.40500068664550426,0.02354291812480369,0.3335000038146987,-0.2607363939646419,0.9277364015940393,0.036381804925028405,0.630618202704369,-1.000988335327154,84.61547143150618,36.92199304658912,0.29711819888966956,12,-0.495000839233402,-0.630000114440918,-1.023749828338623,-1.4099998474121094,0.3699989318847656,0,0.024893296099187223,1.0833187634109513,20.799999237060547,-1.5128134903556112,21.100000381469727,4.368374558304214,21.104999542236328,0.024893296099187223
9791,2011-12-06,21.15999984741211,21.229999542236328,21.06999969482422,21.145000457763672,1333600.0,0.003319094088087393,1.0645304193738925,0.29999237048905164,51.67651064278029,48.49179955011067,-0.5656005649042442,-0.37846210947292747,-1.0159142037913753,-1.3515964079101934,14.67587309241138,0.15999984741210938,0.0006312612955454711,0.3837496757507317,-0.2373264293819055,1.004825780883369,0.0732116231844131,0.6942877283170503,-1.0257485303076237,84.44447270153309,38.91175974695836,0.31053805256631806,12,-0.5600004196166992,-0.6949996948242188,-1.0937495231628418,-1.4799995422363281,0.274999618530277,1,0.03166351990195704,-1.2173884198828742,21.09000015258789,1.0833187634109513,20.799999237060547,-1.5128134903556112,21.100000381469727,0.03166351990195704
9792,2011-12-07,21.05500030517578,21.51000022888184,21.030000686645508,21.170000076293945,3613200.0,-0.004962171218974243,-4.818211243020839,-7.6669633774160735,53.2520306292392,49.791084633185946,-0.40961601179202134,-0.2791091272637729,-0.8805329312108654,-1.2433652368862624,14.754450691516713,0.4799995422363317,-0.03145299581681016,0.27325010299682617,-0.35601245426987305,0.9025126602635254,-0.04138117563652344,0.5878813816301758,-0.8550040945633839,37.67120424319999,-7.445997638755557,0.31463127863334944,12,-0.23999977111816406,-0.4499998092651367,-0.932499885559082,-1.375,0.5,2,0.031583899241988345,1.0645304193738925,21.15999984741211,-1.2173884198828742,21.09000015258789,1.0833187634109513,20.799999237060547,0.031583899241988345
9793,2011-12-08,20.809999465942386,21.03499984741211,20.76000022888184,21.03499984741211,1399600.0,-0.011636230618964571,1.444436909252713,1.9565289502927063,49.15572058083625,50.20406391555319,-0.06921097906765183,-0.03055568352355209,-0.5983442472822738,-0.9996382177876164,14.221868895909873,0.29500007629394176,-0.08337289164261819,0.024999332427981358,-0.6041354539919332,0.654134118847896,-0.28956806078197417,0.3395667256379369,-0.5052029338684321,6.66656494140625,-38.88572806985719,0.31456739320995647,12,0.08000087738036754,-0.08249950408935902,-0.8074989318847692,-1.1299991607666051,0.8050003051757777,3,0.04156654460918263,-4.818211243020839,21.05500030517578,1.0645304193738925,21.15999984741211,-1.2173884198828742,21.09000015258789,0.04156654460918263
9794,2011-12-09,21.030000686645508,21.059999465942386,20.7549991607666,20.84499931335449,1383000.0,0.010571899392077144,1.489809264305134,-0.8222269317170635,53.496516088415675,51.41784770144324,-0.17691584108490233,-0.23670237828360996,-0.7837984552720272,-1.2220419910055575,13.678729437467963,0.3050003051757848,-0.07580186643686204,0.22850055694580007,-0.4085081818360905,0.8655092957276906,-0.09000381244514344,0.5470049263367436,-0.6287878588269216,36.42399163294058,-11.421872045889138,0.3185043693909451,12,-0.08750057220458984,-0.30250072479248047,-1.0275001525878906,-1.3500003814697266,0.27499961853027344,4,0.03233468262599537,1.444436909252713,20.809999465942386,-4.818211243020839,21.05500030517578,1.0645304193738925,21.15999984741211,0.03233468262599537
9795,2011-12-12,20.850000381469727,20.96500015258789,20.645000457763672,20.96500015258789,1430800.0,-0.00855921537321136,4.56522316023419,-0.6216157700476199,53.77855993563952,52.651428640036755,0.09016643097966082,-0.08508591350570427,-0.5675678917231224,-1.049107906624286,12.704740857912785,0.38500022888183594,0.0009975808127364871,0.0637502670288086,-0.5518699173901673,0.6793704514477845,-0.2440598251806776,0.3715603592382948,-0.3600845615660795,23.699419416152615,-24.840357027497554,0.30781009220948713,12,0.22749996185302734,-0.1100006103515625,-0.8474998474121094,-1.1700000762939453,0.6900005340576172,0,0.0352517357100941,1.489809264305134,21.030000686645508,1.444436909252713,20.809999465942386,-4.818211243020839,21.05500030517578,0.0352517357100941
9796,2011-12-13,20.93000030517578,21.200000762939453,20.809999465942386,20.975000381469727,1051800.0,0.0038369267262534645,-1.736834356156726,0.39130579005854743,58.65209902089477,52.97379747067246,0.07968548455237112,-0.15781938798802742,-0.598216514277123,-1.133545202064795,12.246021952896077,0.39000129699706676,0.06828418002020697,0.13400020599365092,-0.4843729339677303,0.7523733459550321,-0.17518636398704146,0.4431867759743433,-0.3584777325538795,32.94796795653435,-18.44957325902169,0.3091865699806914,12,0.14750003814697266,-0.1900005340576172,-0.9600000381469727,-1.25,0.44499969482421875,1,0.025322444891021423,4.56522316023419,20.850000381469727,1.489809264305134,21.030000686645508,1.444436909252713,20.809999465942386,0.025322444891021423
9797,2011-12-14,20.73500061035156,20.93000030517578,20.71999931335449,20.815000534057614,1230200.0,-0.009316755469707338,-2.818112461637226,1.7777730682829653,60.98484164317999,53.47516994076388,0.24214559881476916,0.010964475771306326,-0.3514065613224382,-0.9433634965076507,11.399738700922269,0.21000099182129262,0.13452748636245815,-0.04399948120117614,-0.6486185310159094,0.5606195686135571,-0.34630900610854454,0.25831004370619226,-0.09000015258788707,16.21623479276862,-37.98424959428907,0.3023095249073675,12,0.34249973297119496,0.004999160766605115,-0.7675004005432093,-1.0550003051757777,0.38999938964844105,2,0.03375928791829241,-1.736834356156726,20.93000030517578,4.56522316023419,20.850000381469727,1.489809264305134,21.030000686645508,0.03375928791829241
9798,2011-12-15,21.065000534057614,21.11000061035156,20.82999992370605,20.854999542236328,1772800.0,0.01591511521544442,-1.1538495396690898,-2.6250149011753603,64.84641949269768,55.79674165835425,-0.10431052686416109,-0.3221639694488445,-0.6292066729425159,-1.273756647842621,10.641807038297832,0.375,0.2004836714036351,0.2775004386901827,-0.33865488947063227,0.8936557668509977,-0.030577225390224783,0.5855781027705902,-0.35080009460448736,75.67564781084548,16.664324250304773,0.3080776640804073,12,0.012499809265140271,-0.3250007629394496,-1.0500001907348597,-1.3725004196166957,0.45499992370605824,3,0.02326132251105051,-2.818112461637226,20.73500061035156,-1.736834356156726,20.93000030517578,4.56522316023419,20.850000381469727,0.02326132251105051
9799,2011-12-16,20.979999542236328,21.2450008392334,20.899999618530273,21.104999542236328,2598000.0,-0.004035176343046176,-1.421062494144102,-0.5952352839665499,60.94569641191737,56.309821605066745,0.00995558403241148,-0.23960268890768432,-0.5025558524434857,-1.1836594716246474,10.250109846338775,0.345001220703125,0.1767479106027139,0.18624944686889577,-0.4353010264538639,0.8077999201916555,-0.1245257897924823,0.49702468353027385,-0.2600002288818395,55.83314524768495,-5.100544425848042,0.3107752366613793,12,0.09750080108642578,-0.23999977111816406,-0.816248893737793,-1.1749992370605469,0.6300010681152308,4,0.03026693244694645,-1.1538495396690898,21.065000534057614,-2.818112461637226,20.73500061035156,-1.736834356156726,20.93000030517578,0.03026693244694645
9800,2011-12-19,20.895000457763672,21.200000762939453,20.815000534057614,21.065000534057614,1377000.0,-0.004051434048010227,-1.3333352599485306,1.360000610351534,56.44282041021481,56.839411579226145,0.07195154331467535,-0.1575625582147211,-0.3802268095261354,-1.0926495073364215,9.749246319427908,0.3850002288818395,0.1468292193638554,0.09800033569336009,-0.5250262395742809,0.721026910961001,-0.2135129519404586,0.4095136233271788,-0.11180107116699389,33.333454434482306,-24.380526175646295,0.31151328763382014,12,0.18249988555908203,-0.1550006866455078,-0.6412496566772461,-1.0900001525878906,0.3599987030029297,0,0.01962191138693048,-1.421062494144102,20.979999542236328,-1.1538495396690898,21.065000534057614,-2.818112461637226,20.73500061035156,0.01962191138693048
9801,2011-12-20,21.45499992370605,21.479999542236328,21.06999969482422,21.07999992370605,1010000.0,0.026800643870496188,-1.0759461886873,-2.205881362968328,56.363638885748465,57.185145829949384,-0.4937216258786954,-0.6882677209400789,-0.9051296006103193,-1.6414844818003012,10.62804417025816,0.5849990844726562,0.20070271040945542,0.616999816894527,-0.06616153996592189,1.3001611737549759,0.2754191384643008,0.9585804953247532,-0.6399993896484375,96.71057749981759,42.4604283334603,0.3415806784302245,12,-0.39249992370605113,-0.7150001525878871,-1.1049995422363246,-1.6499996185302699,-0.40500068664550426,1,0.003961826712820082,-1.3333352599485306,20.895000457763672,-1.421062494144102,20.979999542236328,-1.1538495396690898,21.065000534057614,0.003961826712820082
9802,2011-12-21,21.71500015258789,21.799999237060547,21.420000076293945,21.43000030517578,872400.0,0.012118398033390765,-1.4917952822873153,0.7599995930989584,60.23293115081244,58.41594700439119,-0.7266727899337226,-0.8949146522050455,-1.1227421823432522,-1.8909303775095943,11.880630567933903,0.37999916076660156,0.19794792240906744,0.814000034332274,0.05174165171913003,1.576258416945418,0.4328708430257038,1.1951292256388442,-0.899999618530277,91.37063995987789,39.81215970599124,0.38112919130657125,12,-0.49250030517578125,-0.8300008773803711,-1.2612500190734863,-1.9099998474121094,-0.5200004577636719,2,-0.015657386608278312,-1.0759461886873,21.45499992370605,-1.3333352599485306,20.895000457763672,-1.421062494144102,20.979999542236328,-0.015657386608278312
9803,2011-12-22,21.665000915527344,21.864999771118164,21.6200008392334,21.825000762939453,1074200.0,-0.002302520686585763,1.0416759385828274,-0.56140327394895,65.69875395835271,59.77175121216197,-0.6064073998050965,-0.7652230766733688,-1.0350591905931346,-1.8267282886871357,12.921517609177164,0.24499893188476562,0.2064090842422459,0.6885007858276353,-0.06167207573401967,1.4386736473892903,0.3134143550468096,1.063587216608461,-0.7515005111694357,80.95247610362911,28.692836744875287,0.3750864307808269,12,-0.4100008010864258,-0.7475013732910156,-1.20125150680542,-1.850001335144043,-0.2550010681152344,3,-0.02492503543539315,-1.4917952822873153,21.71500015258789,-1.0759461886873,21.45499992370605,-1.3333352599485306,20.895000457763672,-0.02492503543539315
9804,2011-12-23,21.934999465942386,22.03499984741211,21.729999542236328,21.790000915527344,620200.0,0.01246242967945288,-1.3018778295198543,-0.9062418043535496,65.44789239619598,61.06834370777935,-0.8208531013542064,-0.9467202686460467,-1.267972972951089,-2.080969443926822,14.293501826181531,0.3699989318847656,0.22650178331837623,0.8714993476867718,0.09966559571347133,1.6433330996600723,0.4855824717001198,1.2574162236734239,-0.9073191375732463,91.80324280718133,41.83382398544222,0.38591687598665053,12,-0.5574998855590856,-0.9324998855590856,-1.3949999809265172,-2.1199998855590856,-0.5599994659423864,4,-0.01891949023400097,1.0416759385828274,21.665000915527344,-1.4917952822873153,21.71500015258789,-1.0759461886873,21.45499992370605,-0.01891949023400097
9805,2011-12-27,22.13999938964844,22.200000762939453,21.895000457763672,21.895000457763672,720400.0,0.00934579114188483,-1.489809264305177,1.6896646979124021,67.07316911077655,62.004018162210656,-0.9204146443124408,-1.065778881341263,-1.443218691458032,-2.2520145889389873,15.79341086827944,0.30500030517578125,0.28750635257490487,0.9872492790222189,0.15030354594130202,1.8241950121031358,0.5687764124817605,1.4057221455626774,-0.9712943286132862,94.69014897560315,47.05408264907789,0.4184728665404582,12,-0.6799993515014684,-1.0549993515014684,-1.5412497520446813,-2.3249998092651403,-0.6549987792968821,1,-0.023938518243351137,-1.3018778295198543,21.934999465942386,1.0416759385828274,21.665000915527344,-1.4917952822873153,21.71500015258789,-0.023938518243351137
9806,2011-12-28,21.989999771118164,22.13500022888184,21.915000915527344,22.1299991607666,1068200.0,-0.006775050707562791,1.9332943390467525,-0.5714285714285632,66.0377321453459,62.56545044022909,-0.6752515621704056,-0.8448975066755615,-1.2587915735096828,-2.066272503140368,17.36352163345844,0.2249984741210973,0.3188871236344326,0.7647497177124016,-0.09947148258055094,1.6289709180053542,0.33263911756592535,1.196860317858878,-0.6562873977783212,73.07681962122045,23.18140344345725,0.4321106001464757,12,-0.4824991226196289,-0.9049997329711914,-1.315000057220459,-2.1750001907348633,-0.45999908447265625,2,-0.03342431186911232,-1.489809264305177,22.13999938964844,-1.3018778295198543,21.934999465942386,1.0416759385828274,21.665000915527344,-0.03342431186911232
9807,2011-12-29,22.15999984741211,22.19499969482422,22.03499984741211,22.03499984741211,449000.0,0.007730790271186061,-1.55999755859375,-0.8928610354223433,73.76762703520596,63.55669572273001,-0.6949383827117614,-0.9821630951811571,-1.4002220050912513,-2.178980241585375,18.215749912107594,0.2049999237060547,0.37264990976276735,0.8819997787475593,-0.07511403554626739,1.839113593041386,0.40344287160064596,1.3605566858944727,-0.6876813317363286,93.10328951911788,36.18072571909327,0.4785569071469126,12,-0.6524991989135742,-1.0749998092651367,-1.541250228881836,-2.3450002670288086,-0.45999908447265625,3,-0.05009028059543019,1.9332943390467525,21.989999771118164,-1.489809264305177,22.13999938964844,-1.3018778295198543,21.934999465942386,-0.05009028059543019
9808,2011-12-30,22.05500030517578,22.2450008392334,22.05500030517578,22.09000015258789,734400.0,-0.004738246523435352,-9.857220708446867,-0.279998779296875,68.80735614548499,64.43021347090419,-0.48582927068976645,-0.8452872752765792,-1.2651883957243086,-2.033323134876106,18.93760227947411,0.1900005340576172,0.4084458176943997,0.7292502403259284,-0.2841091327615821,1.742609613413439,0.22257055378217316,1.2359299268696837,-0.4662526299378129,63.106785329377914,3.4429375254402146,0.5066796865437556,12,-0.5249996185302734,-0.9475002288818359,-1.450000286102295,-2.2400007247924805,-0.3400001525878906,4,-0.038993452661605366,-1.55999755859375,22.15999984741211,1.9332943390467525,21.989999771118164,-1.489809264305177,22.13999938964844,-0.038993452661605366
9809,2012-01-03,21.76000022888184,22.28499984741211,21.68000030517578,22.274999618530273,1627400.0,-0.013375655053820656,1.261681176780965,14.714332425068019,66.02114473302461,65.49447172899417,-0.07660649183723578,-0.500330953473739,-0.9442524264275605,-1.6955352021251677,19.736164801373068,0.6049995422363281,0.4520832528546066,0.38625011444092294,-0.6131013560207705,1.3856015849026164,-0.11342562078992557,0.8859258496717715,0.48500061035155895,13.223137890376824,-48.88362523913385,0.49967573523084746,1,-0.08250045776367543,-0.5574998855590856,-1.232500553131107,-1.9450006484985387,-0.07999992370605824,1,-0.01608457618512238,-9.857220708446867,22.05500030517578,-1.55999755859375,22.15999984741211,1.9332943390467525,21.989999771118164,-0.01608457618512238
9810,2012-01-04,21.614999771118164,21.84499931335449,21.59499931335449,21.7450008392334,1762200.0,-0.006663623908019001,-1.9411421519128131,0.2524295576427383,61.7900207149446,66.0974030433493,0.20256865756562448,-0.3309501718406054,-0.7863943095810839,-1.5204503795484676,20.382431524737225,0.25,0.4552029468304255,0.21499967575073242,-0.7805427147093056,1.2105420662107704,-0.2827715194792866,0.7127708709807514,0.6700000762939453,2.898614823681459,-60.298348611025105,0.4977711952300197,1,0.23750019073486328,-0.33749961853027344,-1.0875000953674316,-1.8000001907348633,-0.07499885559082031,2,-0.01110338994492377,1.261681176780965,21.76000022888184,-9.857220708446867,22.05500030517578,-1.55999755859375,22.15999984741211,-0.01110338994492377
9811,2012-01-05,21.82999992370605,21.905000686645508,21.51000022888184,21.604999542236328,2704600.0,0.009946803371016832,1.1066583930542155,-1.7307579447753476,68.71795406839465,67.0401833675251,0.05180403431682379,-0.5198341249203153,-0.9915762210876515,-1.7032516512873777,20.917258072209894,0.3950004577636683,0.49013839108886614,0.3964998245239215,-0.6100682709532599,1.403067920001103,-0.10678422321467096,0.899783872262514,0.45499992370605824,41.29030352699627,-26.69897587729875,0.5032840477385908,1,0.06750011444092152,-0.49999999999999645,-1.3025002479553187,-2.0150003433227504,-0.4650001525878871,3,-0.015803908133771638,-1.9411421519128131,21.614999771118164,1.261681176780965,21.76000022888184,-9.857220708446867,22.05500030517578,-0.015803908133771638
9812,2012-01-06,21.71999931335449,21.825000762939453,21.6299991607666,21.825000762939453,881200.0,-0.005038965219239855,2.7142649543150896,-0.46667231806046483,62.10719518713184,66.64112128183389,0.18169558169623556,-0.3767765570167789,-0.851072521860349,-1.5747773262350862,20.920307596760644,0.20000076293944957,0.5529632546709458,0.2532492637634256,-0.744570500899222,1.2510690284260733,-0.2456606185679,0.7521591460947512,0.5185005569458063,27.096669398482682,-38.271268190830234,0.49890988233132466,1,0.17750072479248402,-0.254999160766598,-1.204999446868893,-1.9049997329711879,-0.3549995422363246,4,-0.008747635023734102,1.1066583930542155,21.82999992370605,-1.9411421519128131,21.614999771118164,1.261681176780965,21.76000022888184,-0.008747635023734102
9813,2012-01-09,21.674999237060547,21.7549991607666,21.475000381469727,21.71500015258789,816600.0,-0.0020718267825300396,3.666687859617891,0.38095584094747215,63.039408084304185,66.37351191384592,0.2550883323416322,-0.27789816756918384,-0.7815885761198587,-1.5088229183292654,21.471800582055828,0.279998779296875,0.5789394923942908,0.1649991989135735,-0.7868903908610712,1.1168887886882182,-0.3109455959737488,0.6409439938008958,0.5197906547546403,24.691233019287782,-40.15265675481169,0.47594479488732183,1,0.2050008773803711,-0.20999908447265625,-1.1749992370605469,-1.859999656677246,-0.2950000762939453,0,0.001153472976190839,2.7142649543150896,21.71999931335449,1.1066583930542155,21.82999992370605,-1.9411421519128131,21.614999771118164,0.001153472976190839
9814,2012-01-10,21.709999084472656,21.88999938964844,21.655000686645508,21.76499938964844,1887200.0,0.0016147565695072696,-1.8485191778605383,1.374976158687863,65.58316046832559,66.20795539801803,0.20653513165503767,-0.27335736876135286,-0.7957063992176288,-1.5261246465629839,22.117476577227865,0.23499870300293324,0.5717660043975457,0.16599912643432546,-0.7619783980057697,1.0939766508744206,-0.29798963578572213,0.629987888654373,0.4272076465148942,54.650822377175714,-13.593208758617124,0.4639887622200477,1,0.17000102996826172,-0.24499893188476562,-1.1824994087219238,-1.8949995040893555,-0.15999984741210938,1,0.00023035782248426173,3.666687859617891,21.674999237060547,2.7142649543150896,21.71999931335449,1.1066583930542155,21.82999992370605,0.00023035782248426173
9815,2012-01-11,21.584999084472656,21.725000381469727,21.53499984741211,21.71500015258789,1139000.0,-0.005757715581360956,1.533314683891969,2.3636426688859618,52.98163431900174,64.75727786175757,0.27326600687381486,-0.09535889310851431,-0.6505239571295078,-1.374872421131279,22.955263051077395,0.1900005340576172,0.5500624491585491,0.004249191284181109,-0.8643201368318323,0.8728185194001945,-0.4300354727738238,0.43853385534218603,0.4992311385534691,25.581075566437782,-37.44851265164847,0.4342846640580061,1,0.2950010299682617,-0.11999893188476562,-1.0574994087219238,-1.7699995040893555,-0.019998550415042615,2,0.004401261280176039,-1.8485191778605383,21.709999084472656,3.666687859617891,21.674999237060547,2.7142649543150896,21.71999931335449,0.004401261280176039
9816,2012-01-12,21.459999084472656,21.649999618530273,21.440000534057614,21.584999084472656,1086600.0,-0.005791058851140729,-1.5454881742306226,0.9615305613427624,43.76524947582841,61.42368035516007,0.35221873004520177,0.07524077968826504,-0.5018645569609426,-1.2225636786591316,23.22561637885822,0.2099990844726598,0.5047541655363901,-0.14725074768066548,-0.9629546433228278,0.6684531479614968,-0.5551026955017484,0.26060120014041743,0.5754927512289569,4.444133616470081,-52.72848815110713,0.4078519478210814,1,0.40250110626220703,0.005001068115234375,-0.9324994087219238,-1.6449995040893555,-0.0449981689453125,3,0.0037279512799501813,1.533314683891969,21.584999084472656,-1.8485191778605383,21.709999084472656,3.666687859617891,21.674999237060547,0.0037279512799501813
9817,2012-01-13,21.434999465942386,21.434999465942386,21.190000534057614,21.209999084472656,2665400.0,-0.001164940335359077,1.1777645911922972,-1.800003051757841,44.30689072678541,58.701406419749006,0.2945354611386328,0.1637678949678545,-0.43269836719753485,-1.1672493538288329,23.61356662666615,0.2699985504150426,0.4305437484209307,-0.20725030899047425,-0.9187901631573538,0.5042895451764053,-0.563020236073914,0.14851961809296554,0.5409432395948279,34.999904632413106,-18.373050449491217,0.3557699270834391,1,0.3025007247924769,0.03000068664550426,-0.902499675750736,-1.6149997711181676,0.09000015258788707,4,-0.0032656728046782657,-1.5454881742306226,21.459999084472656,1.533314683891969,21.584999084472656,-1.8485191778605383,21.709999084472656,-0.0032656728046782657
9818,2012-01-17,21.55500030517578,21.684999465942386,21.46500015258789,21.56999969482422,1771800.0,0.005598359795812469,-1.2564067451778602,-0.06666384096977812,39.83959919177398,55.79234580405449,0.10745047872519464,0.0868095960626647,-0.5213793967199578,-1.2667077705110508,23.762569463085985,0.25,0.3680248334676257,-0.11174945831298899,-0.7714564705411391,0.5479575539151611,-0.44160296442706226,0.21810404780108428,0.32662933978388153,52.14290969234414,3.4811294151810728,0.3298535061140744,1,-0.00749969482421875,-0.09000015258789062,-0.8449997901916504,-1.5950002670288086,0.0149993896484375,1,-0.008814684823363006,1.1777645911922972,21.434999465942386,-1.5454881742306226,21.459999084472656,1.533314683891969,21.584999084472656,-0.008814684823363006
9819,2012-01-18,21.614999771118164,21.614999771118164,21.38500022888184,21.59000015258789,1411200.0,0.0027835520803947134,17.40024414435006,-1.6667090539165819,34.78262311794468,52.79152384883228,0.027624697491244632,0.08097350516305823,-0.5630619723367829,-1.314469111162623,23.56209734668388,0.22999954223632457,0.26260259076186543,-0.08350000381469869,-0.6599052532895513,0.4929052456601539,-0.371702628552125,0.20470262092272762,0.18363438053325254,79.4391323878587,35.08773818062401,0.28820262473742575,1,-0.06749916076660156,-0.14999961853027344,-0.8062496185302734,-1.6549997329711914,0.030000686645507812,2,-0.010872107926902186,-1.2564067451778602,21.55500030517578,1.1777645911922972,21.434999465942386,-1.5454881742306226,21.459999084472656,-0.010872107926902186
9820,2012-01-19,21.30500030517578,21.625,21.26499938964844,21.625,1086400.0,-0.014341867648622553,1.2500059604701397,-12.800183108262761,31.830255098994783,48.69289063001007,0.3229924548330274,0.4461377596033671,-0.2310390243928886,-0.9892794505428313,23.523360695283195,0.36000061035155895,0.17036618190419617,-0.4139994621276841,-0.8906058850958978,0.06260696084052952,-0.6523026736117892,-0.17569625064357908,0.42059781236437743,23.23232712448309,-16.76318623912177,0.23830321148410677,1,0.2349996566772461,0.15999984741210938,-0.4700002670288086,-1.3450002670288086,0.31999969482421875,3,0.011499597670751704,17.40024414435006,21.614999771118164,-1.2564067451778602,21.55500030517578,1.1777645911922972,21.434999465942386,0.011499597670751704
9821,2012-01-20,21.540000915527344,21.549999237060547,21.25,21.25,1219400.0,0.011030303073709558,-1.0689537239220226,-0.9062537252938512,34.102597710008666,45.58126868810749,0.047527470002005856,0.22960361758547165,-0.4506639244022317,-1.207888485559188,22.931370085014954,0.2999992370605469,0.10758964954430894,-0.18324890136718608,-0.6513837007924259,0.28488589805805375,-0.4173163010798042,0.05081849834543206,0.12132549199490938,70.70730034447918,35.88338683498702,0.2340673997126199,1,-9.5367431640625e-07,-0.03750133514404297,-0.6312508583068848,-1.580000877380371,-0.13500022888183594,4,0.0011606136243127452,1.2500059604701397,21.30500030517578,17.40024414435006,21.614999771118164,-1.2564067451778602,21.55500030517578,0.0011606136243127452
9822,2012-01-23,21.375,21.725000381469727,21.309999465942386,21.530000686645508,1122000.0,-0.007660209308923527,-1.912269195505425,-0.5344834390044987,33.08458750071158,42.25295528993054,0.17706389407919687,0.3877043513683276,-0.2776904453838327,-1.034234757627626,21.84400781289138,0.4150009155273402,0.06261448091275312,-0.33124980926513814,-0.8246575679083428,0.1621579493780665,-0.5779536885867422,-0.08454592994353405,-0.18499946594238637,26.315768339644308,-4.726876077050324,0.24670387932160318,1,0.16499996185302734,0.12749958038330078,-0.466249942779541,-1.4149999618530273,-0.05500030517578125,0,0.0018713878609284418,-1.0689537239220226,21.540000915527344,1.2500059604701397,21.30500030517578,17.40024414435006,21.614999771118164,0.0018713878609284418
9823,2012-01-24,21.125,21.325000762939453,21.100000381469727,21.309999465942386,1286400.0,-0.011695906432748537,1.0930067510623387,1.193539654217706,33.84225030017639,38.72618749346951,0.38089736051393785,0.6273385293766012,-0.01601097942016594,-0.7773470105939353,20.52051947970785,0.27499961853027344,-0.0343944434445298,-0.5542497634887695,-1.1120580870046126,0.003558560027073554,-0.8331539252466911,-0.275345601730848,0.6000003814697266,3.99993896484375,-28.086534530312775,0.278904161757921,1,0.28750038146972656,0.4250001907348633,-0.21624994277954102,-1.1649999618530273,0.23500061035155895,1,0.018934893184864965,-1.912269195505425,21.375,-1.0689537239220226,21.540000915527344,1.2500059604701397,21.30500030517578,0.018934893184864965
9824,2012-01-25,21.520000457763672,21.530000686645508,20.93000030517578,21.09499931335449,1024800.0,0.01869824652135721,1.6966212190699888,-2.297310115162925,47.85554796826656,38.15662234338783,-0.04904644949288084,0.21044278122451843,-0.39305051719379946,-1.164529932984923,18.90011945349544,0.6000003814697266,-0.09157562725274815,-0.13849935531616353,-0.6870485076887469,0.41004979705641986,-0.412773931502457,0.13577522087012994,0.2049999237060547,74.21384854933555,36.84758433734095,0.27427457618629186,1,-0.19250011444091797,0.029999732971191406,-0.6112504005432129,-1.5600004196166992,-0.2800006866455078,2,0.0023233845723507063,1.0930067510623387,21.125,-1.912269195505425,21.375,-1.0689537239220226,21.540000915527344,0.0023233845723507063
9825,2012-01-26,21.61000061035156,21.81999969482422,21.51499938964844,21.604999542236328,1214000.0,0.00418216313538311,-2.29727612017247,0.011767187408831743,44.73686371961817,38.26457948158669,-0.15100719747893265,0.08295366740061283,-0.47834187653385385,-1.242118051359693,17.1876161158059,0.3050003051757777,-0.14908769224323493,-0.021999263763429866,-0.5216348604110905,0.4776363328842308,-0.2718170620872584,0.2278185345603987,-0.6800003051757777,76.40458106880136,37.90154453002863,0.24981779832383014,1,-0.23500061035155895,-0.060000419616695666,-0.7012505531311,-1.5775003433227504,-0.3550014495849574,3,0.0016196134393142714,1.6966212190699888,21.520000457763672,1.0930067510623387,21.125,-1.912269195505425,21.375,0.0016196134393142714
9826,2012-01-27,21.2549991607666,21.40999984741211,21.25,21.3700008392334,803200.0,-0.016427646439533428,-1.55999755859375,-22.995423340977435,40.04283564801579,37.790795583945616,0.1920534113502761,0.40060670516007235,-0.10911976712400673,-0.8702560208517482,15.116039349501747,0.36000061035155895,-0.22944999019281198,-0.34025068283080984,-0.8371302153192168,0.15662884965759716,-0.5886904490750133,-0.09181091658660634,-0.3249988555908203,36.51675039004235,-3.2874616811245403,0.24843976624420275,1,0.12000083923339844,0.35250091552734375,-0.3462491035461426,-1.0424985885620117,0.05000114440917969,4,0.017407708955188284,-2.29727612017247,21.61000061035156,1.6966212190699888,21.520000457763672,1.0930067510623387,21.125,0.017407708955188284
9827,2012-01-30,21.049999237060547,21.170000076293945,20.96500015258789,21.13999938964844,774200.0,-0.009644786252659632,1.7333045114694063,0.7825986001924216,37.47496368779138,37.52805830572533,0.3762662602896931,0.546187700882129,0.09705100048981308,-0.6484583884347401,12.85605419805026,0.28999900817871094,-0.26737063539473027,-0.4897505760192864,-0.9686692310062739,-0.010831921032298908,-0.7292099035127819,-0.2502912485257909,-0.1021989440917963,13.483035300975535,-27.066596367311284,0.2394593274934939,1,0.3250007629394531,0.5575008392333984,-0.14874935150146484,-0.6449995040893555,0.4250011444091797,0,0.016864677551149176,-1.55999755859375,21.2549991607666,-2.29727612017247,21.61000061035156,1.6966212190699888,21.520000457763672,0.016864677551149176
9828,2012-01-31,21.19499969482422,21.239999771118164,21.045000076293945,21.09000015258789,908200.0,0.006888383041286916,1.0,-1.1666596024244018,40.11518760085865,38.120565470493545,0.19537522896798976,0.3514749789740854,-0.03926671947723648,-0.7797988651102941,10.326640385926817,0.19499969482421875,-0.27079034044126615,-0.3017500877380357,-0.7384516341156839,0.13495145863961255,-0.5201008609268598,-0.08339931454921157,-0.22999954223632812,29.775232739554582,-8.61929688067687,0.21835077318882395,1,0.18000030517578125,0.41250038146972656,-0.1412501335144043,-0.5600004196166992,0.3549995422363281,1,0.005897617447502279,1.7333045114694063,21.049999237060547,-1.55999755859375,21.2549991607666,-2.29727612017247,21.61000061035156,0.005897617447502279
9829,2012-02-01,21.40999984741211,21.40999984741211,21.200000762939453,21.26000022888184,814000.0,0.010143909208943924,1.799994913724044,1.4285740236148616,46.753265135977124,39.778677696824914,-0.05784528165978031,0.11479482588151768,-0.2416172481081844,-0.97879212198945,8.986387113720607,0.21500015258789062,-0.26923078380483645,-0.06924991607666087,-0.4892659266237871,0.35076609447046536,-0.27925792135022576,0.14075808919690402,-0.44499969482421875,52.04677579829833,11.534424436065024,0.21000800527356317,2,-0.034999847412109375,0.19750022888183594,-0.32375001907348633,-0.7425003051757812,0.2849998474121094,2,-0.0023353216915876773,1.0,21.19499969482422,1.7333045114694063,21.049999237060547,-1.55999755859375,21.2549991607666,-0.0023353216915876773
9830,2012-02-02,21.375,21.46500015258789,21.26499938964844,21.420000076293945,716000.0,-0.001634743001473704,1.962969242289327,-0.3000012715689961,48.368541747817346,41.36378258991477,-0.013266921352045102,0.1379661907755967,-0.19330773445079785,-0.9188848013500035,7.893790687981769,0.20000076293944957,-0.2688515025350071,-0.09224977493285991,-0.5096411317167195,0.32514158185099973,-0.3009454533247897,0.11644590345906991,-0.39289985656738224,81.99996948242188,35.39988793896286,0.20869567839192912,2,0.0,0.2325000762939453,-0.18500041961669922,-0.5550003051757812,0.43000030517578125,3,-0.006315800181606379,1.799994913724044,21.40999984741211,1.0,21.19499969482422,1.7333045114694063,21.049999237060547,-0.006315800181606379
9831,2012-02-03,21.48500061035156,21.524999618530273,21.3700008392334,21.475000381469727,852600.0,0.005146227384868363,2.4444844759987285,-0.22222693171695576,50.92938779880257,43.346538178591544,-0.1473893525344998,0.000836768933520915,-0.28215966059240216,-1.0040434450996933,7.066638655693856,0.154998779296875,-0.2625037042760141,0.03500080108642223,-0.3462160960986509,0.41621769827149535,-0.1556076475061161,0.22560924967896057,-0.4861424758911106,92.8573131562897,42.93966320886836,0.1906084485925368,2,-0.11000061035155895,0.12249946594238637,-0.2125005722045863,-0.5349998474121058,0.3549995422363317,4,-0.010705210288620703,1.962969242289327,21.375,1.799994913724044,21.40999984741211,1.0,21.19499969482422,-0.010705210288620703
9832,2012-02-06,21.530000686645508,21.600000381469727,21.450000762939453,21.479999542236328,1097600.0,0.002094488015619067,-1.7272979487090565,5.000000000001776,49.521996477062615,45.08873219824557,-0.1878441953293546,-0.06232267686945647,-0.29924927216753616,-1.027918996112799,6.262584805057101,0.14999961853027344,-0.22130335643827337,0.08950080871581889,-0.27236437905961,0.45136599649124776,-0.09143178517189554,0.2704334026035333,-0.5147197209777836,87.38744930923087,36.191813328405345,0.18093259388771363,2,-0.1550006866455078,0.0774993896484375,-0.2337503433227539,-0.5799999237060547,-0.13000106811523438,0,-0.010450551523172424,2.4444844759987285,21.48500061035156,1.962969242289327,21.375,1.799994913724044,21.40999984741211,-0.010450551523172424
9833,2012-02-07,21.700000762939453,21.739999771118164,21.45499992370605,21.46500015258789,963800.0,0.007895962418588809,-1.2352835579756414,4.699904634751097,51.55964882441011,45.500298960039295,-0.2991630806982748,-0.24280226261038607,-0.42911666294834205,-1.1776672605564222,6.043301509533439,0.2849998474121129,-0.19611635290723584,0.25825080871582173,-0.1071804356376056,0.6236820530692491,0.07553518653910984,0.4409664308925336,-0.6686254226885993,92.59276265828373,43.11208549229828,0.18271562217671306,2,-0.30750083923339844,-0.09250068664550781,-0.4037504196166992,-0.75,-0.2300014495849645,1,-0.010368680809172859,-1.7272979487090565,21.530000686645508,2.4444844759987285,21.48500061035156,1.962969242289327,21.375,-0.010368680809172859
9834,2012-02-08,21.71500015258789,21.81999969482422,21.600000381469727,21.81999969482422,1063400.0,0.0006912160885290675,3.1904813805631242,-0.44680540224660736,58.43619654919619,47.02244705221464,-0.3169204418896925,-0.2713184103904567,-0.40427110869810434,-1.175075931227962,5.547151013290227,0.2199993133544922,-0.15293826784494158,0.2730001449584947,-0.09320997524248398,0.6392102651594733,0.08989508485800357,0.4561052050589858,-0.667852325245569,81.08117396384618,27.112028801291956,0.18310506010049007,2,-0.32250022888183594,-0.10750007629394531,-0.39624977111816406,-0.7424993515014648,-0.21500015258789062,2,-0.007598476369694129,-1.2352835579756414,21.700000762939453,-1.7272979487090565,21.530000686645508,2.4444844759987285,21.48500061035156,-0.007598476369694129
9835,2012-02-09,21.68000030517578,21.770000457763672,21.530000686645508,21.725000381469727,912400.0,-0.0016117820477168365,2.5555461365659307,0.42857402361489555,53.13899504261166,48.4775758738364,-0.30278835314632246,-0.2412029886795679,-0.33416956470060555,-1.1250650441500767,5.331370369607846,0.23999977111816406,-0.09085577419465096,0.2332502365112319,-0.14309393455704367,0.6095944075795074,0.04507815097709411,0.42142232204536967,-0.617395440483822,68.88894540306619,16.33328074809009,0.18817208553413714,2,-0.28750038146972656,-0.2624998092651367,-0.24000024795532227,-0.6875,-0.23999977111816762,3,0.0006918537563329608,3.1904813805631242,21.71500015258789,-1.2352835579756414,21.700000762939453,-1.7272979487090565,21.530000686645508,0.0006918537563329608
9836,2012-02-10,21.540000915527344,22.0,21.38500022888184,21.600000381469727,1427000.0,-0.006457536331999747,-2.324315546918137,1.3333192048488958,53.74151425190477,50.28497038096011,-0.1319901485086099,-0.10003141800690685,-0.16593562233765624,-0.9706364870740032,5.603724894878634,0.6149997711181605,-0.0928391843597467,0.08925075531005788,-0.28938004975449516,0.4678815603746109,-0.10006464722221864,0.2785661578423344,-0.46224815423273924,25.203373062024088,-29.404455545966368,0.18931540253227713,2,-0.017500877380371094,-0.07500076293945312,0.024999141693115234,-0.5475006103515625,-0.13500022888183594,4,0.012302663806175174,2.5555461365659307,21.68000030517578,3.1904813805631242,21.71500015258789,-1.2352835579756414,21.700000762939453,0.012302663806175174
9837,2012-02-13,21.364999771118164,21.70499992370605,21.295000076293945,21.670000076293945,900400.0,-0.008124472468477362,1.186665852864606,5.083383666592491,55.63378957407086,52.0092594890948,0.10325073397435602,0.0732101613005014,0.01763430036269753,-0.7829555086495894,6.195814118664125,0.4099998474121058,-0.09915358891787918,-0.08225040435791087,-0.46278359208822906,0.2982827833724073,-0.27251699822307174,0.10801618950725,-0.25035712027534274,9.929035801343531,-48.97027390001044,0.19026659386515937,2,0.2350006103515625,0.10000038146972656,0.2487502098083496,-0.3724994659423828,-0.03499984741211293,0,0.022232641542633935,-2.324315546918137,21.540000915527344,2.5555461365659307,21.68000030517578,3.1904813805631242,21.71500015258789,0.022232641542633935
9838,2012-02-14,21.364999771118164,21.399999618530273,21.190000534057614,21.315000534057614,718000.0,0.0,2.5000158947134774,-0.16393176076245006,45.53312790430509,51.87368868557569,0.1451670758431689,0.061393641546739985,0.026540910850300747,-0.7622431944373247,6.339946845027408,0.2099990844726598,-0.06339525186150397,-0.07275037765503001,-0.4514395812868166,0.3059388259767566,-0.2620949794709233,0.11659422416086329,-0.2149428263090556,21.60485832628904,-33.89669305326249,0.18934460181589405,2,0.23000049591064453,0.10000038146972656,0.3162503242492676,-0.3724994659423828,-0.17499923706055043,1,0.0016381861824039667,1.186665852864606,21.364999771118164,-2.324315546918137,21.540000915527344,2.5555461365659307,21.68000030517578,0.0016381861824039667
9839,2012-02-15,21.3799991607666,21.524999618530273,21.0049991607666,21.399999618530273,2504400.0,0.000702054285472764,2.8518487121886436,-0.4000152590218683,43.07225281764512,51.28521213777877,0.14020903379822158,0.02939288728372702,0.030477474144881,-0.7500055953935671,6.517928099404188,0.5200004577636719,0.0017598452434661738,-0.04600095748901367,-0.41601736399599076,0.3240154490179634,-0.23100916074250222,0.13900724576447487,0.6200008392333984,37.688410422740944,-14.542430545011051,0.18500820325348805,2,0.12250041961669922,0.08500099182128906,0.29250097274780273,-0.3874988555908203,-0.2349987030029297,2,0.004209548929872797,2.5000158947134774,21.364999771118164,1.186665852864606,21.364999771118164,-2.324315546918137,21.540000915527344,0.004209548929872797
9840,2012-02-16,21.549999237060547,21.78499984741211,21.3799991607666,21.399999618530273,1216400.0,0.007951360288446896,-3.2631531395874114,-7.499809269502194,60.0,52.29305793791182,-0.0026338404331340826,-0.12786719826505077,-0.1275698417708746,-0.8929406713777013,7.1742673350551955,0.4050006866455078,0.05813911442226427,0.11174917221069336,-0.25762192146879315,0.48112026589017987,-0.07293637462904812,0.29643471905043484,0.43010074615478544,54.77383081544357,0.5323257283702176,0.1846855468397432,2,-0.047499656677246094,-0.08499908447265625,0.12250089645385742,-0.5574989318847656,0.07500076293945312,3,-0.002320150293767087,2.8518487121886436,21.3799991607666,2.5000158947134774,21.364999771118164,1.186665852864606,21.364999771118164,-0.002320150293767087
9841,2012-02-17,21.565000534057614,21.670000076293945,21.489999771118164,21.575000762939453,458000.0,0.0006961158945781865,-1.249979138603121,-0.06666836209200898,70.03893360803066,54.57271761913049,-0.0056923694185826434,-0.1485139437954679,-0.1324542666206021,-0.881313312280227,7.822849811020177,0.18000030517578125,0.08082663707241267,0.12550048828124716,-0.24548609675153799,0.4964870733140323,-0.05999280423514364,0.31099378079763795,0.3955974327087439,71.79498465563783,11.885666628427828,0.18549329251639235,2,-0.06250095367431285,-0.10000038146972301,0.10749959945679066,-0.5725002288818324,0.0149993896484375,4,-0.00579642925594126,-3.2631531395874114,21.549999237060547,2.8518487121886436,21.3799991607666,2.5000158947134774,21.364999771118164,-0.00579642925594126
9842,2012-02-21,21.415000915527344,21.729999542236328,21.299999237060547,21.65999984741211,1479400.0,-0.006955697417831086,1.2337775575922716,24.499332443248974,58.52717304519087,55.346886976995016,0.14111922617373907,0.004886637078872269,0.02951277033019295,-0.7086400558118342,7.986733409140906,0.43000030517578125,0.09859811525938511,-0.026499176025389204,-0.3964514966001289,0.3434531445493505,-0.21147533631275905,0.15847698426198065,0.5264850751190195,52.56428126031618,-10.69592016217937,0.18497616028737032,2,0.08749866485595703,0.049999237060546875,0.2487492561340332,-0.4225006103515625,0.1699981689453125,1,-0.00046697307748355676,-1.249979138603121,21.565000534057614,-3.2631531395874114,21.549999237060547,2.8518487121886436,21.3799991607666,-0.00046697307748355676
9843,2012-02-22,21.524999618530273,21.600000381469727,21.34499931335449,21.415000915527344,1478000.0,0.005136525720303542,-1.0399929810105524,-0.44897625535227714,54.85231320449204,54.94867771647234,0.004119226289546418,-0.07758649791723116,-0.05909525974524499,-0.7906244839282799,8.355421894374079,0.2550010681152379,0.10346705297817849,0.06349954605102681,-0.27644078801082017,0.4034398801128738,-0.10647062097989846,0.23346971308195208,0.39775663551849405,66.66666666666666,1.9059183400562176,0.1699701670309238,2,-0.022500038146972656,-0.05999946594238281,0.07625055313110352,-0.5324993133544922,0.27499961853027344,2,-0.009059219432289933,1.2337775575922716,21.415000915527344,-1.249979138603121,21.565000534057614,-3.2631531395874114,21.549999237060547,-0.009059219432289933
9844,2012-02-23,21.56999969482422,21.600000381469727,21.405000686645508,21.565000534057614,837600.0,0.0020905959159789322,4.999941312831949,0.045447451925610144,58.15898513065745,55.506454392921874,-0.07108784355094855,-0.12506062005095941,-0.08883311095047475,-0.8100181196220007,8.587561749266925,0.19499969482421875,0.11120983711861854,0.10599966049194265,-0.23647805225663987,0.44847737324052517,-0.06523919588234861,0.2772385168662339,0.3344014173589045,55.67012741859367,-6.624531417616204,0.17123885637429093,2,-0.06750011444091797,-0.10499954223632812,-0.06374931335449219,-0.5774993896484375,0.09000015258789062,3,-0.01761702207431126,-1.0399929810105524,21.524999618530273,1.2337775575922716,21.415000915527344,-1.249979138603121,21.565000534057614,-0.01761702207431126
9845,2012-02-24,21.645000457763672,21.690000534057614,21.46500015258789,21.549999237060547,658600.0,0.003477086879952518,1.4324185001134642,19.00343380387814,56.896546054254394,55.857013482071835,-0.16938844700565525,-0.20796743758518588,-0.14158262372781394,-0.8571994863763166,8.198982122790712,0.225000381469723,0.10082176795810582,0.1792504310607903,-0.1667084677251367,0.5252093298467173,0.006270981667825026,0.3522298804537556,0.2414126153911198,80.23278508188287,20.903391737258744,0.17297944939296364,2,-0.2500009536743164,-0.18000030517578125,-0.1387500762939453,-0.5300006866455078,0.024999618530273438,4,-0.02310002261148758,4.999941312831949,21.56999969482422,-1.0399929810105524,21.524999618530273,1.2337775575922716,21.415000915527344,-0.02310002261148758
9846,2012-02-27,21.625,21.700000762939453,21.354999542236328,21.46999931335449,1071400.0,-0.0009240220531618881,1.2622866755467173,1.631565210408004,54.18499093379405,55.696035855374404,-0.15205288781106674,-0.16740934195455281,-0.10168358152091628,-0.8035451756218457,8.417724128195275,0.345001220703125,0.06685740556742203,0.14074993133544922,-0.1972365223900283,0.47873638506092675,-0.028243295527289547,0.309743158198188,0.24378479490702887,75.58151913557248,18.983310669182345,0.1689932268627379,2,-0.23000049591064453,-0.15999984741210938,-0.12249994277954102,-0.5100002288818359,0.10000038146972656,0,0.0,1.4324185001134642,21.645000457763672,4.999941312831949,21.56999969482422,-1.0399929810105524,21.524999618530273,0.0
9847,2012-02-28,21.405000686645508,21.71500015258789,21.32999992370605,21.674999237060547,1181000.0,-0.010173378652230891,1.1999989100877038,-1.7419184150617948,37.55273378712684,54.80932539791016,0.08293920974216107,0.08490243200600389,0.142354555516075,-0.5489934155403269,8.557147865383879,0.3850002288818395,0.044498751978068185,-0.09699945449829173,-0.37000259005976943,0.17600368106318598,-0.23350102227903236,0.0395021132824489,0.4465083955787108,19.480706065365787,-31.219230221775888,0.13650156778073924,2,-0.010001182556152344,0.05999946594238281,0.11624908447265625,-0.27750110626220703,0.26000022888183594,1,0.008175623987236147,1.2622866755467173,21.625,1.4324185001134642,21.645000457763672,4.999941312831949,21.56999969482422,0.008175623987236147
9848,2012-02-29,21.31999969482422,21.5049991607666,21.2549991607666,21.3799991607666,1676400.0,-0.003971081013527833,-1.631571550469307,0.22222143730087526,34.26294336319221,53.83051323630428,0.17979278824266487,0.18946208669915876,0.2402637690350531,-0.43181886142480863,8.825420693351901,0.25,0.027090025776033144,-0.18825044631957866,-0.436237933502003,0.0597370408628457,-0.31224418991078906,-0.06425670272836825,0.5145791889708491,14.13052041480597,-31.374500069238856,0.12399374359121176,2,0.19999980926513672,0.14500045776367188,0.2012500762939453,-0.19250011444091797,0.1700000762939453,2,0.012429615077000689,1.1999989100877038,21.405000686645508,1.2622866755467173,21.625,1.4324185001134642,21.645000457763672,0.012429615077000689
9849,2012-03-01,21.36000061035156,21.420000076293945,21.225000381469727,21.309999465942386,1280400.0,0.0018762155769191935,1.2941130271853156,-0.8333598245222454,37.30162094083571,51.30847111861935,0.15271652579175665,0.15338755362551026,0.21664228417506237,-0.44435613678682984,9.12301888902799,0.19499969482421875,0.018429452130483526,-0.14574956893921254,-0.3988625362386813,0.10736339836025621,-0.2723060525889487,-0.019193085289476386,0.457986678982941,27.55107998801022,-14.3765606774035,0.12655648364973443,3,0.1174993515014684,0.10499954223633168,0.12124967575073597,-0.23250102996825817,0.125,3,0.02059918605506761,-1.631571550469307,21.31999969482422,1.1999989100877038,21.405000686645508,1.2622866755467173,21.625,0.02059918605506761
9850,2012-03-02,21.239999771118164,21.399999618530273,21.190000534057614,21.295000076293945,1334200.0,-0.005618016657510716,-1.7096869462491833,-1.0999809269503757,37.903214642242276,47.73783567797621,0.2504578699205702,0.2769556019327055,0.35470603599635453,-0.2993863560486645,9.341747219024356,0.2099990844726598,0.03176045370211256,-0.25900039672851705,-0.5331232061219708,0.015122412664936746,-0.39606180142524394,-0.12193899203179015,0.5617277556449771,9.52367112199472,-33.093512933961065,0.1370614046967264,3,0.2200002670288086,0.24250030517578125,0.19875049591064453,-0.11250019073486328,-0.08499908447265625,4,0.019774015104513154,1.2941130271853156,21.36000061035156,-1.631571550469307,21.31999969482422,1.1999989100877038,21.405000686645508,0.019774015104513154
9851,2012-03-05,21.2549991607666,21.309999465942386,21.059999465942386,21.155000686645508,964000.0,0.0007061859609260868,1.3809627611261683,-1.8181439866833125,44.90738778451229,46.224526204567475,0.20882002157951263,0.25701908902464865,0.34026305268387347,-0.29378640393887423,9.579634476354496,0.25,0.04980046694089779,-0.23250093460082866,-0.5275927900581223,0.062590920856465,-0.3800468623294755,-0.08495500687218183,0.5307937986766085,29.770914565430346,-16.27962866254593,0.14754592772864644,3,0.13250064849853516,0.22750091552734375,0.20750093460083008,-0.12749958038330078,-0.07999992370605469,0,0.0195248615343806,-1.7096869462491833,21.239999771118164,1.2941130271853156,21.36000061035156,-1.631571550469307,21.31999969482422,0.0195248615343806
9852,2012-03-06,21.30500030517578,21.315000534057614,21.049999237060547,21.145000457763672,1205400.0,0.0023524416082534305,1.9444538634341462,1.6000228885328451,47.34516336482416,45.390398444604365,0.158212053116074,0.19952705260384107,0.2830289373061312,-0.3209319581381962,9.64840663923982,0.26500129699706676,0.023289584228962212,-0.17124977111816264,-0.4765002565524128,0.1340007143160875,-0.3238750138352877,-0.018624528401037566,0.46517677829389825,56.04420019199249,6.616350771387189,0.1526252427171257,3,0.0774993896484375,0.17749977111816406,0.1862497329711914,-0.17750072479248047,0.11499977111816406,1,0.019713685532870562,1.3809627611261683,21.2549991607666,-1.7096869462491833,21.239999771118164,1.2941130271853156,21.36000061035156,0.019713685532870562
9853,2012-03-07,21.475000381469727,21.5,21.155000686645508,21.30500030517578,1320600.0,0.007979351037730176,2.1363671830973705,1.0625014901175405,53.69653501793055,44.89457065430138,-0.021932735965194183,0.012444251822213204,0.10923404904949052,-0.46933075616682984,9.10288934048469,0.3449993133544922,-0.015985282750985874,0.010000324249269,-0.2765401157934875,0.29654076429202547,-0.13326989577210924,0.15327054427064724,0.2798731435458919,94.44453863434069,41.733478306358705,0.14327022002137904,3,-0.09250068664550781,0.02749919891357422,0.016249656677246094,-0.3475008010864258,-0.06999969482421875,2,0.00884752180128312,1.9444538634341462,21.30500030517578,1.3809627611261683,21.2549991607666,-1.7096869462491833,21.239999771118164,0.00884752180128312
9854,2012-03-08,21.549999237060547,21.59499931335449,21.43000030517578,21.59499931335449,1052000.0,0.003492379709363558,6.333276819396583,-0.26470621234388514,50.0,44.12828775938423,-0.1118267936996098,-0.07963267764905169,0.02252944198330198,-0.5243083398929684,8.440549803596001,0.16499900817870738,-0.0250258747958938,0.09324922561645366,-0.17166955468304934,0.35816800591595666,-0.03921016453329784,0.22570861576620516,0.18987680067009194,91.74310642303996,37.66982051853526,0.13245939014975086,3,-0.16749954223632812,-0.047499656677246094,-0.05874919891357422,-0.4224996566772461,0.02500152587890625,3,-0.0027841980541325473,2.1363671830973705,21.475000381469727,1.9444538634341462,21.30500030517578,1.3809627611261683,21.2549991607666,-0.0027841980541325473
9855,2012-03-09,21.69499969482422,21.725000381469727,21.440000534057614,21.53499984741211,579600.0,0.006728559763209185,1.590893327784746,-3.5555461365662113,54.92420465826007,44.21042261765823,-0.2782499556016269,-0.23552741535871746,-0.13934196787130304,-0.6534304003593121,8.139936510171536,0.2849998474121129,-0.03233822351162985,0.23749971389770508,-0.030150993135482196,0.5051504209308924,0.10367436038110966,0.3713250674143005,0.03017880536713946,95.55546136565931,41.917663978012655,0.13382535351659444,3,-0.30749988555908203,-0.19250011444091797,-0.2037496566772461,-0.567500114440918,0.125,4,-0.009679607625104447,6.333276819396583,21.549999237060547,2.1363671830973705,21.475000381469727,1.9444538634341462,21.30500030517578,-0.009679607625104447
9856,2012-03-12,21.80500030517578,21.84499931335449,21.670000076293945,21.725000381469727,526800.0,0.005070320898773906,1.1875186266913562,0.5,65.2343202849097,47.286154450745215,-0.4023430532511405,-0.34220187429567517,-0.2604474802288621,-0.7438776729623626,7.393974240795775,0.17499923706054332,-0.045646889892996256,0.3342503547668443,0.026212723111360248,0.6422879864223283,0.1802315389391005,0.4882691705945881,-0.8000011444091797,94.96867869935673,39.49336211913621,0.1540188158277423,3,-0.3575010299682617,-0.30250072479248047,-0.3137502670288086,-0.6775007247924805,-0.05000114440917969,0,-0.029809658767855463,1.590893327784746,21.69499969482422,6.333276819396583,21.549999237060547,2.1363671830973705,21.475000381469727,-0.029809658767855463
9857,2012-03-13,21.84000015258789,21.86000061035156,21.684999465942386,21.834999084472656,1125800.0,0.00160512941629265,6.777485801475864,0.06251341105786425,63.070521029047086,50.48699641361798,-0.41253122284560817,-0.3581540310239113,-0.31185493643168627,-0.7631534659947476,6.934934977523188,0.17500114440917258,-0.06233183404324194,0.34550018310546804,0.0007362027485129374,0.6902641634624231,0.1731181929269887,0.5178821732839474,-0.818200988769533,97.16305532934958,41.32281354631455,0.1723819901784779,3,-0.38500022888183594,-0.33750057220458984,-0.34875011444091797,-0.7125005722045898,-0.10499954223633168,1,-0.030448759655734015,1.1875186266913562,21.80500030517578,1.590893327784746,21.69499969482422,6.333276819396583,21.549999237060547,-0.030448759655734015
9858,2012-03-14,21.399999618530273,21.86000061035156,21.3700008392334,21.80500030517578,1162200.0,-0.020146544458951365,-1.1075338504386765,-80.98283752860412,44.68751154836962,51.30765092556619,0.04471271202417881,0.08917510089609948,0.10967182179510715,-0.30878995229790007,6.378330036869875,0.4899997711181605,-0.08577398407115666,-0.09625034332275462,-0.4385934232287454,0.24609273658323616,-0.26742188327574823,0.074921196630239,-0.34467239685058715,6.1222027162214685,-47.68486758147331,0.17117153995299528,3,0.05500030517578125,0.10249996185302734,0.09125041961669922,-0.27250003814697266,0.6849994659423828,2,0.0009346008467381317,6.777485801475864,21.84000015258789,1.1875186266913562,21.80500030517578,1.590893327784746,21.69499969482422,0.0009346008467381317
9859,2012-03-15,21.46999931335449,21.545000076293945,21.26000022888184,21.44499969482422,1123600.0,0.0032710138351406126,2.2571198134079875,-0.06172734850731685,44.514081466945385,52.042191683866534,-0.00898794902155231,0.027683028434189794,0.03114105365506603,-0.3645124769786179,6.520669745615749,0.2849998474121058,-0.06756041949549285,-0.03075065612793182,-0.36900128638455953,0.3074999741286959,-0.19987597125624745,0.13837465900038382,-0.38248515612792744,34.999825159819046,-14.825744508944005,0.16912531512831458,3,-0.014999389648433947,0.032500267028812146,0.030000686645511365,-0.34249973297118785,0.5500011444091832,3,-0.003027416338506894,-1.1075338504386765,21.399999618530273,6.777485801475864,21.84000015258789,1.1875186266913562,21.80500030517578,-0.003027416338506894
9860,2012-03-16,21.5,21.655000686645508,21.399999618530273,21.434999465942386,1101600.0,0.0013973305824397375,-2.777787196767403,2.6000610360878142,46.105927147753235,52.175362724226645,0.0019790467687386126,-0.006593592296624706,-0.002543474640766874,-0.38582445472766835,5.8374455586810825,0.2550010681152344,-0.034395852646529335,0.0017499923706054688,-0.3357061718125358,0.33920615655374675,-0.1669780897209634,0.17047807446217433,-0.38158638464843975,39.999936421752544,-6.296374819578318,0.1687280820915703,3,-0.04500007629394531,0.0024995803833007812,0.0,-0.3725004196166992,0.8400001525878906,4,0.0034884075785792668,2.2571198134079875,21.46999931335449,-1.1075338504386765,21.399999618530273,6.777485801475864,21.84000015258789,0.0034884075785792668
9861,2012-03-19,21.440000534057614,21.559999465942386,21.399999618530273,21.479999542236328,660800.0,-0.002790672834529606,-1.666645474052352,-0.6153643005957631,51.21106444314783,52.604907288484824,0.10167266747613013,0.045915122691639,0.04606783982490015,-0.3202710560102737,5.117299087715691,0.15999984741211293,-0.008294829983849894,-0.051999473571779475,-0.3888799822743678,0.28488103513080887,-0.22043972792307187,0.11644078077951292,-0.29192343890605343,30.00003178912284,-18.874970905878083,0.16844025435129353,3,0.06750011444092152,0.062499046325687146,-0.035000324249264025,-0.23750019073485973,1.0599994659423864,0,0.017723841012176056,-2.777787196767403,21.5,2.2571198134079875,21.46999931335449,-1.1075338504386765,21.399999618530273,0.017723841012176056
9862,2012-03-20,21.405000686645508,21.479999542236328,21.270000457763672,21.309999465942386,513400.0,-0.0016324555289309872,-1.4,-2.3750894091838117,53.04662536591638,52.5326951049277,0.17025326627232218,0.0844575469735993,0.07258422645917761,-0.2690865699453866,5.139369155610032,0.20999908447265625,0.027035577084866702,-0.08649930953979634,-0.4238903173976567,0.250891698318064,-0.2551948134687265,0.08219619438913384,-0.22844665088594596,24.16672759582006,-27.90099450404062,0.16869550392892946,3,0.1549997329711914,0.02749919891357422,0.08874940872192383,-0.1275005340576172,0.9849987030029332,1,0.016351247974472516,-1.666645474052352,21.440000534057614,-2.777787196767403,21.5,2.2571198134079875,21.46999931335449,0.016351247974472516
9863,2012-03-21,21.32999992370605,21.40999984741211,21.225000381469727,21.38999938964844,876800.0,-0.0035038897703119076,2.6999752045623606,-0.631565210408065,48.951026565457305,52.41614250108962,0.2486733402052863,0.15188774212138512,0.13950581152793617,-0.1812067512672506,5.219186408942726,0.1849994659423828,0.050293473358543395,-0.15175008773804066,-0.4962601418378618,0.1927599663617805,-0.32400511478795124,0.02050493931186992,-0.12610802496281082,24.4184808644267,-29.480162969584352,0.17225502704991102,3,0.2125005722045934,0.1024999618530309,0.20250034332275746,3.552713678800501e-15,1.2549991607666051,2,0.018987374031604665,-1.4,21.405000686645508,-1.666645474052352,21.440000534057614,-2.777787196767403,21.5,0.018987374031604665
9864,2012-03-22,21.190000534057614,21.290000915527344,21.100000381469727,21.2549991607666,833200.0,-0.006563496959643311,1.8147781859282284,1.083320087738749,48.27588928438936,51.67744079288176,0.3712808059582713,0.2761154577241278,0.2685043207009734,-0.03124706631411911,5.455993580227279,0.22999954223632457,0.06517856021705981,-0.2727495193481495,-0.6380536825542933,0.09255464385799428,-0.4554016009512232,-0.09009743774507584,0.6700000762939453,16.21623479276862,-41.50705036066523,0.18265208160307214,3,0.2899999618530309,0.2424993515014684,0.339999675750736,0.274999618530277,1.4300003051757848,3,0.04223683472667017,2.6999752045623606,21.32999992370605,-1.4,21.405000686645508,-1.666645474052352,21.440000534057614,0.04223683472667017
9865,2012-03-23,21.145000457763672,21.2549991607666,21.114999771118164,21.174999237060547,927200.0,-0.0021236467748839694,-2.1110922731318613,0.4615294324784066,46.28383124105126,49.57183089911971,0.36884713917881484,0.2969615335813778,0.3057835375142197,0.02371242606313473,5.430015833816395,0.1399993896484375,0.056935798262930604,-0.29274959564208913,-0.6736414772504133,0.08814228596623508,-0.483195536446253,-0.10230365483792525,0.6998001480102509,9.782644751463609,-49.34998917814637,0.1904459408041622,3,0.33500003814697266,0.3099994659423828,0.33874940872192383,0.31999969482421875,1.5200004577636719,4,0.04138094022498495,1.8147781859282284,21.190000534057614,2.6999752045623606,21.32999992370605,-1.4,21.405000686645508,0.04138094022498495
9866,2012-03-26,21.625,21.75,21.420000076293945,21.46500015258789,1993200.0,0.022700379846058993,-1.6399993896484375,-5.33354526958291,58.37695603111675,49.05032367712746,-0.1557492876046176,-0.1929296100841924,-0.1724886748445158,-0.4411999946785343,5.68851615965912,0.6049995422363281,0.06021759920022163,0.187249946594239,-0.19364193501408522,0.5681418282025632,-0.0031959942099248906,0.3776958873984029,0.20490460128783994,80.76921948313756,20.368272439537236,0.1904459408041622,3,-0.14499950408935547,-0.1700000762939453,-0.1412501335144043,-0.15999984741210938,0.9950008392333984,0,0.03306359087111632,-2.1110922731318613,21.145000457763672,1.8147781859282284,21.190000534057614,2.6999752045623606,21.32999992370605,0.03306359087111632
9867,2012-03-27,21.57999992370605,21.6200008392334,21.450000762939453,21.545000076293945,1290400.0,-0.002080928383535241,1.9564799150827612,0.21874925494120756,52.94116389949705,49.96739616058606,-0.16931394607870587,-0.14139627392899357,-0.1254426239612343,-0.3711620124061241,6.048844654901746,0.17499923706054688,0.042741290137900734,0.13349990844726278,-0.2522337708637963,0.5192335877583218,-0.05936693120826675,0.3263667481027923,0.23530659318542746,73.8461267595296,17.018170383312068,0.19286683965553025,3,-0.15499973297118785,-0.12499999999999645,-0.09625005722045543,-0.11499977111816051,0.75,1,0.0426320704145744,-1.6399993896484375,21.625,-2.1110922731318613,21.145000457763672,1.8147781859282284,21.190000534057614,0.0426320704145744
9868,2012-03-28,21.584999084472656,21.649999618530273,21.395000457763672,21.56999969482422,1254400.0,0.00023165712624084733,2.5172186998500434,0.4285558583106702,51.02040362385087,50.69032084468667,-0.162388057311599,-0.13230791062203195,-0.1321641134767475,-0.35834455648739905,6.535567688882179,0.25499916076660156,-0.0016856947246708387,0.1252490997314446,-0.26039408583149637,0.5108922852943856,-0.06757249305002588,0.3180706925129151,0.21600130971038567,74.61522886729834,21.286587907764854,0.1928215927814705,3,-0.15999889373779297,-0.12999916076660156,-0.10124921798706055,-0.11999893188476562,0.3650016784667969,2,0.037294433139673844,1.9564799150827612,21.57999992370605,-1.6399993896484375,21.625,-2.1110922731318613,21.145000457763672,0.037294433139673844
9869,2012-03-29,21.799999237060547,21.799999237060547,21.334999084472656,21.520000457763672,1499400.0,0.009960628293125717,2.321444141689373,18.66734486266531,52.941163899497134,51.44979159488043,-0.3639256432367013,-0.3295505515503514,-0.3483580429929063,-0.561202375488449,7.115918067590854,0.4650001525878906,-0.042531395570243546,0.31824932098388814,-0.09279884949337003,0.7292974914611463,0.11272523574525906,0.5237734062225172,-0.6999988555908203,100.0,49.864174042826264,0.20552408523862858,3,-0.34999942779541016,-0.3449993133544922,-0.31624937057495117,-0.33499908447265625,-0.07999992370605824,3,0.036009168572702865,2.5172186998500434,21.584999084472656,1.9564799150827612,21.57999992370605,-1.6399993896484375,21.625,0.036009168572702865
9870,2012-03-30,21.65999984741211,21.8799991607666,21.65999984741211,21.875,1421600.0,-0.006421990575597558,-1.0465037880804102,-0.7678610354223433,46.0054940089241,50.87139487996669,-0.22221139249771227,-0.16492845024740177,-0.201210110182501,-0.4063185310937598,7.6882078988052545,0.2199993133544922,-0.024758601626615473,0.15724992752075195,-0.24460701085660475,0.5591068658981087,-0.043678541667926396,0.3581783967094303,-0.5459994888305673,59.63315916384647,14.541797116115553,0.20092846918867885,3,-0.1700000762939453,-0.19500064849853516,-0.17624998092651367,-0.19499969482421875,0.3899993896484375,4,0.044321375742576,2.321444141689373,21.799999237060547,2.5172186998500434,21.584999084472656,1.9564799150827612,21.57999992370605,0.044321375742576
9871,2012-04-02,21.670000076293945,21.864999771118164,21.51499938964844,21.55500030517578,1117000.0,0.00046169108736315856,-2.5897180081576106,-0.5348822767516546,45.25139188577215,50.00525782661733,-0.21920716194259526,-0.14993075549609358,-0.2113741360294661,-0.40609502969500255,7.6172749264613255,0.350000381469723,-0.010422936760708268,0.1465001106262207,-0.24419525678531784,0.5371954780377592,-0.04884757307954857,0.34184779433199,-0.5253597656250015,61.46806328896852,22.01482503560652,0.1953476837057688,4,-0.18000030517578125,-0.2050008773803711,-0.24000024795532227,-0.2049999237060547,0.2800006866455078,0,0.045916051487322695,-1.0465037880804102,21.65999984741211,2.321444141689373,21.799999237060547,2.5172186998500434,21.584999084472656,0.045916051487322695
9872,2012-04-03,21.725000381469727,21.7450008392334,21.5,21.600000381469727,1613400.0,0.002538085139923485,1.9696906644472187,1.0869586850878212,61.56587349855551,51.40690748585047,-0.2503711415379968,-0.1811394978578278,-0.26058322046145577,-0.45332207881249076,7.485955069100261,0.24500083923339844,0.0007974889647286432,0.18050041198730327,-0.2058710879379717,0.5668719119125782,-0.012685337975334221,0.37368616194994075,-0.5509457167968748,71.55986099105121,26.73834432324709,0.19318574996263685,4,-0.2350006103515625,-0.26000118255615234,-0.2950005531311035,-0.26000022888183594,0.4549999237060547,1,0.041196798253088085,-2.5897180081576106,21.670000076293945,-1.0465037880804102,21.65999984741211,2.321444141689373,21.799999237060547,0.041196798253088085
9873,2012-04-04,21.665000915527344,21.690000534057614,21.51000022888184,21.604999542236328,877600.0,-0.0027617705357353417,2.272714662227853,0.480010986328125,56.98931200017508,52.37506556538221,-0.15405495996428442,-0.11191370192698002,-0.1873108501104852,-0.38262592367694737,8.101837518220472,0.21500015258788707,0.006031051479755689,0.1110009193420396,-0.27751290779131566,0.49951474647539484,-0.08325599422463625,0.30525783290871544,-0.46270847101074253,60.550786212496114,13.88845307429873,0.19425691356667685,4,-0.16750144958496094,-0.20000171661376953,-0.2350010871887207,-0.16250133514404297,0.6449985504150426,2,0.030694621743685202,1.9696906644472187,21.725000381469727,-2.5897180081576106,21.670000076293945,-1.0465037880804102,21.65999984741211,0.030694621743685202
9874,2012-04-05,21.489999771118164,21.665000915527344,21.450000762939453,21.600000381469727,993800.0,-0.00807759690809684,-1.263175858815026,-1.8333015449170322,49.675317034987486,52.75189732026401,0.0759648005204916,0.06151591265138734,-0.013530664935714753,-0.19711859538001164,8.343161304969923,0.21500015258789062,0.007349548620133817,-0.06100025177001811,-0.4505693110731315,0.32856880753309525,-0.2557847814215748,0.13378427788153857,-0.2605990579515627,9.302129584861806,-36.624827393589484,0.19478452965155582,4,0.11749935150146484,-0.025000572204589844,0.0025000572204589844,0.012499809265136719,0.8950004577636754,3,0.02140535117359632,2.272714662227853,21.665000915527344,1.9696906644472187,21.725000381469727,-2.5897180081576106,21.670000076293945,0.02140535117359632
9875,2012-04-09,21.48500061035156,21.61000061035156,21.25,21.299999237060547,2192000.0,-0.0002326273066471929,-1.5263214252251762,-1.681821334443025,51.515155407305976,51.98947502872948,0.15004359414967539,0.05267656381662178,-0.012737145440912201,-0.18880071119825104,8.133832236782352,0.36000061035155895,0.022492037762628314,-0.05549945831299041,-0.44001399379993344,0.3290150771739526,-0.24775672605646193,0.1367578094304811,0.3949985504150426,38.211495578980745,-9.328169500435067,0.19225726774347093,4,0.07999897003174183,-0.02000141143798473,-0.013750553131099963,0.06499958038330433,0.8400001525878942,0,0.010937802947499353,-1.263175858815026,21.489999771118164,2.272714662227853,21.665000915527344,1.9696906644472187,21.725000381469727,0.010937802947499353
9876,2012-04-10,21.155000686645508,21.450000762939453,21.0,21.440000534057614,2105400.0,-0.015359549189263522,1.950821722490432,-1.5405282800998104,42.977523273955484,50.882403848113746,0.45411833327852946,0.3493971043030335,0.32058030655735337,0.14933889848255077,7.811048484969434,0.48500061035155895,0.04347456122545523,-0.3529994010925286,-0.7529516893579675,0.04695288717291035,-0.552975545225248,-0.15302325695980912,0.7123984909057626,20.805437857627464,-28.464252504831858,0.19997614413271975,4,0.28499889373779297,0.28499889373779297,0.31624937057495117,0.39499950408935547,1.039999008178711,1,0.042306713371085936,-1.5263214252251762,21.48500061035156,-1.263175858815026,21.489999771118164,2.272714662227853,21.665000915527344,0.042306713371085936
9877,2012-04-11,21.174999237060547,21.334999084472656,21.11000061035156,21.334999084472656,1777000.0,0.0009453344252390306,1.8124836087070992,0.561403273948957,45.5072175321625,50.269827615703925,0.41418483075246115,0.29199463277452864,0.3108088409500809,0.132250127334963,7.421088062155223,0.2249984741210973,0.07482921627917705,-0.29975080490112305,-0.6940183920549963,0.09451678225275018,-0.4968845984780579,-0.10261701132418821,0.6577039733886743,25.36218863939818,-25.93356316383336,0.19713379357693644,4,0.2650003433227539,0.2650003433227539,0.26000070571899414,0.3750009536743164,0.7250003814697266,2,0.03659983725158744,1.950821722490432,21.155000686645508,-1.5263214252251762,21.48500061035156,-1.263175858815026,21.489999771118164,0.03659983725158744
9878,2012-04-12,21.420000076293945,21.46999931335449,21.13500022888184,21.170000076293945,1766800.0,0.011570287983982519,-1.0937462747061508,-1.5625014901175405,56.28414731001024,50.641270216872044,0.16016006490099954,0.05119373385585391,0.07441836469924823,-0.10551263240635578,8.03151009221984,0.33499908447264914,0.05031880060324667,-0.055749988555909624,-0.44932011227562185,0.3378201351638026,-0.25253505041576574,0.1410350733039465,0.3793950057373081,63.15781925817148,7.118035941343344,0.1967850618598554,4,0.01999950408935547,0.01999950408935547,0.012499809265136719,0.1875,0.31500053405761363,3,0.03548086956932117,1.8124836087070992,21.174999237060547,1.950821722490432,21.155000686645508,-1.5263214252251762,21.48500061035156,0.03548086956932117
9879,2012-04-13,21.405000686645508,21.674999237060547,21.34499931335449,21.424999237060547,1683400.0,-0.0007002516150799165,-3.714240950395583,-0.07999420166015625,57.22223929419516,51.887575248568844,0.126544005849496,0.06437442337482935,0.09110019218897492,-0.0826502010050838,8.090855584673546,0.32999992370605824,0.04086669406261478,-0.0674994468688972,-0.4623409242273553,0.3273420304895609,-0.26492018554812446,0.12992129181033008,0.3624185921044969,60.000169542292326,-1.812722439289999,0.1974207386792288,4,0.02749919891357422,0.03499889373779297,0.03749895095825195,0.2024993896484375,0.4099998474121058,4,0.042279782773448016,-1.0937462747061508,21.420000076293945,1.8124836087070992,21.174999237060547,1.950821722490432,21.155000686645508,0.042279782773448016
9880,2012-04-16,21.575000762939453,21.61000061035156,21.43000030517578,21.46999931335449,1407400.0,0.00794207291943727,1.0571328922845957,-5.25045302813561,48.32217084747847,52.22877291098066,-0.06345402618212859,-0.10510760868045566,-0.07407901998136168,-0.24331969361589856,8.564222581408067,0.20499992370605113,0.038945252977853784,0.09875059127807617,-0.298607233360233,0.4961084159163853,-0.09992832104107663,0.297429503597229,0.16172174466055012,85.1853944966572,24.705803860502876,0.19867891231915444,4,-0.2025003433227539,-0.13500118255615234,-0.13250112533569336,0.03249931335449219,0.4899997711181605,0,0.03754342698952606,-3.714240950395583,21.405000686645508,-1.0937462747061508,21.420000076293945,1.8124836087070992,21.174999237060547,0.03754342698952606
9881,2012-04-17,21.81999969482422,21.854999542236328,21.524999618530273,21.674999237060547,1983400.0,0.011355685896689005,2.069764553503309,1.3809376759731418,57.10059872805567,51.73263126981401,-0.318423542456614,-0.3374811157137927,-0.31485697397110357,-0.47435506992420073,9.364368479739255,0.3299999237060547,0.02148170031172114,0.32474956512451314,-0.10065986593052756,0.7501589961795538,0.11204484959699101,0.5374542806520353,-0.8199996948242188,95.30202716887615,35.004890273278384,0.2127047155275204,4,-0.3924999237060547,-0.38000011444091797,-0.375,-0.21249961853027344,0.010000228881832385,1,0.023143953949505525,1.0571328922845957,21.575000762939453,-3.714240950395583,21.405000686645508,-1.0937462747061508,21.420000076293945,0.023143953949505525
9882,2012-04-18,21.7549991607666,21.854999542236328,21.649999618530273,21.739999771118164,1031600.0,-0.0029789429407295343,-1.1025666105872687,0.10344373997000868,54.8571503308436,51.49572441766607,-0.27794954083492485,-0.2581506595044054,-0.2477544553918456,-0.3927531028077489,9.725612905272602,0.2049999237060547,0.027453713654196576,0.24224910736084126,-0.19612642852962736,0.6806246432513099,0.023061339415608728,0.4614368753060738,-0.7378991699218744,86.1110448836648,26.483887994389335,0.21918776794523373,4,-0.3274993896484375,-0.3149995803833008,-0.2799997329711914,-0.14749908447265625,0.21000099182128906,2,0.02022526090697907,2.069764553503309,21.81999969482422,1.0571328922845957,21.575000762939453,-3.714240950395583,21.405000686645508,0.02022526090697907
9883,2012-04-19,21.73500061035156,21.899999618530273,21.63500022888184,21.795000076293945,1776000.0,-0.0009192622931059047,-1.0384550489674935,-4.000127161749982,47.910007285965456,51.29957888999695,-0.276001863541655,-0.21740102683100204,-0.23132341603726658,-0.35131073646686417,9.998021366283535,0.26499938964843395,0.0335579873406644,0.20200052261352042,-0.23824311736390769,0.6422441625909485,-0.01812129737519541,0.42212234260223624,-0.7011426284790012,70.27046532407681,15.099576984816593,0.22012181998871486,4,-0.28500080108642223,-0.28500080108642223,-0.2562508583068812,-0.12750053405761363,0.2849998474121129,3,0.007591396528423999,-1.1025666105872687,21.7549991607666,2.069764553503309,21.81999969482422,1.0571328922845957,21.575000762939453,0.007591396528423999
9884,2012-04-20,22.084999084472656,22.11000061035156,21.729999542236328,21.780000686645508,1374400.0,0.01610298892535611,1.1408423461904453,-5.083351877165354,62.039668628412926,52.46896924789772,-0.5953290402734126,-0.5237642009568653,-0.5813794918603712,-0.6782511388672461,10.081702474659021,0.3800010681152308,0.012759248149524893,0.5072490692138665,0.03315785538826077,0.9813402830394722,0.27020346230106185,0.7442946761266711,-1.0164954371337913,96.32330666786395,39.99358489219733,0.23704560691280346,4,-0.529998779296875,-0.529998779296875,-0.6062493324279785,-0.47749900817871094,-0.034999847412109375,4,-0.015847792104604186,-1.0384550489674935,21.73500061035156,-1.1025666105872687,21.7549991607666,2.069764553503309,21.81999969482422,-0.015847792104604186
9885,2012-04-23,22.020000457763672,22.05500030517578,21.8700008392334,21.95499992370605,1340800.0,-0.002943112040003748,1.7407281820879075,0.21311762461932163,59.61542693834943,54.317625210608156,-0.49892741695572695,-0.4109197408450953,-0.5160666218775916,-0.5928930555419143,10.16990581411258,0.2149982452392578,0.002349521543020927,0.3985004425048828,-0.06888957827908015,0.8658904632888458,0.1648054321129031,0.6321954528968625,-0.8890069926440454,84.61538461538512,27.74032751880594,0.23369501039198082,4,-0.4099998474121129,-0.4650001525878906,-0.5412507057189941,-0.41250038146972656,-0.21500015258789062,0,-0.009309714779491829,1.1408423461904453,22.084999084472656,-1.0384550489674935,21.73500061035156,-1.1025666105872687,21.7549991607666,-0.009309714779491829
9886,2012-04-24,22.34000015258789,22.375,22.020000457763672,22.020000457763672,1699800.0,0.014532229253946038,-1.2187492549412298,4.923031779101231,64.74824290093551,56.45551691824961,-0.7075659209849832,-0.7110635169782071,-0.8275138807230853,-0.8934197623517868,10.86397787353031,0.3549995422363281,0.026940316127049613,0.6827501296997056,0.1155181180763627,1.2499821413230485,0.39913412388803593,0.9663661355113753,-1.1502662587543497,95.27028942735704,38.58996121608999,0.283616005811671,4,-0.5850000381469727,-0.6525001525878906,-0.8612504005432129,-0.7325000762939453,-0.495000839233402,1,-0.012309741121394824,1.7407281820879075,22.020000457763672,1.1408423461904453,22.084999084472656,-1.0384550489674935,21.73500061035156,-0.012309741121394824
9887,2012-04-25,22.5,22.65500068664551,22.405000686645508,22.46999931335449,2510600.0,0.007162034302563569,-2.12504023365326,0.09375223517632181,69.10758524607044,57.88034335558962,-0.7373936389762896,-0.8417629360891965,-0.9712840741617939,-1.0418399539225511,11.814075373585071,0.31500053405762074,0.05600236738240483,0.7967499732971177,0.11770068815020807,1.4757992584440274,0.4572253307236629,1.1362746158705725,-1.2154448176731414,84.80386107028355,27.431141303314618,0.3395246425734543,4,-0.5,-0.6724996566772461,-0.994999885559082,-1.0349998474121094,-0.7950000762939489,2,-0.029777781168619954,-1.2187492549412298,22.34000015258789,1.7407281820879075,22.020000457763672,1.1408423461904453,22.084999084472656,-0.029777781168619954
9888,2012-04-26,22.38999938964844,22.5049991607666,22.19499969482422,22.270000457763672,1434000.0,-0.0048889160156248,-1.2962884471382754,3.99987284633444,71.2264740838175,59.43636944332544,-0.5311889319231184,-0.7044805982822062,-0.8459974062326587,-0.9207019546159465,12.70619865158053,0.3099994659423828,0.13158439995859794,0.6464993476867704,-0.09554658690773721,1.388545282281278,0.2754763803895166,1.0175223149840242,-0.9683996568897157,71.35124657966429,7.571665501749642,0.37102296729725415,4,-0.3474988937377965,-0.5624990463256871,-0.8937492370605504,-0.9249992370605504,-0.6549987792968821,3,-0.01898165469611579,-2.12504023365326,22.5,-1.2187492549412298,22.34000015258789,1.7407281820879075,22.020000457763672,-0.01898165469611579
9889,2012-04-27,22.584999084472656,22.670000076293945,22.38500022888184,22.434999465942386,1960200.0,0.008709231806159456,-1.2800161744398437,1.2500079473566426,73.8095552645443,62.26830104522164,-0.6048050355726318,-0.8829225903302316,-1.0236135137349827,-1.09852711491056,13.27653107325114,0.2849998474121058,0.2133571784336965,0.8022490501403823,-0.02994779454650498,1.6344458948272695,0.3861506277969404,1.2183474724838241,-1.0400592563252538,89.37486588942136,21.43738022630572,0.416098422343443,4,-0.4874992370605469,-0.7499990463256836,-1.097498893737793,-1.1199989318847656,-0.6449985504150426,4,-0.025016544149316533,-1.2962884471382754,22.38999938964844,-2.12504023365326,22.5,-1.2187492549412298,22.34000015258789,-0.025016544149316533
9890,2012-04-30,22.6200008392334,22.690000534057614,22.475000381469727,22.524999618530273,1449400.0,0.0015497788877398833,-1.205133221174501,0.6333430820289305,86.35244093832293,65.51850573525134,-0.5319221202760964,-0.8878356677806742,-1.0459469948588094,-1.1206069301265238,13.639844844822225,0.21500015258788707,0.2619874613729358,0.7892507553100572,-0.12028484060932954,1.6987863512294439,0.3344829573503638,1.2440185532697505,-0.9400537813084107,89.55228554429223,15.006307133558124,0.4547677979596939,4,-0.4575004577636719,-0.7750005722045898,-1.1637506484985352,-1.1550006866455078,-0.4000015258789098,0,-0.02519900888704696,-1.2800161744398437,22.584999084472656,-1.2962884471382754,22.38999938964844,-2.12504023365326,22.5,-0.02519900888704696
9891,2012-05-01,22.665000915527344,22.834999084472656,22.51499938964844,22.65500068664551,1490600.0,0.0019893932194685604,-1.2068729652405834,0.10526421458396518,86.51970088243048,69.03656690764988,-0.49668530288961676,-0.9006473861575124,-1.0779783109671648,-1.1534099030826894,14.73634515683121,0.3199996948242152,0.3184452772063864,0.7845007896423333,-0.1942302688137758,1.7632318480984424,0.2951352604142805,1.273866318870386,-0.8436463709437874,73.43776077056958,-7.026856552123078,0.4893655292280539,5,-0.43000125885009766,-0.7475013732910156,-1.1975007057189941,-1.2000007629394531,-0.3200016021728551,1,-0.037943991864672455,-1.205133221174501,22.6200008392334,-1.2800161744398437,22.584999084472656,-1.2962884471382754,22.38999938964844,-0.037943991864672455
9892,2012-05-02,22.6200008392334,22.69499969482422,22.450000762939453,22.57999992370605,2007000.0,-0.0019854433918472525,1.5789547653944225,4.000000000001776,82.60878128472626,72.89198624084553,-0.353226709059534,-0.827589121297791,-1.0154293156975278,-1.0946740259905567,15.848664739434057,0.24499893188476562,0.38809803163568546,0.6947506904602037,-0.33457956151983126,1.7240809424402386,0.1800855644701862,1.2094158164502211,-0.6364631682675856,66.40649214410033,-15.576158760979169,0.5146651259900173,5,-0.33750152587890625,-0.7025012969970703,-1.1525006294250488,-1.1550006866455078,-0.1600017547607422,2,-0.03426178148210779,-1.2068729652405834,22.665000915527344,-1.205133221174501,22.6200008392334,-1.2800161744398437,22.584999084472656,-0.03426178148210779
9893,2012-05-03,22.32999992370605,22.770000457763672,22.30500030517578,22.6200008392334,1710600.0,-0.012820552819094222,-1.7352937876560939,-7.24985695212609,71.86761634387489,73.98398043145241,0.03358224419499933,-0.5114352704779428,-0.7144336259848778,-0.7885722374416027,16.795758430073832,0.4650001525878906,0.4204097785551788,0.37149982452392294,-0.6653684540874849,1.4083681031353308,-0.14693431478178098,0.8899339638296269,-0.21022842657914254,4.716920020728298,-76.73973408718867,0.5184341393057047,5,0.02250003814697621,-0.412500381469723,-0.8899998664855922,-0.8649997711181605,0.125,3,-0.027989252222812788,1.5789547653944225,22.6200008392334,-1.2068729652405834,22.665000915527344,-1.205133221174501,22.6200008392334,-0.027989252222812788
9894,2012-05-04,21.950000762939453,22.46500015258789,21.71500015258789,22.01000022888184,2687400.0,-0.017017427768245663,-1.8301850125776884,0.20689405698351448,58.064526714401026,73.81165818434704,0.438534672432624,-0.10035211378785291,-0.32907933496424846,-0.3980312132024615,17.327661859267028,0.75,0.45694653480634173,-0.031499385833740234,-1.0447489591687464,0.981750187501266,-0.5381241725012451,0.47512540083376464,0.8849983215332031,20.98221736301988,-57.52412337384783,0.5066247866675033,5,0.3249988555908203,-0.032501220703125,-0.5100007057189941,-0.4850006103515625,0.5999984741210973,4,-0.00979499522163585,-1.7352937876560939,22.32999992370605,1.5789547653944225,22.6200008392334,-1.2068729652405834,22.665000915527344,-0.00979499522163585
9895,2012-05-07,21.71999931335449,21.905000686645508,21.5,21.645000457763672,1454400.0,-0.010478425584991347,-1.2191832362239698,-1.2499920526431576,47.835489078155824,71.93246331514929,0.6945444903619453,0.15616415630258373,-0.09870284955728792,-0.15584423263098302,18.03935929057713,0.4500007629394531,0.5083673922612455,-0.2732507705688505,-1.2675306729793796,0.7210291318416786,-0.7703907217741168,0.22388918063641583,1.092599792480474,16.479360616295217,-57.42793079074135,0.4971399512052652,5,0.4475002288818395,0.1975002288818395,-0.26749944686889293,-0.254999160766598,0.8350009918212926,0,0.010128969965844226,-1.8301850125776884,21.950000762939453,-1.7352937876560939,22.32999992370605,1.5789547653944225,22.6200008392334,0.010128969965844226
9896,2012-05-08,22.049999237060547,22.075000762939453,21.545000076293945,21.59499931335449,2008200.0,0.01519336713344921,1.0990002530526841,6.0667582207983815,55.7281593670118,70.44586043969834,0.35658007639488787,-0.10893179420820331,-0.42384060389052536,-0.472893352655241,17.75812524172998,0.5300006866455078,0.5141415994536374,0.0119992256164565,-0.9006397223841063,0.9246381736170193,-0.4443202483838249,0.4683186996167379,0.7100959045410171,43.30701093045539,-27.85629006999254,0.45631947400028056,5,0.11750030517578125,-0.13249969482421875,-0.5724997520446777,-0.5849990844726562,0.5050010681152344,1,0.007709754293697024,-1.2191832362239698,21.71999931335449,-1.8301850125776884,21.950000762939453,-1.7352937876560939,22.32999992370605,0.007709754293697024
9897,2012-05-09,21.950000762939453,22.03499984741211,21.7549991607666,21.899999618530273,1388400.0,-0.004535078348348431,1.5454687323894818,0.10989264350180798,54.0489689536662,68.5372487585704,0.4138805518894024,0.05492063737706587,-0.3129493834972159,-0.35728049285609487,17.46169295542402,0.2950000762939453,0.5286373019471284,-0.1267493247985847,-0.9461539799991883,0.6926553304020189,-0.5364516523988883,0.28295300280171887,0.7596905729980499,35.433118168465384,-34.362478203790474,0.40970232760030184,5,0.217498779296875,-0.032501220703125,-0.472501277923584,-0.4850006103515625,0.7999992370605469,2,0.017995377525542144,1.0990002530526841,22.049999237060547,-1.2191832362239698,21.71999931335449,-1.8301850125776884,21.950000762939453,0.017995377525542144
9898,2012-05-10,22.18000030517578,22.26499938964844,21.93000030517578,22.05500030517578,1529600.0,0.010478338689840161,1.2711943309367097,2.4999427808506582,51.87379144815548,66.09994166786053,0.16870067350657436,-0.12144899340480109,-0.526418724586506,-0.5754388508294426,17.94126545514039,0.3349990844726598,0.5087522478457522,0.06525020599365305,-0.694212756625685,0.8247131686129912,-0.314481275316016,0.4449816873033221,0.48130337732422035,70.466341725666,3.859999075516768,0.37973148130966955,5,-0.012500762939453125,-0.2625007629394531,-0.7025008201599121,-0.7150001525878906,0.7250003814697301,3,0.012623930362685165,1.5454687323894818,21.950000762939453,1.0990002530526841,22.049999237060547,-1.2191832362239698,21.71999931335449,0.012623930362685165
9899,2012-05-11,22.309999465942386,22.40999984741211,22.05500030517578,22.059999465942386,1940800.0,0.005861098240664608,-1.7307833384684612,2.0,55.576903185198454,62.680437473068935,-0.004927663869292331,-0.18990828213875943,-0.6393258120199334,-0.6913634510357944,19.137222001304238,0.3549995422363281,0.4644201857745429,0.14999942779541442,-0.5356659666097592,0.835664822200588,-0.19283326940717416,0.492832124998003,0.3048520692576169,89.01094524860551,23.66301149901338,0.34283269720258747,5,-0.14249992370605824,-0.39249992370605824,-0.8287501335144078,-0.8449993133544957,0.42000007629394176,4,0.006499348329658927,1.2711943309367097,22.18000030517578,1.5454687323894818,21.950000762939453,1.0990002530526841,22.049999237060547,0.006499348329658927
9900,2012-05-14,22.38500022888184,22.46999931335449,22.23500061035156,22.364999771118164,2688800.0,0.0033617554789253656,1.4736884373683339,0.08000183105470171,50.955415044476496,58.7288501577407,-0.13049143404365537,-0.21198298106771674,-0.6921420070949971,-0.7503534468956836,20.450836154829545,0.2349987030029297,0.4237245870203026,0.1845002174377477,-0.44940943646850684,0.8184098713440022,-0.13245460951538135,0.5014550443908767,0.18525724491016504,90.81090220757817,28.039742764610068,0.3169548269531276,5,-0.25000000000000355,-0.46750068664551137,-0.8487510681152379,-0.9200000762939489,0.17000007629394176,0,0.007370962988234586,-1.7307833384684612,22.309999465942386,1.2711943309367097,22.18000030517578,1.5454687323894818,21.950000762939453,0.007370962988234586
9901,2012-05-15,22.325000762939453,22.46500015258789,22.174999237060547,22.46500015258789,2345200.0,-0.002680342431490068,3.1428882833787464,-6.99980926950095,46.11975267916805,54.674513646012024,-0.13834094207676984,-0.11827424672695486,-0.6106813237329902,-0.6834711581287074,20.901860758237156,0.29000091552734375,0.35128680872297835,0.09925069808959819,-0.5106182311392544,0.7091196273184508,-0.20568376652482812,0.4041851627040245,0.20244641190087265,79.72048678727906,18.92102906915234,0.3049344646144266,5,-0.1900005340576172,-0.407501220703125,-0.8100013732910156,-0.8600006103515625,-0.005001068115234375,1,0.010302330767134382,1.4736884373683339,22.38500022888184,-1.7307833384684612,22.309999465942386,1.2711943309367097,22.18000030517578,0.010302330767134382
9902,2012-05-16,22.19499969482422,22.40999984741211,22.184999465942386,22.40999984741211,1609200.0,-0.0058231159539775534,1.0930253189261747,1.5357220708446866,45.71429529593641,51.768589085129975,-0.08377616467075555,0.04888718268382064,-0.4618991111036479,-0.5514248036036804,21.377259291652393,0.225000381469723,0.24471610700884483,-0.052750396728516336,-0.6214746707881282,0.5159738773310956,-0.3371125337583223,0.23161174030128961,0.2913495930224954,49.074051180615974,-9.961448095434271,0.28436213702980623,5,-0.21000003814697266,-0.22249984741210938,-0.755000114440918,-0.7124996185302734,0.2950000762939453,2,0.01621989706246829,3.1428882833787464,22.325000762939453,1.4736884373683339,22.38500022888184,-1.7307833384684612,22.309999465942386,0.01621989706246829
9903,2012-05-17,21.899999618530273,22.229999542236328,21.8700008392334,22.229999542236328,1587200.0,-0.01329128544042013,1.1818108256509552,1.5348822767516546,35.57897019318423,49.27019391610589,0.16071474665701047,0.3761687407888843,-0.15663903948757607,-0.2552757425465231,21.424262290871273,0.3599987030029297,0.11821675142831012,-0.3560004234313965,-0.8975443764373559,0.18554352957456288,-0.6267723999343779,-0.08522844692841502,0.5650005340576172,4.999809264651684,-48.12433805921746,0.27077197650298,5,0.08500003814697266,0.08500003814697266,-0.46000003814697266,-0.4174995422363281,0.4099998474121129,3,0.03881280348290583,1.0930253189261747,22.19499969482422,3.1428882833787464,22.325000762939453,1.4736884373683339,22.38500022888184,0.03881280348290583
9904,2012-05-18,21.73500061035156,22.01499938964844,21.65999984741211,21.979999542236328,1448200.0,-0.007534201417935371,1.2539751740841376,0.7424211773545754,32.33531885473771,47.54795278017053,0.3263253308023586,0.5413580152058124,0.01449639281097248,-0.09438665307688154,21.010269767075357,0.3549995422363317,4.689254125977982e-05,-0.5034995079040563,-1.0891356326901658,0.0821366168820532,-0.7963175702971093,-0.21068144551100332,0.6913995361328169,9.259359554291963,-37.63521233766659,0.29281806239305413,5,0.2724990844726598,0.35499858856201527,-0.29500102996825817,-0.25250053405761363,0.5699996948242223,4,0.05383022974182605,1.1818108256509552,21.899999618530273,1.0930253189261747,22.19499969482422,3.1428882833787464,22.325000762939453,0.05383022974182605
9905,2012-05-21,21.815000534057614,21.84000015258789,21.59000015258789,21.73500061035156,990800.0,0.0036806957193253886,2.846178675704413,-0.32653172440637906,33.267702492545226,45.05234646078536,0.2919166583892263,0.4692723943843973,-0.06298549421677535,-0.18134628881475479,20.639604809717245,0.25,-0.08490364933961203,-0.4132495880127003,-1.0217186735663155,0.19521949754091494,-0.7174841307895079,-0.10901504523589267,0.5743436065673855,25.714329310825484,-17.086470030905723,0.304234542776807,5,0.21499919891357777,0.3174991607666051,-0.37875080108642223,-0.31500053405761363,0.6449985504150426,0,0.04194357028551132,1.2539751740841376,21.73500061035156,1.1818108256509552,21.899999618530273,1.0930253189261747,22.19499969482422,0.04194357028551132
9906,2012-05-22,22.065000534057614,22.100000381469727,21.8700008392334,21.8799991607666,1110000.0,0.011460004303446958,-1.2439196858892052,2.3125193715279817,39.890700890096376,43.47920556483316,0.04947075095185838,0.20829306310989537,-0.31105671023198056,-0.43452785319636433,19.081348069632263,0.2849998474121129,-0.10428630617119694,-0.14949960708618448,-0.7597619497259274,0.4607627355535584,-0.4546307784060559,0.15563156423368696,0.2887698409423862,57.92689734738836,17.36386889711224,0.3051311713198712,5,-0.03500080108642223,0.10249900817871449,-0.6587505340576136,-0.5650005340576136,0.5849990844726598,1,0.022207104430468805,2.846178675704413,21.815000534057614,1.2539751740841376,21.73500061035156,1.1818108256509552,21.899999618530273,0.022207104430468805
9907,2012-05-23,21.82999992370605,22.030000686645508,21.700000762939453,21.94499969482422,1504000.0,-0.010650378638733193,1.3157746799354852,-0.621615770047663,40.70631495801709,42.238374843706666,0.29687915428344525,0.41162978097471736,-0.0779465984915646,-0.20682204068229382,16.977143130761558,0.3649997711181605,-0.0813478148510427,-0.351000213623049,-0.9687858765397515,0.26678544929365344,-0.6598930450814002,-0.04210738216469778,0.48961963629394845,37.499999999999446,-7.283482631192086,0.3088928314583505,5,0.19999980926514027,0.337499618530277,-0.3962502479553187,-0.32999992370605113,0.9549999237060582,2,0.022446164582257122,-1.2439196858892052,22.065000534057614,2.846178675704413,21.815000534057614,1.2539751740841376,21.73500061035156,0.022446164582257122
9908,2012-05-24,21.96500015258789,22.020000457763672,21.75,21.850000381469727,711600.0,0.006184160758298418,1.4,-0.9999999999999691,50.30673602291626,41.65280071456421,0.14323678478566393,0.25629765968700724,-0.1991228870156334,-0.3467295625782896,15.700481219551069,0.2700004577636719,-0.10337617306447555,-0.19475002288818288,-0.8115029690017437,0.4220029232253779,-0.5031264959449651,0.11362645016859929,0.3218346250121087,73.5293787656094,24.672101744431586,0.3083764730567809,5,0.06499958038330078,0.2024993896484375,-0.5312504768371582,-0.4650001525878906,1.1599998474121094,3,0.02390164420137353,1.3157746799354852,21.82999992370605,-1.2439196858892052,22.065000534057614,2.846178675704413,21.815000534057614,0.02390164420137353
9909,2012-05-25,22.020000457763672,22.084999084472656,21.934999465942386,21.934999465942386,478000.0,0.002503997486624332,-2.529361606642195,0.7391405304098011,56.60795894240394,42.28086114766725,0.04780085442289561,0.16527237199422729,-0.24163176841707923,-0.4016568463933723,13.910139068437537,0.14999961853026988,-0.11183652437368607,-0.11149978637695312,-0.6972170003710225,0.47421742761711627,-0.40435839337398605,0.1813588206200798,0.2353609287323266,84.31374748959374,30.065396119999164,0.29285860699703464,5,0.00749969482421875,0.14749908447265625,-0.5700006484985352,-0.5200004577636719,0.9449996948242188,4,0.013169800279294153,1.4,21.96500015258789,1.3157746799354852,21.82999992370605,-1.2439196858892052,22.065000534057614,0.013169800279294153
9910,2012-05-29,22.049999237060547,22.13500022888184,21.95499992370605,22.059999465942386,681200.0,0.0013623423557331815,1.2499791386031098,-0.11764837877262609,50.0,42.7119997388708,-0.03879485924565529,0.09526528221421415,-0.25950014917378894,-0.4290921776901939,11.922453448720393,0.18000030517578836,-0.12983680890317473,-0.05300092697143555,-0.5922638940854164,0.48626204014254526,-0.3226324105284277,0.21663055658555663,0.17514769397561025,80.45951811983359,23.80157636793605,0.2696314835569912,5,-0.049999237060546875,0.11750030517578125,-0.4949989318847656,-0.4949989318847656,0.7800006866455043,1,0.011564674691083132,-2.529361606642195,22.020000457763672,1.4,21.96500015258789,1.3157746799354852,21.82999992370605,0.011564674691083132
9911,2012-05-30,21.80500030517578,22.104999542236328,21.770000457763672,21.920000076293945,974800.0,-0.011111063054958459,-2.6216221789201284,11.499713904249205,46.57208973475655,42.80731023207304,0.13933780204460788,0.2872595937639346,-0.003033367153491895,-0.18636136942354042,9.70609230106052,0.33499908447265625,-0.1783610042207897,-0.25499982833862234,-0.7399958934956317,0.229996236818387,-0.4974978609171288,-0.012501795760115897,0.39114074861893044,24.13785543595008,-33.75060632054372,0.24249803257850552,5,0.10499954223632812,0.3624992370605469,-0.22249984741210938,-0.25,0.9750003814697301,2,0.03003892548175746,1.2499791386031098,22.049999237060547,-2.529361606642195,22.020000457763672,1.4,21.96500015258789,0.03003892548175746
9912,2012-05-31,21.84499931335449,22.01000022888184,21.790000915527344,21.799999237060547,1967000.0,0.0018343961301945377,-5.769551310268032,-0.3913057900585165,41.298663466940354,43.442831706934825,0.04969622699436016,0.19628612969207637,-0.029734968680269702,-0.22666253927301838,7.669737664604328,0.21999931335449574,-0.2208336351846647,-0.17625074386597106,-0.5917134065223912,0.23921191879044912,-0.3839820751941829,0.031480587462240806,0.3232960982884343,24.675131656517767,-30.316027749370715,0.20773133132821056,5,0.017500877380374646,0.3225002288818395,-0.12374925613402965,-0.15749931335448863,0.8800010681152415,3,0.03685055300888318,-2.6216221789201284,21.80500030517578,1.2499791386031098,22.049999237060547,-2.529361606642195,22.020000457763672,0.03685055300888318
9913,2012-06-01,21.70499992370605,21.850000381469727,21.575000762939453,21.69499969482422,1644000.0,-0.006408761457953105,-1.2000137330149308,0.2222269317169733,34.36691716872208,43.668564852933095,0.1778263594492664,0.3025744530331096,0.1246270548781574,-0.08706394561066588,6.382606946246478,0.27499961853027344,-0.2531224625369255,-0.28500013351440856,-0.6966847934143594,0.12668452638554228,-0.4908424634643822,-0.07915780356443491,0.4365636714711556,23.21415798992432,-26.338815968358627,0.20584232994997484,6,0.1500005722045934,0.462499618530277,0.20875024795532582,0.12250041961670277,0.9950008392333984,4,0.049758116908652505,-5.769551310268032,21.84499931335449,-2.6216221789201284,21.80500030517578,1.2499791386031098,22.049999237060547,0.049758116908652505
9914,2012-06-04,21.73500061035156,21.875,21.68000030517578,21.7450008392334,1035200.0,0.0013822016471303211,-2.2499721846936342,-1.0000000000007105,32.804219989242014,43.61706679701052,0.16519800820779906,0.2694557611024919,0.11414702841787161,-0.11785389244187172,7.078637134046217,0.19499969482421875,-0.2776321650603215,-0.24424943923950693,-0.6712743373833945,0.18277545890438063,-0.45776188831144893,-0.030736990167564926,0.3809004410185608,28.571428571427752,-15.11155427100249,0.21351244907194308,6,0.11999988555908558,0.4324989318847692,0.19999980926514027,0.09249973297119496,1.0999984741210973,0,0.06395212103129344,-1.2000137330149308,21.70499992370605,-5.769551310268032,21.84499931335449,-2.6216221789201284,21.80500030517578,0.06395212103129344
9915,2012-06-05,21.940000534057614,22.05500030517578,21.645000457763672,21.645000457763672,1193800.0,0.009431788265440444,-1.7796592635696504,-29.499332443246843,40.54052534151879,43.68926951383523,-0.022580577189366124,0.08620250475891211,-0.06709693544381778,-0.3204631309130086,7.14392514018379,0.4099998474121094,-0.24585661721248542,-0.05024957656860707,-0.46014643282191514,0.359647279684701,-0.25519800469525933,0.1546988515580452,0.15126447525770104,68.86803996084461,28.514883259602456,0.20494842812665365,6,-0.0850000381469691,0.2274990081787145,0.02624940872192738,-0.10500049591064098,0.9349994659423864,1,0.04671830417411171,-2.2499721846936342,21.73500061035156,-1.2000137330149308,21.70499992370605,-5.769551310268032,21.84499931335449,0.04671830417411171
9916,2012-06-06,22.21999931335449,22.21999931335449,21.895000457763672,22.065000534057614,1702400.0,0.012762022446728416,3.1935666469777058,0.5254194549510295,50.57207478916547,44.78546505062949,-0.31098387481974044,-0.19015671550052815,-0.3350705355576693,-0.594422881433875,7.511622079714483,0.32499885559081676,-0.17970354103340114,0.2212491989135721,-0.20073684285801363,0.6432352406851578,0.010256178027777452,0.4322422197993667,-0.7199993133544886,100.0,58.24045888092566,0.21099302088579341,6,-0.322499275207516,-0.05249977111816051,-0.21624898910522106,-0.37499904632568004,1.105001449584961,2,0.027452773591444046,-1.7796592635696504,21.940000534057614,-2.2499721846936342,21.73500061035156,-1.2000137330149308,21.70499992370605,0.027452773591444046
9917,2012-06-07,22.34499931335449,22.46999931335449,22.30500030517578,22.3700008392334,1173000.0,0.005625562730097622,-2.1428519527701413,-0.1613014372908282,61.042200299496876,45.978294414694,-0.39699725261101193,-0.2993973848552294,-0.4448942033995209,-0.7121965017159262,8.149068667827303,0.25,-0.11423513379125083,0.3264992713928194,-0.12201966164010614,0.775018204425745,0.10223980487635842,0.5507587379092804,-0.8305993270873984,86.0334969322538,37.98726638528731,0.2242594665164619,6,-0.322499275207516,-0.2099990844726527,-0.2687497138977015,-0.4274997711181605,0.9600009918212926,3,0.019467504437605587,3.1935666469777058,22.21999931335449,-1.7796592635696504,21.940000534057614,-2.2499721846936342,21.73500061035156,0.019467504437605587
9918,2012-06-08,22.459999084472656,22.520000457763672,22.2450008392334,22.32999992370605,590000.0,0.005146555142180542,1.1999801637255576,-5.199649069270078,68.44783270434397,47.29383594379845,-0.4854472877646998,-0.41354760411542557,-0.543229594429004,-0.8211438826699471,8.157344675844357,0.27499961853027344,-0.07988566758782412,0.4274991035461433,-0.05818499604344396,0.9131832031357305,0.1846570537513479,0.6703411533409387,-0.9073751251220692,93.1427001953125,38.52997597840371,0.24284204979479426,6,-0.41249847412109375,-0.3249988555908203,-0.3599996566772461,-0.5424995422363281,0.970001220703125,4,0.011798811567195422,-2.1428519527701413,22.34499931335449,3.1935666469777058,22.21999931335449,-1.7796592635696504,21.940000534057614,0.011798811567195422
9919,2012-06-11,22.45499992370605,22.690000534057614,22.434999465942386,22.54999923706055,884400.0,-0.00022258063091651348,-2.7777871967674965,-0.7307686664612932,66.93124042539014,49.17508487995291,-0.4607021352372236,-0.41858970084103575,-0.5282117187961255,-0.8110179769508186,7.961089803506082,0.25500106811522727,-0.028449817727747018,0.4152499198913553,-0.09173745515113652,0.9222372949338471,0.1617562323701094,0.6687436074126012,-0.8443333744506774,77.51190495746332,18.448789579129667,0.2534936875212456,6,-0.322499275207516,-0.35999965667724254,-0.3200001716613734,-0.537500381469723,1.1749992370605504,0,0.010910747720588754,1.1999801637255576,22.459999084472656,-2.1428519527701413,22.34499931335449,3.1935666469777058,22.21999931335449,0.010910747720588754
9920,2012-06-12,22.54999923706055,22.559999465942386,22.295000076293945,22.46500015258789,719400.0,0.004230653025039999,4.047629427792642,-0.8947336719737894,63.97694904670774,51.10895813683638,-0.5334116759191616,-0.5276466156796893,-0.6073685634884605,-0.8953362736762003,7.435107630270006,0.26499938964844105,-0.013492875926061743,0.5019992828369162,-0.03322664508773698,1.0372252107615694,0.23438631887459138,0.769612246799241,-0.8529859690209989,82.38977565263788,22.225273148610697,0.2676129639623263,6,-0.41749858856201527,-0.45499897003174183,-0.45374965667724965,-0.6324996948242223,1.0650005340576136,1,0.01263857459222062,-2.7777871967674965,22.45499992370605,1.1999801637255576,22.459999084472656,-2.1428519527701413,22.34499931335449,0.01263857459222062
9921,2012-06-13,22.55500030517578,22.72500038146973,22.440000534057614,22.51499938964844,706200.0,0.000221776864054668,-2.0000200774991095,0.47060407503808593,74.0864658938395,54.75204729538072,-0.47029357419771856,-0.542339222353224,-0.5964647992980119,-0.8932710981001435,7.2453681732756,0.2849998474121165,-0.01847946338969919,0.49550037384033274,-0.07359719239446605,1.0645979400751315,0.21095159072293512,0.7800491569577304,-0.7785480558547846,64.58328366274817,1.4877677048403797,0.28454878311739895,6,-0.4049997329711914,-0.4200000762939453,-0.5125007629394531,-0.6375007629394531,1.1949996948242188,2,0.014187527842807857,4.047629427792642,22.54999923706055,-2.7777871967674965,22.45499992370605,1.1999801637255576,22.459999084472656,0.014187527842807857
9922,2012-06-14,22.55500030517578,22.68000030517578,22.450000762939453,22.54999923706055,1029800.0,0.0,-1.2439196858892052,0.1250238413121481,71.5329290296711,58.88160416881951,-0.40117655235338745,-0.5417624694715464,-0.5820051393030283,-0.883498522349722,7.045374960256523,0.22999954223632812,-0.005673699652394504,0.4775003433227525,-0.13104799011138724,1.0860486767568922,0.1732261766056844,0.7817745100398206,-0.6836932426399116,64.58328366274817,2.6916028957256515,0.3042741667170692,6,-0.36999988555908203,-0.4049997329711914,-0.5125007629394531,-0.6375007629394531,0.9200000762939489,3,0.03413879172446621,-2.0000200774991095,22.55500030517578,4.047629427792642,22.54999923706055,-2.7777871967674965,22.45499992370605,0.03413879172446621
9923,2012-06-15,22.75,22.88999938964844,22.55500030517578,22.614999771118164,1263200.0,0.00864551949393988,-1.6274524470241802,26.994279176220548,74.1722582079446,63.47805285978646,-0.48316415631997245,-0.7060149545332841,-0.7580468757268477,-1.0635007274112382,7.893449031085326,0.3349990844726598,0.042860158056587494,0.6300000190734849,-0.04179216356369153,1.3017922017106613,0.2941039277548967,0.9658961103920731,-0.7933236055707447,76.4706636619208,16.695818617759308,0.3358960913185881,6,-0.4825000762939453,-0.5174999237060547,-0.7075004577636719,-0.8325004577636719,0.46999931335448863,4,0.024395617809924497,-1.2439196858892052,22.55500030517578,-2.0000200774991095,22.55500030517578,4.047629427792642,22.54999923706055,0.024395617809924497
9924,2012-06-18,22.90500068664551,22.95499992370605,22.645000457763672,22.75,766400.0,0.006813216995407156,1.431376362262836,1.1481512878113829,76.14689066493696,67.43431567349958,-0.5081883904302273,-0.8104184799748282,-0.8862559373310006,-1.2087573764391344,8.252684371170712,0.30999946594237926,0.11008369964989129,0.7265007019042997,-0.005224596394366898,1.4582260002029663,0.3606380527549682,1.0923633510536312,-0.836325532789953,92.42435626968863,33.80918186617336,0.3658626491493333,6,-0.4800004959106481,-0.6400003433227575,-0.8625011444091832,-0.9875011444091832,0.18999862670897727,0,0.022920742317915188,-1.6274524470241802,22.75,-1.2439196858892052,22.55500030517578,-2.0000200774991095,22.55500030517578,0.022920742317915188
9925,2012-06-19,22.729999542236328,23.0,22.709999084472656,22.899999618530273,979800.0,-0.007640302954071365,-1.7619004368715998,-1.0967698271088162,79.55271721246515,70.65438705386623,-0.23394271738072803,-0.5937974665536672,-0.6857831486473742,-1.026367939956799,8.483691909347488,0.29000091552734375,0.20818644235252037,0.5057496070861802,-0.2444661983332601,1.2559654125056205,0.13064170437646183,0.8808575097958986,-0.5372389206017019,51.78558656135398,-10.728459023337805,0.3751079027097199,6,-0.1074991226196289,-0.44249916076660156,-0.6875,-0.8125,0.7600002288818359,1,0.03959523258493314,1.431376362262836,22.90500068664551,-1.6274524470241802,22.75,-1.2439196858892052,22.55500030517578,0.03959523258493314
9926,2012-06-20,22.55500030517578,22.834999084472656,22.475000381469727,22.75,902000.0,-0.0076990427006110584,-1.0281643223262162,1.1470565135926578,70.88239617004125,71.74774215059338,-0.007181445573657186,-0.4007532919584449,-0.4761820921069635,-0.8392546545068704,9.218880271750452,0.3599987030029297,0.311644824504679,0.3062503814697273,-0.45400487782004717,1.0665056407595017,-0.07387724817515817,0.6863780111146127,-0.23308138300269476,19.090852343267745,-46.21807412044349,0.3801276296448872,6,0.06750011444091797,-0.2674999237060547,-0.5287504196166992,-0.6375007629394531,0.9149990081787074,2,0.04699620712038488,-1.7619004368715998,22.729999542236328,1.431376362262836,22.90500068664551,-1.6274524470241802,22.75,0.04699620712038488
9927,2012-06-21,22.31999969482422,22.665000915527344,22.229999542236328,22.545000076293945,983400.0,-0.010419002756459128,-1.1481512878113564,1.153849915880903,67.13091211639176,71.60141764082091,0.25021256322357743,-0.1340328482321098,-0.20924168702921264,-0.5901102643690663,9.236038829923926,0.4350013732910156,0.3853532662010366,0.04674978256225515,-0.6878339893319421,0.7813335544564524,-0.32054210338484523,0.41404166850935553,0.6800003051757812,11.688324556232073,-56.510337185802584,0.3672918859470986,6,0.2950000762939453,-0.03249931335449219,-0.2937498092651367,-0.4025001525878906,1.3050003051757812,3,0.06406811490716025,-1.0281643223262162,22.55500030517578,-1.7619004368715998,22.729999542236328,1.431376362262836,22.90500068664551,0.06406811490716025
9928,2012-06-22,22.489999771118164,22.53000068664551,22.34499931335449,22.3700008392334,928000.0,0.007616490977522927,-1.176461348591937,-0.5333276819395584,69.50902762649856,71.88783844094407,0.09489482135346705,-0.2768804161678702,-0.3525663412050406,-0.7471496721544852,9.25412465790218,0.21000099182129262,0.42168055387623227,0.19049987792968892,-0.5351714435188555,0.9161711993782333,-0.17233578279458328,0.5533355386539611,0.4946002197265642,33.76624341717405,-37.815564682004776,0.3628356607242713,6,0.125,-0.2024993896484375,-0.5112500190734863,-0.5725002288818359,0.8649997711181641,4,0.04379727080373352,-1.1481512878113564,22.31999969482422,-1.0281643223262162,22.55500030517578,-1.7619004368715998,22.729999542236328,0.04379727080373352
9929,2012-06-25,22.309999465942386,22.415000915527344,22.19499969482422,22.34499931335449,539800.0,-0.008003570787356584,1.5142558200366205,-0.29166799122605896,59.68583668700518,71.41104817875488,0.28179783167598416,-0.07804137482042606,-0.14694869462583782,-0.558536751608802,9.55669489992336,0.2950000762939453,0.42046055228448154,-0.004000377655025034,-0.717646309702733,0.709645554392683,-0.36082334367887725,0.3528225883688272,0.6595085159301739,14.285680437482078,-55.25837687768094,0.35682296602385327,6,0.287500381469723,-0.022499084472659803,-0.32499980926514027,-0.39249992370605824,0.9200000762939418,0,0.04078887804552722,-1.176461348591937,22.489999771118164,-1.1481512878113564,22.31999969482422,-1.0281643223262162,22.55500030517578,0.04078887804552722
9930,2012-06-26,22.30500030517578,22.399999618530273,22.239999771118164,22.309999465942386,494400.0,-0.00022407713519834171,-1.3703640910439536,0.14283378746607056,52.599418346241556,69.02359845124401,0.27757960322544406,-0.0558206011090121,-0.12134255810142847,-0.5443077606071043,10.037420077652495,0.15999984741210938,0.39308004220764303,-0.021749591827394,-0.7245654839824489,0.6810663003276609,-0.37315753790492323,0.32965835425013523,0.6335273452148442,17.187611758815535,-46.5003245171347,0.3514079460775276,6,0.2924995422363281,-0.017499923706054688,-0.25625085830688477,-0.3875007629394531,0.9750003814697301,1,0.035418022746916966,1.5142558200366205,22.309999465942386,-1.176461348591937,22.489999771118164,-1.1481512878113564,22.31999969482422,0.035418022746916966
9931,2012-06-27,22.459999084472656,22.57999992370605,22.23500061035156,22.23500061035156,497600.0,0.006949059725451345,-2.066681360414945,-45.007249141517754,53.453448637304625,67.01476729653662,0.12034308935876581,-0.16783762040925154,-0.2614066473185588,-0.690838092374296,9.959113543349943,0.3449993133544922,0.3744433821089821,0.10049924850464009,-0.5596992680687798,0.76069776507806,-0.22960000978207162,0.4305985067913518,0.4487874476953131,56.38270242192065,-4.293661446497502,0.3300992582867103,6,0.13750076293945312,-0.1724987030029297,-0.37874937057495117,-0.5424995422363281,1.0150012969970739,2,0.04585933787315155,-1.3703640910439536,22.30500030517578,1.5142558200366205,22.309999465942386,-1.176461348591937,22.489999771118164,0.04585933787315155
9932,2012-06-28,22.649999618530273,22.649999618530273,22.25,22.350000381469727,843600.0,0.008459507649266618,1.6666709052299633,1.333338984774995,55.459786179613026,64.93560373783312,-0.06120053803680747,-0.31034910016085604,-0.4318612654452778,-0.8718978846245022,9.955015207438855,0.39999961853027344,0.36266474283305783,0.2502497673034654,-0.3751129396518422,0.875612474258773,-0.062431586174188425,0.5629311207811192,0.2302354401439466,100.0,41.6363439178993,0.3126813534776538,6,-0.05249977111816406,-0.3624992370605469,-0.5512499809265137,-0.7325000762939453,0.7399997711181676,3,0.03620307764391151,-2.066681360414945,22.459999084472656,-1.3703640910439536,22.30500030517578,1.5142558200366205,22.309999465942386,0.03620307764391151
9933,2012-06-29,22.78499984741211,22.95000076293945,22.71999931335449,22.815000534057614,858600.0,0.005960275106203117,-1.8749865891018787,-0.10000254313796611,58.82352341192903,63.010785154165575,-0.21312645480664827,-0.3797604034183166,-0.5446991578066189,-0.9997960002781738,9.64404005343266,0.30000114440917613,0.33869607992639317,0.3312500000000007,-0.224114849910233,0.8866148499102344,0.05356757504488385,0.6089324249551176,-0.5900001525878906,78.14560502023592,21.286846263093175,0.27768242495511664,6,-0.1875,-0.4974994659423828,-0.6862502098083496,-0.8675003051757812,0.3400001525878906,4,0.03686636639075047,1.6666709052299633,22.649999618530273,-2.066681360414945,22.459999084472656,-1.3703640910439536,22.30500030517578,0.03686636639075047
9934,2012-07-02,23.125,23.1299991607666,22.684999465942386,22.684999465942386,846800.0,0.014922104668195102,-1.0227234304490664,-14.666348782505274,63.59338786332021,61.237526337593906,-0.5795877241455116,-0.643266558998306,-0.8694124262194762,-1.330884350766265,9.570347804175821,0.4449996948242152,0.3317543360573154,0.6017501831054695,0.07811623304552029,1.1253841331654186,0.33993320807549665,0.8635671581354423,-0.914900283813477,99.44143364653682,43.9197230521645,0.26181697502997403,7,-0.46250057220458984,-0.7725000381469727,-1.0262503623962402,-1.2075004577636719,-0.034999847412109375,0,0.009945926150760176,-1.8749865891018787,22.78499984741211,1.6666709052299633,22.649999618530273,-2.066681360414945,22.459999084472656,0.009945926150760176
9935,2012-07-03,22.96500015258789,23.13500022888184,22.920000076293945,23.06999969482422,637400.0,-0.0069189123205236625,-1.2051332211745738,-0.23863503361698077,59.03083182229898,59.92068585451143,-0.427727560312146,-0.4242927368846168,-0.6935743038027553,-1.16225377041766,10.154439656079761,0.21500015258789418,0.2975819935685635,0.3905003547668464,-0.09178518243439981,0.8727858919680926,0.14935758616622152,0.6316431233674713,-0.7181044586181642,81.1110946278441,25.63119152708743,0.24114276860062314,7,-0.3000001907348633,-0.6099996566772461,-0.8675003051757812,-1.0475006103515625,0.01000022888183949,1,0.011539272279019519,-1.0227234304490664,23.125,-1.8749865891018787,22.78499984741211,1.6666709052299633,22.649999618530273,0.011539272279019519
9936,2012-07-05,22.82999992370605,22.95000076293945,22.82500076293945,22.88999938964844,563200.0,-0.00587852070476147,-2.571541458894975,0.5714259763851721,55.717246154175484,58.652500747598516,-0.2789510324699336,-0.25428705478855207,-0.554294088363612,-1.0170848163634467,11.192550472420832,0.13999938964844105,0.23808761794506594,0.22500009536742738,-0.23972428151527936,0.6897244722501341,-0.0073620930739259904,0.45736228380878075,-0.5298179576415976,65.5366975937234,10.74530714809589,0.23236218844135356,7,-0.1649999618530238,-0.4749994277954066,-0.7462501525878871,-0.912500381469723,0.20499992370605824,3,0.01971094018586439,-1.2051332211745738,22.96500015258789,-1.0227234304490664,23.125,-1.8749865891018787,22.78499984741211,0.01971094018586439
9937,2012-07-06,22.78000068664551,22.809999465942386,22.59000015258789,22.71999931335449,757600.0,-0.0021900673336674448,2.666687859617733,-1.0000317894268367,50.66373193821212,56.55857900445558,-0.1752701571781401,-0.17921616110850636,-0.5056656786543279,-0.9543100930491555,11.270685939366249,0.2399997711181605,0.1827947368401297,0.15325078964233896,-0.3008336607933906,0.6073352400780685,-0.07379143557552581,0.3802930148602037,-0.4297296248120155,34.862478432965005,-16.476667805883565,0.22704222521786455,7,-0.11500072479248402,-0.42500019073486683,-0.7412509918212926,-0.8625011444091832,0.18499946594237926,4,0.03050920429654136,-2.571541458894975,22.82999992370605,-1.2051332211745738,22.96500015258789,-1.0227234304490664,23.125,0.03050920429654136
9938,2012-07-09,22.72500038146973,22.80500030517578,22.59000015258789,22.774999618530273,532800.0,-0.0024144119191368274,2.9090719933416564,-0.8333015449168744,45.8333259747347,55.01941114753664,-0.0932339600570593,-0.10892956152416744,-0.44915738167431485,-0.8867244264513907,11.555047785923362,0.21500015258789062,0.15080606727977397,0.08500041961670135,-0.364033938101354,0.5340347773347567,-0.13951675924232632,0.309517598475729,-0.3276455696133347,24.770680730882386,-20.48862967231069,0.22451717885902794,7,-0.039999961853030896,-0.3699998855590856,-0.7100005149841344,-0.807500839233402,0.3649997711181605,0,0.029262882156911196,2.666687859617733,22.78000068664551,-2.571541458894975,22.82999992370605,-1.2051332211745738,22.96500015258789,0.029262882156911196
9939,2012-07-10,22.70000076293945,22.84000015258789,22.614999771118164,22.809999465942386,631600.0,-0.0011000932061883129,1.6470621234390603,2.200007629511247,49.253761085880015,54.64767145194091,-0.007928624838090315,-0.06812688510883191,-0.42919556234311784,-0.8493965464717093,11.407718852812476,0.22500038146972656,0.14224460531202965,0.04775075912475302,-0.39333047695645007,0.4888319952059561,-0.17278985891584853,0.26829137716535456,-0.25838722606152587,20.183595404164585,-23.24843483085722,0.2205406180406022,7,-0.015000343322750354,-0.31000041961669567,-0.6887507438659632,-0.7825012207031214,0.4349994659423899,1,0.01872243272143037,2.9090719933416564,22.72500038146973,2.666687859617733,22.78000068664551,-2.571541458894975,22.82999992370605,0.01872243272143037
9940,2012-07-11,22.834999084472656,22.84000015258789,22.65999984741211,22.70499992370605,670600.0,0.0059470624227293545,1.5714091088677267,-1.18182448717722,57.10657736003236,55.0535746433551,-0.06687279508852129,-0.19044309261875014,-0.5688952430990568,-0.9738708554574309,11.731459277398004,0.18000030517578125,0.1167060197317582,0.16849908828735494,-0.2770652213097762,0.614063397884486,-0.05428306651121062,0.3912812430859205,-0.3517823460744971,68.05514347476014,20.65415265168336,0.2227821547985651,7,-0.14249897003173828,-0.44499874114990234,-0.8237490653991699,-0.9174995422363281,0.1900005340576172,2,0.011167115320299237,1.6470621234390603,22.70000076293945,2.9090719933416564,22.72500038146973,2.666687859617733,22.78000068664551,0.011167115320299237
9941,2012-07-12,22.875,22.934999465942386,22.670000076293945,22.729999542236328,571000.0,0.0017517371198207954,-1.0000000000000269,1.1153953372360568,65.63383157283926,56.18402413149135,-0.04672915895872265,-0.21633272496554667,-0.6146803444676365,-1.0032478411511505,11.716952584140714,0.26499938964844105,0.1315009624673742,0.1925000190734849,-0.25914631711126646,0.6441463552582363,-0.033323149018890774,0.4183231871658606,-0.35267625217282017,82.60881583821144,29.42262361467231,0.2258231680923748,7,-0.012499809265136719,-0.3599996566772461,-0.8637499809265137,-0.9575004577636719,0.12000083923339844,3,0.004371601375726009,1.5714091088677267,22.834999084472656,1.6470621234390603,22.70000076293945,2.9090719933416564,22.72500038146973,0.004371601375726009
9942,2012-07-13,23.32500076293945,23.35000038146973,22.95000076293945,23.21500015258789,986000.0,0.019672164500085243,3.9999999999998668,0.7586225040119721,70.31634167462545,57.46100393845761,-0.4368513185432441,-0.6384214158884127,-1.063904793539706,-1.4375050193220353,12.107561724221133,0.4750003814697301,0.1801798342538028,0.6040007591247516,0.07369161115019907,1.1343099070993041,0.33884618513747355,0.8691553331120296,-0.7659164262489888,96.71057749981713,39.37142008824934,0.26515457398727704,7,-0.355000495910641,-0.5525007247924769,-1.2925009727477992,-1.4075012207031214,-0.4400005340576101,4,-0.012433050634155451,-1.0000000000000269,22.875,1.5714091088677267,22.834999084472656,1.6470621234390603,22.70000076293945,-0.012433050634155451
9943,2012-07-16,23.30500030517578,23.35000038146973,23.18000030517578,23.290000915527344,657400.0,-0.0008574686863653813,2.2381108083558887,0.1363573311138898,76.25334037895358,58.86766532908354,-0.3747396045608049,-0.6057678637817396,-1.033995396431635,-1.4034738121440853,11.950500039316985,0.17000007629394887,0.2208007965150962,0.5562502861022942,-0.035027740814587816,1.1475283130191762,0.2606112726438532,0.8518892995607352,-0.6826426849029801,93.87754572442813,29.80801751781813,0.29563901345844085,7,-0.33500003814697266,-0.5325002670288086,-1.226250171661377,-1.3875007629394531,-0.5050010681152308,0,-0.014589150316912103,3.9999999999998668,23.32500076293945,-1.0000000000000269,22.875,1.5714091088677267,22.834999084472656,-0.014589150316912103
9944,2012-07-17,23.43000030517578,23.4950008392334,23.25,23.354999542236328,1001000.0,0.005363655797603117,1.3902307406029029,5.000254323499491,77.91564121010185,60.965977483283865,-0.5050353574984605,-0.7266766417982709,-1.1351792623397472,-1.5142922737993025,11.742663790660982,0.24500083923339844,0.2503293524128445,0.6550003051757827,-0.007777350725550747,1.317777961077116,0.32361147722511774,0.9863891331264476,-0.7494312640072245,92.21551414976895,21.29802955783559,0.3313888279506665,7,-0.3874998092651367,-0.5850000381469727,-1.338749885559082,-1.5125007629394531,-0.7600002288818359,1,-0.014511316609448932,2.2381108083558887,23.30500030517578,3.9999999999998668,23.32500076293945,-1.0000000000000269,22.875,-0.014511316609448932
9945,2012-07-18,23.6299991607666,23.65999984741211,23.364999771118164,23.42499923706055,949400.0,0.008536015919156315,1.226404773386499,2.7333045114693593,78.39806746645704,63.48606874020403,-0.6713876160857133,-0.9020407551760634,-1.3011321739858062,-1.7000001820147759,11.538398230195446,0.2950000762939453,0.26978421902033034,0.8099991798400872,0.045655483579288614,1.5743428761008857,0.4278273317096861,1.1921710279704882,-0.8679869397915603,96.96962691096148,23.213351695446974,0.38217184813039945,7,-0.5049991607666016,-0.7024993896484375,-1.5162487030029297,-1.7124996185302734,-1.3199996948242152,2,-0.020947903066650064,1.3902307406029029,23.43000030517578,2.2381108083558887,23.30500030517578,3.9999999999998668,23.32500076293945,-0.020947903066650064
9946,2012-07-19,23.614999771118164,23.75,23.46500015258789,23.63500022888184,744200.0,-0.0006347604816399066,1.279998779296875,-0.09756324491297876,75.59684381583395,66.25641450438424,-0.5960017819002559,-0.8469823637154548,-1.2621976925025002,-1.670332630906131,12.292962414584832,0.2849998474121094,0.2499130199614754,0.7419998168945305,-0.08906430798982257,1.5730639417788836,0.32646775445235576,1.1575318793367053,-0.7452290349706736,83.12495529647386,12.164192745728101,0.4155320624421765,7,-0.44499969482421875,-0.6424999237060547,-1.5012493133544922,-1.697500228881836,-1.2999992370605504,3,-0.024984126966178466,1.226404773386499,23.6299991607666,1.3902307406029029,23.43000030517578,2.2381108083558887,23.30500030517578,-0.024984126966178466
9947,2012-07-20,23.75,23.82500076293945,23.53499984741211,23.545000076293945,741800.0,0.005716715231433023,-1.5777815453735962,-10.249761586875922,75.59684381583395,69.56347204228416,-0.646973945176903,-0.916338725646412,-1.367976882432501,-1.7862180027553194,13.965816496103217,0.2900009155273402,0.2565556217198619,0.8055000305175781,-0.07010451290398123,1.6811045739391375,0.36769775880679845,1.2433023022283578,-0.756997166913159,88.37198299060273,17.563272129538618,0.4378022717107798,7,-0.5299997329711914,-0.7399997711181641,-1.607499599456787,-1.8325004577636719,-1.4099998474121094,4,-0.03178943834806747,1.279998779296875,23.614999771118164,1.226404773386499,23.6299991607666,1.3902307406029029,23.43000030517578,-0.03178943834806747
9948,2012-07-23,23.47500038146973,23.649999618530273,23.42499923706055,23.649999618530273,550400.0,-0.011578931306537643,1.5714441416893328,-0.853655132630543,59.615406784510334,70.71476600879863,-0.2842954689956798,-0.5942280773852993,-1.073763977117114,-1.4921513552766719,15.546436418902921,0.3250007629394496,0.27796224877253195,0.48125038146973154,-0.3975160625477834,1.3600168254872465,0.04186715946097408,0.920633603478489,-0.3488778796064729,39.13044920488632,-26.89743323613449,0.4393832220087572,7,-0.23250007629394887,-0.4650001525878942,-1.3074998855590856,-1.557500839233402,-1.2200012207031286,0,-0.025133126432390407,-1.5777815453735962,23.75,1.279998779296875,23.614999771118164,1.226404773386499,23.6299991607666,-0.025133126432390407
9949,2012-07-24,23.21999931335449,23.479999542236328,22.989999771118164,23.47500038146973,1029000.0,-0.010862665131904703,2.6981199976967813,1.457155313351569,56.65794498267439,70.66491796686996,0.058361795441062014,-0.282015652141574,-0.8063075232428716,-1.220011205307646,16.386898380240627,0.48999977111816406,0.3159253405417104,0.18074932098388174,-0.6413613992745084,1.002860041242272,-0.2303060391453151,0.5918046811130786,0.6050014495849609,27.544822639630006,-35.06425380569321,0.4110553601291956,7,0.027501106262210584,-0.2099990844726527,-0.9699993133544886,-1.2749996185302699,-1.0149993896484375,1,-0.01808785911773836,1.5714441416893328,23.47500038146973,-1.5777815453735962,23.75,1.279998779296875,23.614999771118164,-0.01808785911773836
9950,2012-07-25,23.09499931335449,23.23500061035156,22.934999465942386,23.23500061035156,851200.0,-0.005383290426202114,3.2856909306411706,0.5490223944230702,56.955369014626015,69.70064434929071,0.2504598934750426,-0.09991923242699485,-0.6724657140104,-1.0765089217649262,17.2057730262735,0.3000011444091726,0.3726584237661399,0.01624937057494691,-0.7297073284260485,0.7622060695759423,-0.356728978925549,0.3892277200754428,0.7133014297485367,17.977484746590232,-42.4328800166338,0.37297834950049724,7,0.28500080108642933,-0.0849990844726527,-0.74999904632568,-1.1174993515014613,-0.9699993133544886,2,-0.0184022190818941,2.6981199976967813,23.21999931335449,1.5714441416893328,23.47500038146973,-1.5777815453735962,23.75,-0.0184022190818941
9951,2012-07-26,23.489999771118164,23.53499984741211,23.32500076293945,23.34499931335449,667600.0,0.017103289435270508,-1.2702903332233098,-1.0357079603820365,65.77775743272554,69.19635721130184,-0.053784670923427313,-0.43616029343411356,-1.0519178657098784,-1.4507618462421625,18.432747343604913,0.44000053405762074,0.4375950107905524,0.35974979400634766,-0.3475613279871652,1.0670609159998605,0.006094233009591221,0.7134053550031041,0.283368920898436,62.359493974715974,-1.229527565249839,0.35365556099675693,7,-0.1099996566772461,-0.4799995422363281,-1.0349993705749512,-1.489999771118164,-1.4499988555908203,3,-0.0502341556693684,3.2856909306411706,23.09499931335449,2.6981199976967813,23.21999931335449,1.5714441416893328,23.47500038146973,-0.0502341556693684
9952,2012-07-27,23.46999931335449,23.63999938964844,23.35000038146973,23.40999984741211,958600.0,-0.0008514456346767618,-2.2222398830150363,0.4137881139669749,66.81713048674818,68.14788944550125,-0.012352122453318515,-0.37057738366771176,-1.0120899723827357,-1.4107178995316119,19.589223810913797,0.28999900817871094,0.4789503380159559,0.29874935150145987,-0.3860544375680348,0.9835531405709546,-0.04365254303328925,0.641151246036209,0.2698346096191422,74.82513751580503,6.064542307741746,0.3424018945347481,7,-0.08999919891357067,-0.4599990844726527,-1.0149989128112757,-1.4699993133544886,-1.2649993896484375,4,-0.04921170912176709,-1.2702903332233098,23.489999771118164,3.2856909306411706,23.09499931335449,2.6981199976967813,23.21999931335449,-0.04921170912176709
9953,2012-07-30,23.625,23.71999931335449,23.415000915527344,23.415000915527344,657000.0,0.006604204992767704,-1.904759309718404,3.5000158947136257,69.72278796475838,67.23757241824086,-0.13095902361726175,-0.484248378355133,-1.135543113990174,-1.5472847068414737,19.99888784775007,0.3049983978271449,0.5094497670389799,0.4117500305175774,-0.27633840070773985,1.0998384617428947,0.06770581490491878,0.755794246130236,-0.6900005340576136,87.89817429039361,12.456191378035825,0.3440442156126582,7,-0.24499988555908203,-0.6149997711181641,-1.1737499237060547,-1.625,-1.4500007629394531,0,-0.054391527932787676,-2.2222398830150363,23.46999931335449,-1.2702903332233098,23.489999771118164,3.2856909306411706,23.09499931335449,-0.054391527932787676
9954,2012-07-31,23.354999542236328,23.69499969482422,23.334999084472656,23.565000534057614,988600.0,-0.011428590804811511,-1.8799829102866341,-1.0000090826521175,60.48386600586352,65.24710558928602,0.14224202693259258,-0.20673274030531275,-0.8311628730520795,-1.261430782729711,19.864409351456242,0.3600006103515625,0.4849574772249312,0.13024959564209126,-0.5593150142729932,0.8198142055571758,-0.2145327093154492,0.47503190059963174,-0.404300079345699,53.50320483227481,-21.9282967957653,0.3447823049575416,7,0.025000572204589844,-0.3449993133544922,-0.9037494659423828,-1.2999992370605469,-0.6899986267089844,1,-0.047099139500321185,-1.904759309718404,23.625,-2.2222398830150363,23.46999931335449,-1.2702903332233098,23.489999771118164,-0.047099139500321185
9955,2012-08-01,23.229999542236328,23.625,23.13500022888184,23.415000915527344,1233000.0,-0.0053521730871346485,-1.613332112630239,0.8809547597206351,56.92006246281972,63.171907661173336,0.2285718963686456,-0.06415076387756002,-0.6751057953740052,-1.1234584816359998,19.4549281773223,0.4899997711181605,0.4484526841531462,-0.008000373840332031,-0.6866473694933646,0.6706466218127005,-0.3473238716668483,0.33132312398618424,-0.2639140823364201,16.239224278466406,-55.87672712106895,0.339323497826517,8,0.15000057220458984,-0.19999885559082387,-0.7874994277954102,-1.1624994277954102,-0.8299999237060547,2,-0.044123962063221,-1.8799829102866341,23.354999542236328,-1.904759309718404,23.625,-2.2222398830150363,23.46999931335449,-0.044123962063221
9956,2012-08-02,23.28000068664551,23.290000915527344,22.96999931335449,23.165000915527344,1171200.0,0.002152438458652206,3.740756439056835,-0.621615770047651,48.96073862309888,60.212340417536105,0.14086753692163256,-0.08296402129989033,-0.7008879950495803,-1.1618212694782208,19.206181037595112,0.3200016021728551,0.3941280598507042,0.019500732421878553,-0.6314650802448192,0.6704665450885763,-0.3059821739114703,0.3449836387552274,0.43999862670897727,41.33351643880303,-26.528303996637618,0.32548290633334853,8,0.047498703002926135,-0.2500000000000071,-0.8375005722045934,-1.1075010299682653,-0.9000015258789098,3,-0.04961343009358554,-1.613332112630239,23.229999542236328,-1.8799829102866341,23.354999542236328,-1.904759309718404,23.625,-0.04961343009358554
9957,2012-08-03,23.47500038146973,23.75,23.1200008392334,23.75,1475600.0,0.008376275303809466,3.581818434029921,-2.3913057900584427,53.632477064968036,59.54757044869806,-0.10867106103364321,-0.23528984482736703,-0.8613275583390063,-1.344489386897333,20.211789890601363,0.6299991607666016,0.32356766076719623,0.17975044250488637,-0.43648993819837756,0.7959908232081503,-0.12836974784674737,0.4878706328565201,-0.5050010681152415,64.7436696866333,0.16553098160278523,0.30812019035163246,8,-0.1325006484985387,-0.43750000000000355,-1.0325002670288121,-1.2600002288818395,-1.1550006866455114,4,-0.06112883674647862,3.740756439056835,23.28000068664551,-1.613332112630239,23.229999542236328,-1.8799829102866341,23.354999542236328,-0.06112883674647862
9958,2012-08-06,23.38999938964844,23.709999084472656,23.32999992370605,23.57500076293945,583400.0,-0.0036209154607037553,-1.4917952822872804,0.6727331997031296,49.130416033648984,58.71117834325079,-0.04134312666061746,-0.10320577943519282,-0.7463937256157251,-1.240500347717063,21.27174309558539,0.3799991607666051,0.2608327056033879,0.061499500274660335,-0.49395284244047133,0.616951842989792,-0.21622667108290727,0.33922567163222794,-0.4200000762939524,53.84611622589901,-6.937165342369852,0.2777261713575661,8,-0.047499656677249646,-0.18249893188476918,-0.9474992752075231,-1.139999389648441,-1.2600002288818395,0,-0.050662654846704624,3.581818434029921,23.47500038146973,3.740756439056835,23.28000068664551,-1.613332112630239,23.229999542236328,-0.050662654846704624
9959,2012-08-07,23.125,23.56999969482422,23.1200008392334,23.46999931335449,1239200.0,-0.011329602247262982,-1.5352217106076156,1.864847310142948,39.32350116094055,56.75208191506353,0.2332971540384463,0.20581843509117093,-0.45569675628767925,-0.9589787943634107,22.036361123788005,0.4499988555908203,0.17640183686841837,-0.22474985122680735,-0.7066047178571786,0.2571050154035639,-0.465677284541993,0.016177582088378273,-0.1394006729126005,19.871865409774294,-34.833163192308426,0.2409274333151853,8,0.2349996566772461,0.08250045776367188,-0.682499885559082,-0.875,-0.8050003051757812,1,-0.04108111407305748,-1.4917952822872804,23.38999938964844,3.581818434029921,23.47500038146973,3.740756439056835,23.28000068664551,-0.04108111407305748
9960,2012-08-08,23.09000015258789,23.20000076293945,23.045000076293945,23.1200008392334,949800.0,-0.0015135069151182012,-1.5833267106412823,0.08695868508782204,38.9937373493418,53.77607968357645,0.29895120933894503,0.275001306682519,-0.3958433003357449,-0.9079715948076199,22.75980838849409,0.15500068664550426,0.14514174035186755,-0.272499752044677,-0.7082990325409391,0.16329952845158502,-0.49039939229280805,-0.054600111796546,-0.08911281204223798,15.384709435254514,-34.24961058350993,0.21789964024813133,8,0.26999950408935547,0.11750030517578125,-0.5825004577636719,-0.7750005722045898,-0.995000839233402,2,-0.018406203302381297,-1.5352217106076156,23.125,-1.4917952822872804,23.38999938964844,3.581818434029921,23.47500038146973,-0.018406203302381297
9961,2012-08-09,22.97500038146973,23.21500015258789,22.95000076293945,23.1299991607666,657800.0,-0.004980501098232892,-1.5853849159827509,5.166507724585043,33.61525489478164,50.086982395580165,0.37237507302119965,0.4193787489069756,-0.24891554426167062,-0.776512659408187,23.10476814324374,0.26499938964844105,0.13446129865939227,-0.392499542236326,-0.8064978973830677,0.021498812910415666,-0.5994987198096986,-0.1855003646629534,0.7749996185302699,3.1249552964746603,-39.8904731709659,0.20699917757337147,8,0.37499999999999645,0.23250007629394176,-0.4650001525878942,-0.6575002670288121,-1.0799999237060582,3,-0.02502723627387693,-1.5833267106412823,23.09000015258789,-1.5352217106076156,23.125,-1.4917952822872804,23.38999938964844,-0.02502723627387693
9962,2012-08-10,23.03499984741211,23.09000015258789,22.93000030517578,23.01499938964844,574600.0,0.002611510987863719,1.4615158895507496,-0.12903622760383907,39.76744578037493,46.75861104175978,0.27287788929594115,0.354726169887158,-0.2769210251963372,-0.8189781226463957,22.28334890248463,0.15999984741210938,0.13419958949465283,-0.3180000305175774,-0.7577773967584314,0.12177733572327654,-0.5378887136380044,-0.09811134739715044,0.6990001678466804,13.46150084119097,-28.8042089020485,0.21988868312042742,8,0.30500030517578125,0.1725006103515625,-0.5249996185302734,-0.7174997329711914,-1.1900005340576207,4,-0.02843502022940514,-1.5853849159827509,22.97500038146973,-1.5833267106412823,23.09000015258789,-1.5352217106076156,23.125,-0.02843502022940514
9963,2012-08-13,22.96500015258789,23.04999923706055,22.899999618530273,22.98500061035156,939600.0,-0.0030388406897290388,1.0000254317031139,-1.0,43.5114785382252,44.87279021202219,0.2675464832097596,0.4194534771550025,-0.17056781199342907,-0.7304759129338478,21.383377081490707,0.149999618530277,0.07339162420877443,-0.3709997177124009,-0.8436472327564069,0.101647797331605,-0.6073234752344057,-0.13467596019039618,0.7368398742675772,9.701571142672508,-33.00411969042368,0.2363237575220033,8,0.3599996566772461,0.24250030517578125,-0.4549999237060547,-0.6475000381469727,-1.114999771118164,0,-0.02808623790455267,1.4615158895507496,23.03499984741211,-1.5853849159827509,22.97500038146973,-1.5833267106412823,23.09000015258789,-0.02808623790455267
9964,2012-08-14,23.09000015258789,23.17499923706055,22.9950008392334,23.01499938964844,1153200.0,0.00544306549834328,-2.130465069992764,-3.749952317376037,49.872795024785894,44.0897604966851,0.11287301670977001,0.2821410078996749,-0.2579794116651648,-0.8338232968824606,20.21212322483727,0.2099990844726598,0.010598637469215078,-0.22899971008300923,-0.7117613322412097,0.2537619120751913,-0.4703805211621095,0.012381100996091021,0.5637294497680649,60.31752759595764,13.885570651084208,0.2413808110790997,8,0.2349996566772461,0.13000011444091797,-0.5699996948242188,-0.7725000381469727,-1.2999992370605469,1,-0.041576482697151196,1.0000254317031139,22.96500015258789,1.4615158895507496,23.03499984741211,-1.5853849159827509,22.97500038146973,-0.041576482697151196
9965,2012-08-15,23.13500022888184,23.22500038146973,23.020000457763672,23.10000038146973,1167800.0,0.0019488989171316806,-1.1025666105872285,0.4666598850516471,39.00931352054875,42.984046596401754,0.05920632047226704,0.2088640028071751,-0.27070196279030156,-0.8559707393312728,18.65441020831409,0.20499992370605824,-0.07923154631374985,-0.15924968719481924,-0.6253450756422971,0.30684570125265864,-0.3922973814185582,0.0737980070289197,0.47350557444457664,72.30771036538876,26.73835278747653,0.23304769422373947,8,0.18999958038329723,0.10750007629394176,-0.5974998474121129,-0.8175001144409215,-1.5500011444091832,2,-0.03522803224528048,-2.130465069992764,23.09000015258789,1.0000254317031139,22.96500015258789,1.4615158895507496,23.03499984741211,-0.03522803224528048
9966,2012-08-16,23.024999618530273,23.21500015258789,22.97500038146973,23.125,644200.0,-0.004754727005113257,-1.4000114441573306,-2.85716621253406,36.950169591637845,41.130456877142834,0.14441818703631526,0.28711761057085283,-0.13806312988052127,-0.7311893629427146,16.76056227427655,0.2399997711181605,-0.1314656775538161,-0.23975028991699077,-0.6949248826992935,0.215424302865312,-0.4673375863081404,-0.01216299352584116,0.5409958137083741,38.46144817305731,-3.2665000167053577,0.2275872963911506,8,0.2799997329711914,0.22250080108642578,-0.4837493896484375,-0.7074995040893555,-1.139999389648434,3,-0.04039089340211455,-1.1025666105872285,23.13500022888184,-2.130465069992764,23.09000015258789,1.0000254317031139,22.96500015258789,-0.04039089340211455
9967,2012-08-17,22.9950008392334,23.1299991607666,22.95499992370605,23.01499938964844,430200.0,-0.0013028786012544424,-2.499971389879469,0.19998474126918048,30.06331673457079,39.011890288356376,0.1108228881521498,0.2715775240963936,-0.08933770549056419,-0.6857156788801788,14.57883062062651,0.17499923706055043,-0.16775987666190773,-0.2319991111755364,-0.640570252811969,0.1765720304608962,-0.4362846819937509,-0.027713540357321875,0.531034844182745,29.231076211603373,-6.381669590513191,0.2042855708182154,8,0.23999881744384766,0.36749935150146484,-0.30625057220458984,-0.6775007247924805,-1.1650009155273473,4,-0.04783650103603987,-1.4000114441573306,23.024999618530273,-1.1025666105872285,23.13500022888184,-2.130465069992764,23.09000015258789,-0.04783650103603987
9968,2012-08-20,22.88500022888184,22.96500015258789,22.81999969482422,22.92499923706055,524200.0,-0.004783674987472897,1.4166573948980212,2.000095374343946,33.45072929217238,38.35936008071547,0.15830337512630877,0.35322024847784306,0.03479008255825988,-0.5608025299997408,12.628217580512946,0.1750011444091797,-0.18798557553220263,-0.3124997138977008,-0.730760242418171,0.10576081462276932,-0.5216299781579359,-0.10336944963746575,0.6034732906411513,16.049487371490397,-16.58558079327057,0.2091302642602356,8,0.13749980926513317,0.43749999999999645,-0.013750076293948865,-0.4600000381469762,-0.9600009918212926,0,-0.04544465392728403,-2.499971389879469,22.9950008392334,-1.4000114441573306,23.024999618530273,-1.1025666105872285,23.13500022888184,-0.04544465392728403
9969,2012-08-21,22.79999923706055,22.94499969482422,22.729999542236328,22.88500022888184,905400.0,-0.0037142665925785634,1.0975632449130324,2.125077487959563,34.420290856620184,37.85119935930196,0.21496019779608488,0.4270369686766138,0.13338296747658163,-0.46466482064555237,12.419908981204697,0.21500015258789062,-0.24204596318143246,-0.37650070190429474,-0.8306405985807217,0.07763919477213221,-0.6035706502425064,-0.14943075356608304,0.6349963764865372,14.141328514236347,-19.71807301245756,0.22706994833821334,8,0.17750072479247692,0.4775009155273402,0.0712509155273402,-0.37499904632568715,-1.179998397827152,1,-0.04166661786754078,1.4166573948980212,22.88500022888184,-2.499971389879469,22.9950008392334,-1.4000114441573306,23.024999618530273,-0.04166661786754078
9970,2012-08-22,22.670000076293945,22.82999992370605,22.59499931335449,22.790000915527344,537600.0,-0.005701717768274994,1.3500195504354382,1.4117581061371032,29.109555038800124,37.35056604197068,0.31191860466475774,0.5518577569082765,0.27268107475775594,-0.32193642789248145,12.551250627014282,0.2350006103515625,-0.28509941496932,-0.4852499008178697,-0.9921544404999061,0.021654638864166742,-0.7387021706588897,-0.2317976309768497,0.6944959301220663,12.09688087393416,-19.957162645807315,0.253452269841019,8,0.23999977111816406,0.5399999618530238,0.27375030517578125,-0.1724996566772461,-0.9750003814697266,2,-0.038817783758493096,1.0975632449130324,22.79999923706055,1.4166573948980212,22.88500022888184,-2.499971389879469,22.9950008392334,-0.038817783758493096
9971,2012-08-23,22.309999465942386,22.690000534057614,22.26000022888184,22.690000534057614,870800.0,-0.015880044514336444,1.2631531395874165,3.1666534212826236,14.153817983774047,34.50460739790392,0.6343806401283061,0.8631786414912099,0.6378278931724495,0.04866958299408353,12.235659884707086,0.43000030517577414,-0.29211916667143356,-0.7862504959106396,-1.3937984536794374,-0.17870253814184167,-1.0900244747950367,-0.4824765170262424,0.9621569373062435,5.747045798346986,-21.256078244864494,0.3037739788843982,8,0.43250083923339844,0.7325010299682582,0.7162504196166957,0.2700004577636683,-0.7099990844726598,3,-0.03249665615530328,1.3500195504354382,22.670000076293945,1.0975632449130324,22.79999923706055,1.4166573948980212,22.88500022888184,-0.03249665615530328
9972,2012-08-24,22.315000534057614,22.364999771118164,22.23500061035156,22.295000076293945,675600.0,0.00022416262819113797,1.166671964904532,-0.052632635647233514,15.210394740902672,31.360042531534738,0.5772065767452581,0.8086723716188757,0.6381372496309794,0.053532466449336624,11.674126421746223,0.12999916076660512,-0.29795097963988226,-0.7234994888305692,-1.3974126421252464,-0.04958633553589209,-1.0604560654779078,-0.38654291218323067,0.8154540047796672,10.958900530399967,-12.126258074925753,0.33695657664733925,8,0.4149999618530309,0.7150001525878906,0.7562494277954137,0.30999946594238637,-0.5699996948242152,4,-0.01926956284493464,1.2631531395874165,22.309999465942386,1.3500195504354382,22.670000076293945,1.0975632449130324,22.79999923706055,-0.01926956284493464
9973,2012-08-27,22.34000015258789,22.424999237060547,22.31999969482422,22.354999542236328,693400.0,0.0011203055313453447,-2.8181439866833125,-0.7499523173756816,19.92338452724057,28.032330254029706,0.5076076939352347,0.7193491840377888,0.6125616581007911,0.039600332232204494,10.806089746594939,0.10999870300293324,-0.2810705049298541,-0.6342498779296868,-1.3176798607349838,0.0491801048756102,-0.9759648693323371,-0.2925348865270365,0.6471817576916763,14.78868699025413,-8.343422466754324,0.3417149914026494,8,0.3900003433227539,0.6525001525878906,0.7750000953674316,0.3450002670288086,-0.2550010681152344,0,-0.02282901635624024,1.166671964904532,22.315000534057614,1.2631531395874165,22.309999465942386,1.3500195504354382,22.670000076293945,-0.02282901635624024
9974,2012-08-28,22.2549991607666,22.399999618530273,22.21500015258789,22.364999771118164,634600.0,-0.0038048787484651347,1.0555461365659307,7.333672431332655,19.188188245958855,25.829983001297492,0.5159671995632529,0.7565017647705048,0.6909901827488198,0.13808116033192164,10.303092241834912,0.1849994659423828,-0.29364594108842823,-0.6642508506774902,-1.3941340644991875,0.06563236314420706,-1.029192457588337,-0.29930924376664336,0.6118337415244852,6.503906189426189,-16.88082080014523,0.3649416069108484,8,0.46000099182128906,0.7275009155273438,0.871251106262207,0.44500160217285156,0.005001068115237928,1,-0.01482812564144298,-2.8181439866833125,22.34000015258789,1.166671964904532,22.315000534057614,1.2631531395874165,22.309999465942386,-0.01482812564144298
9975,2012-08-29,22.20499992370605,22.34000015258789,22.174999237060547,22.28499984741211,580200.0,-0.0022466519409577446,-1.357134098990477,0.7272679983354463,20.15504219821007,23.963857735361078,0.4695509934292623,0.7649950098225915,0.7393421201834123,0.20148616285026577,10.543019090981767,0.16500091552734375,-0.31696254722714556,-0.663000106811527,-1.4432189504277382,0.1172187368046842,-1.0531095286196326,-0.2728906850034214,0.5445030836384603,5.825361376842345,-19.290867675605867,0.39010942180810637,8,0.4474992752075231,0.7574996948242223,0.9237504005432164,0.495000839233402,-0.129999160766598,2,-0.02634537655855196,1.0555461365659307,22.2549991607666,-2.8181439866833125,22.34000015258789,1.166671964904532,22.315000534057614,-0.02634537655855196
9976,2012-08-30,22.125,22.155000686645508,22.040000915527344,22.09499931335449,596200.0,-0.003602788740415308,1.5554919787229533,-0.3750089407052706,15.267217807337602,22.31984674344628,0.4564621750359841,0.7947771671950647,0.8223727860074703,0.2998319121993305,11.477317792262589,0.16499900817870738,-0.3718316483225479,-0.685249996185302,-1.5069459361171624,0.13644594374655838,-1.0960979661512305,-0.2744020262193736,0.5096022532877171,22.077780530096604,-4.326278554802826,0.4108479699659297,8,0.3775005340576172,0.7700004577636719,1.070000171661377,0.5750007629394531,0.07999992370605113,3,-0.01943504204184321,-1.357134098990477,22.20499992370605,1.0555461365659307,22.2549991607666,-2.8181439866833125,22.34000015258789,-0.01943504204184321
9977,2012-08-31,22.040000915527344,22.26000022888184,22.040000915527344,22.2549991607666,1301600.0,-0.003841766529837587,-1.0465219435597957,-7.166444147751711,15.09438851157796,20.28025332338023,0.4377862930796006,0.8081940218920707,0.9170533342820804,0.402549487402041,11.12649139724817,0.21999931335449574,-0.41682529829017767,-0.6984991073608384,-1.5263758375992076,0.12937762287753074,-1.1124374724800248,-0.28456074224165206,0.4756810702082994,0.0,-27.338811412195888,0.4139383651191848,8,0.4524993896484375,0.8549995422363281,1.1549992561340332,0.6599998474121094,0.1949996948242152,4,-0.019963725761355744,1.5554919787229533,22.125,-1.357134098990477,22.20499992370605,1.0555461365659307,22.2549991607666,-0.019963725761355744
9978,2012-09-04,22.20499992370605,22.225000381469727,22.01000022888184,22.01499938964844,1341600.0,0.007486343072811152,-1.1500138283567551,-0.8837306269461438,17.582403762717192,18.40937697961323,0.18571534552613755,0.5795813813200361,0.7583722545607081,0.25249634791687114,10.78685285216472,0.21500015258788707,-0.4500361703606046,-0.47425012588501403,-1.2749753467031262,0.3264750949330981,-0.8746127362940683,-0.07388751547595973,0.21554584798793286,49.999999999998636,25.724340158520835,0.4003626104090555,9,0.21500015258789418,0.6750001907348668,0.9900002479553258,0.495000839233402,-0.12000083923339488,1,-0.020716013783074083,-1.0465219435597957,22.040000915527344,1.5554919787229533,22.125,-1.357134098990477,22.20499992370605,-0.020716013783074083
9979,2012-09-05,22.174999237060547,22.274999618530273,22.13500022888184,22.13500022888184,1225600.0,-0.0013510779891278135,-6.000143054695644,0.21052050394015884,14.444417757269065,16.779917281665334,0.13157266762319253,0.5636603595146212,0.8002753566981156,0.29765968162276835,11.040841414583191,0.13999938964843395,-0.47563943232969663,-0.4567507743835435,-1.258848677270766,0.3453471285036791,-0.857799725827153,-0.055701822939933976,0.16343742607100964,49.99971100771556,30.48616630890009,0.4010489514436111,9,0.1750011444091797,0.7050008773803711,1.02000093460083,0.5250015258789062,0.02500152587890625,2,-0.00405863159794273,-1.1500138283567551,22.20499992370605,-1.0465219435597957,22.040000915527344,1.5554919787229533,22.125,-0.00405863159794273
9980,2012-09-06,22.665000915527344,22.665000915527344,22.26000022888184,22.309999465942386,1276200.0,0.022097032483675116,1.281684692380825,8.875256306328485,39.59542192611171,19.606762164147298,-0.4014270602763297,0.0423579905607383,0.3282765206119791,-0.1768904962409792,10.992613393024904,0.4900016784667969,-0.4955138623228805,0.05450086593628001,-0.7184696422252159,0.8274713740977759,-0.3319843881444662,0.4409861200170262,-0.6550006866455043,100.0,79.45941660661013,0.3864852540807471,9,-0.3275003433227539,0.21499919891357422,0.5299992561340332,0.034999847412109375,-0.6100006103515625,3,-0.01786899052662494,-6.000143054695644,22.174999237060547,-1.1500138283567551,22.20499992370605,-1.0465219435597957,22.040000915527344,-0.01786899052662494
9981,2012-09-07,22.399999618530273,22.690000534057614,22.38999938964844,22.65999984741211,598800.0,-0.011692092931508524,-1.14286006226116,-0.7323920203306489,34.86005039661113,21.790057237003793,-0.1366912131065483,0.27623569669702874,0.6035756629591162,0.09826626404861827,11.207653437545943,0.3000011444091726,-0.5216551193849739,-0.18175039291381978,-0.9402759469341007,0.5767751611064611,-0.5610131699239602,0.19751238409632066,-0.37689937591552436,57.35282567963297,36.34544493418794,0.37926277701014055,9,-0.049999237060546875,0.48000049591064453,0.8050007820129395,0.3000011444091797,-0.11999893188476562,4,-0.014508877728817815,1.281684692380825,22.665000915527344,-6.000143054695644,22.174999237060547,-1.1500138283567551,22.20499992370605,-0.014508877728817815
9982,2012-09-10,22.3799991607666,22.434999465942386,22.299999237060547,22.43000030517578,632200.0,-0.0008928775939409661,3.5000476841398402,0.19231192458643584,36.53333224826593,23.635606983784385,-0.11901699720596426,0.2578702647336897,0.6277286560436934,0.12944685688208324,11.608800988818658,0.1350002288818395,-0.5308035969402276,-0.16900081634521413,-0.901233382715418,0.5632317500249897,-0.5351170995303178,0.19711546683988956,-0.3302229064941393,54.41158321085173,31.423075664153213,0.36611628318510203,9,-0.029998779296875,0.5000009536743164,0.7987508773803711,0.32000160217285156,-0.07999992370605469,0,-0.007819447883060437,-1.14286006226116,22.399999618530273,1.281684692380825,22.665000915527344,-6.000143054695644,22.174999237060547,-0.007819447883060437
9983,2012-09-11,22.31999969482422,22.450000762939453,22.28499984741211,22.40999984741211,626000.0,-0.002680941384822111,-1.0625134110578642,1.7999618539004387,37.02705544913348,25.617703339692678,-0.06945710834938623,0.28150311494827207,0.686916947826397,0.20071038669490804,12.109262631156973,0.16500091552734375,-0.48053043084411584,-0.19675025939941548,-0.9083629907458572,0.5148624719470263,-0.5525566250726364,0.1590561062738054,-0.24461446936035003,33.33321877792267,8.844502458079461,0.35580636567322105,9,0.030000686645507812,0.5399999618530273,0.8700003623962402,0.3800010681152344,0.2950000762939453,1,-0.0038082027614171343,3.5000476841398402,22.3799991607666,-1.14286006226116,22.399999618530273,1.281684692380825,22.665000915527344,-0.0038082027614171343
9984,2012-09-12,22.1299991607666,22.34000015258789,22.075000762939453,22.299999237060547,462000.0,-0.008512568846570256,1.1199789430317457,1.8888865341414827,35.8638774825442,27.363129482396474,0.11281075448802369,0.4172898425604501,0.8629208621716558,0.39539601809866554,12.505781528112603,0.2649993896484375,-0.43934578525231416,-0.3387507438659654,-1.0162454349802594,0.3387439472483287,-0.6774980894231142,-3.398308816571216e-06,0.5600013732910121,8.942832243197946,-16.40643234451189,0.33874734555714736,9,0.220001220703125,0.6600008010864258,1.14500093460083,0.5700016021728516,0.5200004577636719,2,-0.002033442295548027,-1.0625134110578642,22.31999969482422,3.5000476841398402,22.3799991607666,-1.14286006226116,22.399999618530273,-0.002033442295548027
9985,2012-09-13,22.31999969482422,22.34000015258789,22.07999992370605,22.1200008392334,544600.0,0.008585654824355471,1.1666706403134708,-1.1764633284340675,50.287362306703116,31.254256648992637,-0.06611417411474108,0.17191506368317278,0.6660010136863299,0.21227083199674013,12.77313790179631,0.2600002288818395,-0.41258396722492563,-0.10800018310546733,-0.7106734130871004,0.49467304687616576,-0.40933679809628387,0.1933364318853492,0.3577008438110312,39.83723952275972,11.512370396089572,0.30133661499081615,9,0.030000686645507812,0.29750061035156605,0.9637503623962402,0.3800010681152344,0.2649993896484375,3,-0.005376296304905104,1.1199789430317457,22.1299991607666,-1.0625134110578642,22.31999969482422,3.5000476841398402,22.3799991607666,-0.005376296304905104
9986,2012-09-14,22.09499931335449,22.325000762939453,22.09499931335449,22.28499984741211,690800.0,-0.010080662390058448,-1.421061085177882,-0.9500081062780917,44.387732263143654,34.50907262138883,0.17230252882087527,0.34116130546503953,0.8856770220902384,0.437798512352348,13.219890818174479,0.2300014495849645,-0.38103478777686917,-0.2865005493164112,-0.8364301165764303,0.26342901794360785,-0.561465332946419,-0.011535765686403465,0.5706472297668448,5.332946777342803,-24.14808547613943,0.27496478363000887,9,0.2550010681152379,0.5225009918212962,1.1887507438659703,0.6050014495849645,0.3649997711181676,4,-0.0018103195031343722,1.1666706403134708,22.31999969482422,1.1199789430317457,22.1299991607666,-1.0625134110578642,22.31999969482422,-0.0018103195031343722
9987,2012-09-17,21.895000457763672,22.15999984741211,21.88500022888184,22.084999084472656,1481000.0,-0.009051770165475204,-1.6190554041780747,0.9999899613511835,39.57847190706081,36.95308019298257,0.39065118227440365,0.4790886345295746,1.0795295948603183,0.6346122951238016,14.007920628893217,0.2749996185302699,-0.35389377881316264,-0.4314993858337388,-0.9416707075777317,0.07867193591025412,-0.6865850467057335,-0.17641372496174412,0.7588331697540234,1.7699503414651023,-28.348076556662548,0.2550856608719963,9,0.3924999237060547,0.6599998474121129,1.3837499618530273,0.8050003051757812,0.43000030517578125,0,0.01758393335613384,-1.421061085177882,22.09499931335449,1.1666706403134708,22.31999969482422,1.1199789430317457,22.1299991607666,0.01758393335613384
9988,2012-09-18,21.84499931335449,21.920000076293945,21.78499984741211,21.905000686645508,866400.0,-0.0022836786190362224,2.0,0.3157989840785619,40.23810951075643,39.81904594337005,0.4293686624516475,0.47134680757879366,1.124449811243597,0.6828616731148536,15.442634402148977,0.13500022888183594,-0.31229652167519006,-0.42950048446655487,-0.9111959939490433,0.05219502501593354,-0.6703482392077973,-0.18865272972531244,0.7780809782177727,10.810708639768416,-21.373389289268083,0.24084775474124412,9,0.39250087738037465,0.6600008010864293,1.4287509918212926,0.8550014495849645,0.3200016021728551,1,0.020828562051174115,-1.6190554041780747,21.895000457763672,-1.421061085177882,22.09499931335449,1.1666706403134708,22.31999969482422,0.020828562051174115
9989,2012-09-19,21.850000381469727,21.98500061035156,21.809999465942386,21.934999465942386,642000.0,0.0002289342308279263,-1.1212142229620434,1.4166189840421903,41.36255886780762,40.01539449244737,0.4173021412005369,0.41268352017458554,1.115127105951352,0.6730065461418491,16.567148013485898,0.17500114440917258,-0.2612875926507172,-0.37699947357177876,-0.8268112191942016,0.07281227205064411,-0.601905346382992,-0.15209360076056555,0.722795083452926,11.71180149838477,-22.823077400988186,0.22490587281121202,9,0.3874998092651367,0.6549997329711914,1.4162497520446777,0.8500003814697266,0.3950004577636719,2,0.03501141310263822,2.0,21.84499931335449,-1.6190554041780747,21.895000457763672,-1.421061085177882,22.09499931335449,0.03501141310263822
9990,2012-09-20,21.790000915527344,21.875,21.780000686645508,21.84000015258789,706200.0,-0.0027459709334040072,-1.7142779291553134,0.5882326541602841,41.76907907562647,40.7830643456713,0.38010189105661496,0.4251742617850809,1.1656665676455233,0.7271949016709982,17.330441854464677,0.09499931335449219,-0.22502158581485787,-0.3929989814758308,-0.8323931413761265,0.046395178424464945,-0.6126960614259787,-0.17330190152568292,0.735526812344677,1.8349041251220526,-32.859819552307854,0.21969707995014776,9,0.3249998092651367,0.7124996185302734,1.482499122619629,0.9099998474121094,0.4549999237060547,3,0.03946758452819088,-1.1212142229620434,21.850000381469727,2.0,21.84499931335449,-1.6190554041780747,21.895000457763672,0.03946758452819088
9991,2012-09-21,21.584999084472656,21.834999084472656,21.56999969482422,21.809999465942386,1786400.0,-0.009408068950956583,-1.0784334258338133,4.5000762951095545,39.44314436329263,41.10637680289649,0.5110841513517705,0.6040457100604684,1.357341664110976,0.924416028214349,17.37729603230119,0.2649993896484375,-0.18634658302842055,-0.5617507934570298,-1.0710876451736162,-0.05241394174044345,-0.8164192193153248,-0.30708236759873486,0.8808864801012426,2.5422687744480004,-35.031628794334374,0.25466842585829386,9,0.4250011444091797,0.8075008392333984,1.6987509727478027,1.1500015258789062,0.7650012969970703,4,0.04632847080912583,-1.7142779291553134,21.790000915527344,-1.1212142229620434,21.850000381469727,2.0,21.84499931335449,0.04632847080912583
9992,2012-09-24,21.88500022888184,21.899999618530273,21.63999938964844,21.63999938964844,993000.0,0.013898594261465114,-1.122443577706645,-1.0888907726867967,43.01313317075139,41.77149654974292,0.1491701359539661,0.2847790511451258,1.0327179671333653,0.6190182029750382,17.24697079625683,0.3150005340576172,-0.2168152880171199,-0.24024963378905895,-0.7559451208069277,0.27544585322880977,-0.49809737729799153,0.017598109719873634,0.4912967487170903,75.90357569629712,38.253206852786064,0.2578477435089339,9,0.0699996948242152,0.46499919891357067,1.3912496566772425,0.850000381469723,0.5300006866455043,0,0.026273650883128052,-1.0784334258338133,21.584999084472656,-1.7142779291553134,21.790000915527344,-1.1212142229620434,21.850000381469727,0.026273650883128052
9993,2012-09-25,21.82999992370605,22.01000022888184,21.815000534057614,21.920000076293945,1058400.0,-0.0025131507699599487,-2.2500238420700533,-0.3673463032596232,42.548637218625856,42.51424763152977,0.14232101771250782,0.3158038033741555,1.0625937208737177,0.6728777028074333,17.17379261462729,0.19499969482422586,-0.21832700171797015,-0.2697499275207562,-0.7911394769257818,0.25163962188426936,-0.5304447022232672,-0.009055152818245205,0.46566732561540647,59.09088938691692,22.0524143853524,0.26069477470251273,9,0.12500000000000355,0.43750000000000355,1.4687500000000036,1.0300006866455114,0.1949996948242223,1,0.0226752561137602,-1.122443577706645,21.88500022888184,-1.0784334258338133,21.584999084472656,-1.7142779291553134,21.790000915527344,0.0226752561137602
9994,2012-09-26,21.924999237060547,22.114999771118164,21.84499931335449,21.864999771118164,856800.0,0.004351777997549711,-4.399988555951546,-0.6666596024244216,30.72918115386318,40.34111639232534,0.016968851693498266,0.205342106642739,0.9390260024435619,0.5833459219154307,16.632948879607067,0.2849998474121129,-0.22449041905132106,-0.15825061798095774,-0.6798400869461894,0.3633388509842739,-0.41904535246357355,0.10254411650165807,0.2981012568111865,65.13752156703542,34.573520129491065,0.2607947344826151,9,0.022500991821289062,0.3325004577636719,1.2475008964538574,1.085000991821289,-0.17499923706054688,2,0.010946485145646667,-2.2500238420700533,21.82999992370605,-1.122443577706645,21.88500022888184,-1.0784334258338133,21.584999084472656,0.010946485145646667
9995,2012-09-27,21.6200008392334,21.96500015258789,21.575000762939453,21.95499992370605,1063200.0,-0.013910987842207012,1.1971824932033828,-5.583367771879014,30.102101389054,38.753824072982034,0.23717133616601416,0.48935626047348535,1.2048753212126329,0.8957662762221119,16.247722871862802,0.3899993896484375,-0.23839437301968047,-0.43399906158447266,-0.9912345975595827,0.12323647439063734,-0.7126168295720277,-0.15538129359691766,0.5377895747335835,9.174520625610263,-17.25727714485111,0.2786177679875555,9,0.24499893188476562,0.5799989700317383,1.5074992179870605,1.3899993896484375,0.2950000762939453,3,0.028908417009208653,-4.399988555951546,21.924999237060547,-2.2500238420700533,21.82999992370605,-1.122443577706645,21.88500022888184,0.028908417009208653
9996,2012-09-28,21.69499969482422,21.7549991607666,21.475000381469727,21.53499984741211,962000.0,0.0034689571082124893,1.0,-0.47761279008859736,33.00250558242267,38.02316114802225,0.11115467477019436,0.40105333328239823,1.0912752597556086,0.8234316831051984,15.573285633058322,0.279998779296875,-0.23535160820132006,-0.3375001907348647,-0.9159781342394311,0.24097775276970168,-0.6267391624871479,-0.04826121898258151,0.4200000762939453,34.37492549412298,11.008057033727003,0.28923897175228314,9,0.10000038146972656,0.3875007629394531,1.3650002479553223,1.3150005340576172,-0.2999992370605469,4,0.02535151657736101,1.1971824932033828,21.6200008392334,-4.399988555951546,21.924999237060547,-2.2500238420700533,21.82999992370605,0.02535151657736101
9997,2012-10-01,21.600000381469727,21.780000686645508,21.530000686645508,21.69499969482422,1246800.0,-0.004378857556617377,-1.1276713173764477,-0.5937462747061488,32.43905094106687,37.15659908472341,0.17869977870890352,0.486333318756035,1.1414214669513392,0.9221665811880477,15.299148059029266,0.25,-0.2866881337102143,-0.4104994773864732,-1.0203905815430758,0.19939162677012945,-0.7154450294647745,-0.10555392530817187,0.4381994628906263,19.531268626469256,-2.46855611083717,0.30494555207830176,10,0.19499969482421875,0.4825000762939453,1.2925000190734863,1.4099998474121094,-0.21500015258788707,0,0.03472222160900573,1.0,21.69499969482422,1.1971824932033828,21.6200008392334,-4.399988555951546,21.924999237060547,0.03472222160900573
9998,2012-10-02,21.7450008392334,21.774999618530273,21.655000686645508,21.670000076293945,743000.0,0.006712984037170022,-1.2857039055404178,-0.7894874214467846,40.39904946546713,37.04954248446335,0.020140843197644642,0.3215921046625638,0.9611934631360839,0.7781103662379039,14.923819293272512,0.17499923706054688,-0.307840305829572,-0.2424990653991692,-0.8561891125252714,0.371190981726933,-0.5493440889622185,0.06434595816388011,0.22561506958007982,42.187611758815535,17.770455417050865,0.30684502356305043,10,0.049999237060546875,0.33749961853027344,1.1349997520446777,1.2649993896484375,0.10499954223632812,1,0.030811683165589798,-1.1276713173764477,21.600000381469727,1.0,21.69499969482422,1.1971824932033828,21.6200008392334,0.030811683165589798
9999,2012-10-03,22.084999084472656,22.09000015258789,21.7450008392334,21.78499984741211,1516400.0,0.01563569703919332,1.2257921614471174,3.999949137887188,44.54754655526452,37.358261093312024,-0.31627718725891185,-0.026872190875756985,0.5974128697871421,0.43896730722750377,14.266370594267542,0.3449993133544922,-0.2931113417139528,0.101999187469481,-0.5072054001100987,0.7112037750490607,-0.20260310632031064,0.40660148125927265,-0.6099987030029297,99.18681789000642,73.55096610850393,0.3046022937897905,10,-0.28999900817871094,-0.002498626708984375,0.7762513160705566,0.9250011444091797,-0.2949981689453125,2,-0.0027167520230764186,-1.2857039055404178,21.7450008392334,-1.1276713173764477,21.600000381469727,1.0,21.69499969482422,-0.0027167520230764186
10000,2012-10-04,22.26000022888184,22.26000022888184,22.1299991607666,22.174999237060547,832000.0,0.007923982416291775,2.058812969819193,0.2833373599684769,53.919262503783116,38.96671866447763,-0.46667345194761367,-0.24640393932929783,0.4042023054943584,0.2646501058479984,14.930127393930464,0.17500114440918324,-0.2715067679200658,0.2972503662109425,-0.2390667251959151,0.8335674576178,0.029091820507513688,0.5654089119143713,-0.7726998519897492,100.0,68.83014993134458,0.2681585457034279,10,-0.39249992370605824,-0.17749977111816762,0.5887498855590785,0.7499999999999964,-0.5300006866455114,3,-0.02291106125956488,1.2257921614471174,22.084999084472656,-1.2857039055404178,21.7450008392334,-1.1276713173764477,21.600000381469727,-0.02291106125956488
10001,2012-10-05,22.075000762939453,22.38999938964844,22.01000022888184,22.2549991607666,1174200.0,-0.008310847441158287,-1.4516117123713868,-2.117603500504792,54.306227082158294,40.22150687685618,-0.22893237285643053,-0.09170261631820864,0.555733209212697,0.45022271587133034,15.87339776260846,0.37999916076660156,-0.2568740049026239,0.12850084304809428,-0.37042491028221747,0.627426596378406,-0.12096203361706159,0.37796371971325016,-0.5567923919677717,63.372197468545075,27.306835549632254,0.24946287666515526,10,-0.1425008773803711,0.00749969482421875,0.7324986457824707,0.9249992370605469,-0.6950016021728516,4,-0.007248010957296325,2.058812969819193,22.26000022888184,1.2257921614471174,22.084999084472656,-1.2857039055404178,21.7450008392334,-0.007248010957296325
10002,2012-10-08,22.20499992370605,22.23500061035156,21.9950008392334,22.045000076293945,850400.0,0.005888976501638332,1.1818039950062804,-0.888895953205944,58.294951938289664,41.97109740126328,-0.3450519014382998,-0.24821037228658227,0.3937308117562921,0.3236342030242163,16.52843437107784,0.2399997711181605,-0.23438743461820621,0.26724996566771964,-0.20509518764626122,0.7395951189817005,0.031077389010729206,0.5034225423247101,-0.6344840916137642,74.82996021808604,34.10069224659606,0.23617257665699018,10,-0.2725000381469691,-0.12249946594237926,0.4937505722045934,0.7275009155273473,-1.0149993896484375,0,-0.036478246733863906,-1.4516117123713868,22.075000762939453,2.058812969819193,22.26000022888184,1.2257921614471174,22.084999084472656,-0.036478246733863906
10003,2012-10-09,22.23500061035156,22.32999992370605,22.149999618530273,22.15999984741211,913200.0,0.0013510779891279245,-2.789431416639822,0.4687552154113799,58.76994571654235,45.086737908227626,-0.3481761142490676,-0.3003021263518839,0.3264187617016674,0.3019635524900828,17.39369626589144,0.1800003051757777,-0.1850039361711353,0.3015006065368624,-0.15771017642403962,0.7607113894977644,0.07189521505641139,0.5311059980173134,-0.6153157648059029,75.969127496931,30.26524808611878,0.22960539148045178,10,-0.3025007247924769,-0.15250015258788707,0.4587497711181676,0.6975002288818395,-0.5050010681152308,1,-0.03822803499605032,1.1818039950062804,22.20499992370605,-1.4516117123713868,22.075000762939453,2.058812969819193,22.26000022888184,-0.03822803499605032
10004,2012-10-10,22.084999084472656,22.325000762939453,22.040000915527344,22.26499938964844,548000.0,-0.0067461894203443284,-1.1111362287716522,-2.399979655155036,56.45510259616456,48.01484915346213,-0.193433415564634,-0.1621587114803269,0.44530086730232554,0.4621419947995449,17.429275249641638,0.2849998474121094,-0.16707703023614684,0.15374908447265767,-0.30183449329038226,0.6093326622356976,-0.07404270440886052,0.38154087335417586,-0.4190953662808319,22.784449498534272,-27.292553391532437,0.22779178888151982,10,-0.15249919891357422,-0.002498626708984375,0.5650010108947754,0.8325014114379883,-0.3599987030029297,2,-0.010640648075378456,-2.789431416639822,22.23500061035156,1.1818039950062804,22.20499992370605,-1.4516117123713868,22.075000762939453,-0.010640648075378456
10005,2012-10-11,22.200000762939453,22.309999465942386,22.05500030517578,22.15999984741211,578800.0,0.005207230393215134,-1.039993286132841,-0.22222693171703034,64.00915179890364,51.46003206640446,-0.24307157670019564,-0.3021001890460795,0.3039042232129745,0.35681190929935624,17.466776965883852,0.2549991607666051,-0.1389258306148875,0.2747507095336914,-0.16204950801179052,0.7115509270791733,0.05635060076095044,0.49315081830643237,-0.49065130446023275,51.898905322728936,-4.017799088689195,0.21840010877274144,10,-0.24000072479248047,-0.11750030517578125,0.41499948501586914,0.7174997329711914,-0.27500152587890625,3,-0.01846846096044108,-1.1111362287716522,22.084999084472656,-2.789431416639822,22.23500061035156,1.1818039950062804,22.20499992370605,-0.01846846096044108
10006,2012-10-12,22.05500030517578,22.295000076293945,22.03499984741211,22.26000022888184,574200.0,-0.0065315519270492395,-1.1224435777066741,-5.12488079343896,54.166670562396874,53.87421202433001,-0.04652763020169104,-0.16891011226858055,0.4186686574054761,0.5067471901828569,17.476985956838835,0.26000022888183594,-0.0947412398061438,0.1317502021789565,-0.3021340567694999,0.5656344611274129,-0.08519192729526992,0.3486923316531829,-0.3048118508264075,17.910337288483188,-34.012596035936895,0.21694212947422797,10,-0.032500267028808594,0.027500152587890625,0.5537500381469727,0.8625001907348633,-0.1750011444091797,4,-0.01473592194252582,-1.039993286132841,22.200000762939453,-1.1111362287716522,22.084999084472656,-2.789431416639822,22.23500061035156,-0.01473592194252582
10007,2012-10-15,22.280000686645508,22.32999992370605,21.94499969482422,22.09000015258789,812000.0,0.010201785461636304,1.6551830732095931,-0.9268322183868316,60.18101695383358,56.07220841192629,-0.1843080836794364,-0.38323712544812594,0.1591369903726232,0.2917923870690764,16.78633717858967,0.3850002288818324,-0.01564061692523211,0.33750057220458984,-0.12436647199099582,0.7993676164001755,0.10656705010679701,0.5684340943023827,-0.4914235761781889,87.01319289971396,34.50996061433684,0.2309335220977934,10,-0.21250057220458984,-0.31750011444091797,0.33499956130981445,0.6374998092651367,-0.42000007629394887,0,-0.04039504031157237,-1.1224435777066741,22.05500030517578,-1.039993286132841,22.200000762939453,-1.1111362287716522,22.084999084472656,-0.04039504031157237
10008,2012-10-16,22.299999237060547,22.43000030517578,22.239999771118164,22.315000534057614,528600.0,0.0008976009783978611,-1.8148179544780232,-0.07895397279524306,58.78220830943562,57.65383749572308,-0.13108606891202257,-0.3872552297290852,0.10686783426098856,0.2799021215684441,15.780452092852626,0.1900005340576172,0.058509330737926746,0.33474912643432475,-0.1510976137223281,0.8205958665909776,0.09182575635599832,0.5776724965126512,-0.47533678984235905,73.19568979078181,21.369808017702525,0.2429233700783257,10,-0.11249923706054688,-0.33749866485595703,0.3150010108947754,0.6175012588500977,-0.32999992370605824,1,-0.04977572829501342,1.6551830732095931,22.280000686645508,-1.1224435777066741,22.05500030517578,-1.039993286132841,22.200000762939453,-0.04977572829501342
10009,2012-10-17,22.614999771118164,22.614999771118164,22.299999237060547,22.299999237060547,971600.0,0.014125584970160698,1.0,-20.9982199618613,73.19344334597785,59.79541314485582,-0.40565915806088526,-0.6767001396941517,-0.22886529233397823,-0.025954295978870334,15.277106391270678,0.3150005340576172,0.15674689319306978,0.6114996910095201,0.04938817766670667,1.1736112043523335,0.33044393433811337,0.8925554476809268,-0.74191029526337,100.0,41.011851200790275,0.28105575667140686,10,-0.33500003814697266,-0.5699996948242188,-0.009999752044677734,0.30250072479248047,-0.5949993133544922,2,-0.03913332911071166,-1.8148179544780232,22.299999237060547,1.6551830732095931,22.280000686645508,-1.1224435777066741,22.05500030517578,-0.03913332911071166
10010,2012-10-18,22.649999618530273,22.72500038146973,22.57999992370605,22.614999771118164,463200.0,0.0015476386365835815,-1.7619255222524461,0.1111104383261379,72.6840680773486,61.83739547765474,-0.4241206226172842,-0.6787683758260599,-0.2834901698249759,-0.05199266656910595,14.784338943840952,0.14500045776367898,0.23208260333370134,0.6034996032714837,-0.018255857246504803,1.2252550637894721,0.29262187301248943,0.9143773335304779,-0.7027191131491435,90.38452603650816,27.114629705817926,0.31087773025899446,10,-0.3149995803833008,-0.5499992370605469,-0.07999944686889648,0.2675008773803711,-0.5499992370605469,3,-0.04083881910107379,1.0,22.614999771118164,-1.8148179544780232,22.299999237060547,1.6551830732095931,22.280000686645508,-0.04083881910107379
10011,2012-10-19,22.584999084472656,22.82999992370605,22.520000457763672,22.774999618530273,839000.0,-0.002869780801428301,1.0666552226185506,-5.428610354223434,73.7348779620167,63.55294281362441,-0.3119766457875066,-0.5639216527793778,-0.23556724979043508,0.025594282440714267,13.758524467991663,0.30999946594237926,0.2764742051931144,0.48849906921386577,-0.13781049585782768,1.1148086342855592,0.17534428667801905,0.8016538517497125,-0.5443921939608956,72.31629651181615,3.3686082204776824,0.313154782535846,10,-0.19749927520751953,-0.4324989318847656,-0.10124874114990234,0.3325014114379883,-0.3799991607666051,4,-0.0292229300051583,-1.7619255222524461,22.649999618530273,1.0,22.614999771118164,-1.8148179544780232,22.299999237060547,-0.0292229300051583
10012,2012-10-22,22.459999084472656,22.59000015258789,22.34499931335449,22.54999923706055,558000.0,-0.005534647113886293,1.882329182093613,0.4736836821763978,67.39653224900758,64.51145242834278,-0.1642765165038398,-0.4149080139519654,-0.13138373619012,0.161942938149096,12.72405709788565,0.245000839233402,0.28215847962498586,0.33474912643432475,-0.3033600323781407,0.9728582852467902,0.015694547028090255,0.6538037058405592,-0.30887716931369624,37.28800956906886,-33.596990154018,0.3190545794062328,10,-0.07249927520751953,-0.3074989318847656,0.023751258850097656,0.4575014114379883,-0.049999237060546875,0,-0.025823684209632436,1.0666552226185506,22.584999084472656,-1.7619255222524461,22.649999618530273,1.0,22.614999771118164,-0.025823684209632436
10013,2012-10-23,22.325000762939453,22.5049991607666,22.03499984741211,22.34499931335449,929200.0,-0.006010611177029501,1.7647161121302388,0.22220573899033025,56.48652382533244,64.51494367602808,-0.01695176235234186,-0.25394388226018094,-0.016943139564236986,0.30985551160648583,11.971747633412711,0.4699993133544922,0.29896581767470565,0.17500076293945455,-0.45321260642933225,0.8032141323082413,-0.13910592174493885,0.48910744762384795,0.504999160766598,36.47809908135397,-29.55348309050877,0.3141066846843935,10,0.062499046325683594,-0.1725006103515625,0.09624958038330078,0.5299997329711914,-0.07999992370605469,1,-0.020828673536254283,1.882329182093613,22.459999084472656,1.0666552226185506,22.584999084472656,-1.7619255222524461,22.649999618530273,-0.020828673536254283
10014,2012-10-24,22.165000915527344,22.3799991607666,22.149999618530273,22.375,828200.0,-0.007166846223706114,1.0909295833261083,10.500715307584127,47.41146425048505,62.67075617064825,0.1738745298903588,-0.07909715609041257,0.11618617484319316,0.48149130224627257,11.66217270314357,0.22999954223632812,0.29216509595634577,0.0030008316040053273,-0.6162205507557879,0.6222222139637985,-0.3066098595758895,0.31261152278390014,0.649099006652829,16.352334042691087,-43.50776863113798,0.3096106911798961,10,0.22249889373779297,-0.012500762939453125,0.20624923706054688,0.6399993896484375,0.0,2,-0.008797725879462925,1.7647161121302388,22.325000762939453,1.882329182093613,22.459999084472656,1.0666552226185506,22.584999084472656,-0.008797725879462925
10015,2012-10-25,22.2450008392334,22.34499931335449,22.075000762939453,22.26499938964844,471400.0,0.0036092903407016763,2.000010596475691,0.09523160762944471,54.913292885816084,62.753714206583716,0.11279025189443459,-0.11581053004319486,0.00824060314470998,0.41043738354544956,10.58144974297622,0.2699985504150355,0.2835172900723286,0.051750755310060015,-0.512987007009766,0.616488517629886,-0.2306181258498512,0.3341196364699712,0.5535170814514139,26.415216562022533,-31.63740776679307,0.2823688811599122,10,0.14249897003173828,-0.09250068664550781,0.1262493133544922,0.5599994659423828,0.11999893188476562,3,-0.010114649268652465,1.0909295833261083,22.165000915527344,1.7647161121302388,22.325000762939453,1.882329182093613,22.459999084472656,-0.010114649268652465
10016,2012-10-26,22.2450008392334,22.299999237060547,22.149999618530273,22.299999237060547,407800.0,0.0,4.454690480319057,2.750119217929888,51.250026822051886,61.76138196971909,0.15933156079772814,-0.07641074878723941,-0.016735032574143105,0.4150034280092605,9.16317288955722,0.14999961853027344,0.29258238322680796,0.0242506980895989,-0.48960185979214543,0.5381032559713432,-0.2326755808512715,0.2811769770304693,0.5382467199859597,37.83799573853873,-17.345029704853822,0.256926278940872,10,0.1874990463256836,-0.09250068664550781,0.06374979019165039,0.557499885559082,0.03999900817871094,4,-0.00651833905566479,2.000010596475691,22.2450008392334,1.0909295833261083,22.165000915527344,1.7647161121302388,22.325000762939453,-0.00651833905566479
10017,2012-10-31,22.350000381469727,22.36000061035156,22.0049991607666,22.155000686645508,966400.0,0.0047201410777715225,2.3023367222015985,-3.5455522802150163,53.43282664319407,61.16700622902559,0.07298035383901436,-0.1289527042035843,-0.14503795189932944,0.31323095924745914,7.968671214910692,0.3550014495849574,0.27686778582746285,0.09175024032592916,-0.3331241073870501,0.5166245880389084,-0.12068693353056048,0.3041874141824188,0.41828222351348643,69.000244140625,15.767132002342088,0.21243717385648891,10,0.06749916076660156,-0.19750022888183594,-0.14875030517578125,0.3474998474121094,-0.07500076293945312,2,-0.006487716120304632,4.454690480319057,22.2450008392334,2.000010596475691,22.2450008392334,1.0909295833261083,22.165000915527344,-0.006487716120304632
10018,2012-11-01,22.415000915527344,22.489999771118164,22.15999984741211,22.36000061035156,1359400.0,0.0029083012504782513,2.2195426040678092,0.28205328846983313,60.377415075010376,59.74300308780698,0.029064811386600553,-0.14881467882785415,-0.22952082531781315,0.25003201703771794,6.513783105800945,0.3299999237060547,0.30299327099221784,0.12325077056884837,-0.23102015107553342,0.47752169221323015,-0.0538846902533443,0.30038623139104104,0.3227503516872048,84.5363378952336,26.31767434707794,0.17713546082219148,11,0.002498626708984375,-0.2625007629394531,-0.26250123977661133,0.2824993133544922,-0.10000038146973012,3,-0.00022311255458262735,2.3023367222015985,22.350000381469727,4.454690480319057,22.2450008392334,2.000010596475691,22.2450008392334,-0.00022311255458262735
10019,2012-11-02,22.024999618530273,22.540000915527344,22.020000457763672,22.540000915527344,1656200.0,-0.01739912027962076,1.0194141676758923,-9.363607990011879,45.30827973495521,56.70124882754105,0.36495189894694846,0.24923978909710343,0.1388048548072689,0.6396651798262134,6.573498502625423,0.5200004577636719,0.28688515221907807,-0.2637505531311035,-0.6263122875985374,0.09881118133633038,-0.44503142036482046,-0.08246968589738657,0.6834415644263565,3.738391058664147,-52.99613286817823,0.18128086723371686,11,0.3924999237060547,0.1275005340576172,0.08625030517578125,0.6725006103515625,0.3000011444091797,4,0.00998870485872927,2.2195426040678092,22.415000915527344,2.3023367222015985,22.350000381469727,4.454690480319057,22.2450008392334,0.00998870485872927
10020,2012-11-05,21.75,22.040000915527344,21.739999771118164,22.01499938964844,780200.0,-0.012485794474153322,-1.1052723159909519,0.5145606257569261,42.35587798316178,53.21469327433495,0.5574865697437765,0.5102323050617628,0.3926773352948203,0.9111769492457249,7.581555064800955,0.3000011444091797,0.26610037404698517,-0.5132501602172859,-0.9487323443371416,-0.07776797609743014,-0.7309912522772137,-0.295509068157358,0.9303035020690302,1.2500268220517796,-57.90061998210581,0.2177410920599278,11,0.41499996185302734,0.4025001525878906,0.35249996185302734,0.9475002288818359,0.45999908447265625,0,0.019080501863326216,1.0194141676758923,22.024999618530273,2.2195426040678092,22.415000915527344,2.3023367222015985,22.350000381469727,0.019080501863326216
10021,2012-11-06,21.915000915527344,21.959999084472656,21.70499992370605,21.770000457763672,668000.0,0.0075862489897629,1.1702352158174418,-0.5471727989865764,40.56847876336746,50.233798442597156,0.32123283576919803,0.35060574094225316,0.21963668223194688,0.7435323947505736,8.234891346880776,0.2549991607666051,0.18340808028440136,-0.3402492523193352,-0.7957125060339898,0.11521400139531934,-0.5679808791766625,-0.11251762546200794,0.7088843626846355,25.149789506625776,-29.217482609466646,0.2277316268573268,11,0.20749950408935547,0.23749923706054688,0.11749887466430664,0.7824993133544922,0.20999908447265625,1,0.020533827825303996,-1.1052723159909519,21.75,1.0194141676758923,22.024999618530273,2.2195426040678092,22.415000915527344,0.020533827825303996
10022,2012-11-07,21.395000457763672,21.864999771118164,21.295000076293945,21.81999969482422,717200.0,-0.02372806005201844,1.2135936712986282,-2.9310199679040276,31.41687332862307,47.44828172074055,0.7535165209287804,0.8504127615117909,0.7252279656978295,1.2578385975073765,9.330304763623737,0.6200008392333984,0.08059136936399725,-0.8197497367858873,-1.416243298487764,-0.22325617508401052,-1.1179965176368256,-0.5215029559349489,1.1553739920878314,8.032153739856206,-42.137778481471564,0.29824678085093814,11,0.5225000381469727,0.6674995422363281,0.5437498092651367,1.255000114440918,0.4949989318847692,2,0.04159847490563995,1.1702352158174418,21.915000915527344,-1.1052723159909519,21.75,1.0194141676758923,22.024999618530273,0.04159847490563995
10023,2012-11-08,21.38500022888184,21.684999465942386,21.38500022888184,21.434999465942386,1052800.0,-0.00046740961289415406,-11.000152590218967,0.11764547486334384,21.12678578784208,44.527761891558,0.6885652895653323,0.8363480249209765,0.7195997950590147,1.2589150222096812,10.15020257316103,0.2999992370605469,-0.028320652363508003,-0.7872499465942333,-1.4894302499099368,-0.08506964327852984,-1.1383400982520868,-0.4361597949363798,1.0398367836139073,7.228923045811858,-35.12436932087008,0.3510901516578521,11,0.532500267028805,0.6774997711181605,0.5537500381469691,1.2650003433227504,1.1149997711181605,3,0.04161792752503368,1.2135936712986282,21.395000457763672,1.1702352158174418,21.915000915527344,-1.1052723159909519,21.75,0.04161792752503368
10024,2012-11-09,21.850000381469727,22.114999771118164,21.274999618530273,21.274999618530273,1662400.0,0.02174422013612487,-1.9217357844665734,-11.500190737773709,34.37502328305183,42.245731935695304,0.1946531777882896,0.371907563489998,0.24679261687510845,0.7851295034066545,10.845254849670113,0.8400001525878906,-0.10755258798958067,-0.31049985885620046,-1.0265552161056455,0.40555549839324456,-0.668527537480923,0.04752781976852205,0.46185293740584044,68.45245934396301,30.845687414494257,0.3580276786247224,11,0.05749988555908203,0.2024993896484375,0.08874988555908203,0.8000001907348633,0.6599998474121129,4,0.021281471142775787,-11.000152590218967,21.38500022888184,1.2135936712986282,21.395000457763672,1.1702352158174418,21.915000915527344,0.021281471142775787
10025,2012-11-12,21.790000915527344,22.0,21.614999771118164,21.8700008392334,1130800.0,-0.0027459709334040072,1.2647189170691755,-0.13913011749251988,34.44230774973197,40.378207594326426,0.2048674852778305,0.42121169866745944,0.2997387656888222,0.8386997876928532,11.577868614868008,0.38500022888183594,-0.15399234069868584,-0.3499993324279771,-1.0845306214627044,0.3845319566067502,-0.7172649769453407,0.01726631208938656,0.3974299593067876,61.309667076897924,26.932906512044163,0.36726564451736315,11,0.11749935150146484,0.2624988555908203,0.14874935150146484,0.8224992752075195,0.5699996948242152,0,0.02455253900567178,-1.9217357844665734,21.850000381469727,-11.000152590218967,21.38500022888184,1.2135936712986282,21.395000457763672,0.02455253900567178
10026,2012-11-13,21.729999542236328,21.84499931335449,21.565000534057614,21.649999618530273,1398000.0,-0.0027536195855898393,-1.2400073242745662,-1.0,35.34138453501319,38.368047360084105,0.2057726248530578,0.4802384970912712,0.3544232077598224,0.8946520427915843,12.48248443496232,0.279998779296875,-0.17254655013520193,-0.3937506675720215,-1.150251105229298,0.3627497700852551,-0.772000886400658,-0.015500448743384965,0.38500022888183594,54.16664774456065,19.32542860481749,0.37825021882863746,11,0.17750072479248047,0.32250022888183594,0.24500083923339844,0.8825006484985352,0.7000007629394531,1,0.022089256895903686,1.2647189170691755,21.790000915527344,-1.9217357844665734,21.850000381469727,-11.000152590218967,21.38500022888184,0.022089256895903686
10027,2012-11-14,21.3799991607666,21.84499931335449,21.325000762939453,21.73500061035156,1669400.0,-0.01610678273551891,-1.2365613450755202,-4.437522351763063,32.53234203050198,35.27415035513872,0.4511518571474653,0.800392423296671,0.6976701931724989,1.242279253172967,13.677095349568036,0.5199985504150355,-0.2258473530962135,-0.6987509727478027,-1.520385109145188,0.12288316364958263,-1.1095680409464954,-0.28793390454911005,0.6342005920410152,12.499943233681954,-21.219879739659973,0.4108170681986929,11,0.527501106262207,0.6725006103515625,0.6275010108947754,1.2325010299682617,0.8850002288818395,2,0.03484569076132216,-1.2400073242745662,21.729999542236328,1.2647189170691755,21.790000915527344,-1.9217357844665734,21.850000381469727,0.03484569076132216
10028,2012-11-15,21.190000534057614,21.5,21.104999542236328,21.45499992370605,1207600.0,-0.008886746219225583,1.225357561169511,0.7464741058332468,32.17551217668368,33.814953959775224,0.5018893657593146,0.9517665086084897,0.8732491577779591,1.4260613666456052,15.048450297271337,0.3950004577636719,-0.28154352326296816,-0.8332496643066456,-1.7377370079817709,0.07123767936847969,-1.2854933361442065,-0.38100599246908473,0.7354952026367236,8.415937877102216,-26.36472779467683,0.4522436718375625,11,0.41999912261963246,0.7774991989135778,0.8174996376037633,1.4224996566772496,1.024999618530277,3,0.033034395372749215,-1.2365613450755202,21.3799991607666,-1.2400073242745662,21.729999542236328,1.2647189170691755,21.790000915527344,0.033034395372749215
10029,2012-11-16,21.729999542236328,21.7450008392334,21.21999931335449,21.299999237060547,1366000.0,0.025483671286878895,1.2826009437169998,-1.6226463983416826,41.94051582561289,33.76880260893646,-0.09426948622423126,0.3605516640596136,0.3257751807233049,0.8857968934923619,15.464915585481725,0.5550003051757848,-0.34306958626703477,-0.2490006446838393,-1.117469297675001,0.6194680083073223,-0.6832349711794201,0.1852336818117415,0.11499977111816051,69.83236651763072,32.589290226322134,0.4342343264955799,11,-0.11999988555908203,0.23750019073486328,0.27750062942504883,0.8825006484985352,0.2550010681152308,4,0.03543490446316078,1.225357561169511,21.190000534057614,-1.2365613450755202,21.3799991607666,-1.2400073242745662,21.729999542236328,0.03543490446316078
10030,2012-11-19,21.725000381469727,21.8799991607666,21.565000534057614,21.854999542236328,789400.0,-0.00023005802447828572,2.500015894713458,-0.3023234151274818,41.87499478459482,33.9139710557395,-0.10414098861226861,0.30851686558113656,0.3072905288148533,0.8905786466990477,15.358489302475197,0.3149986267089879,-0.43018856508521,-0.2077498435974121,-1.0226278183634143,0.6071281311685901,-0.6151888309804114,0.19968914378558722,-0.6200008392333984,80.0001476657733,41.06296553325437,0.407438987383001,11,-0.11500072479248047,0.24249935150146484,0.2824997901916504,0.8874998092651367,0.2199993133544922,0,0.03613347910832143,1.2826009437169998,21.729999542236328,1.225357561169511,21.190000534057614,-1.2365613450755202,21.3799991607666,0.03613347910832143
10031,2012-11-20,21.924999237060547,21.924999237060547,21.59000015258789,21.725000381469727,1210800.0,0.009205931050818794,2.350010013637621,-1.5384626670774828,43.55081738135799,35.26218706159894,-0.3381304637245144,0.05959259331892497,0.09419077028332978,0.6890482714114867,14.846750734213215,0.33499908447265625,-0.4576335569178198,0.025249004364013672,-0.7296613149725744,0.7801593237006017,-0.35220615530428034,0.4027041640323077,-0.8044997024536116,100.0,62.18606228775816,0.37745515966829424,11,-0.3149995803833008,0.04250049591064453,0.09625101089477539,0.6875009536743164,-0.14499855041503906,1,0.019840428206524763,2.500015894713458,21.725000381469727,1.2826009437169998,21.729999542236328,1.225357561169511,21.190000534057614,0.019840428206524763
10032,2012-11-21,21.8799991607666,22.059999465942386,21.80500030517578,21.9950008392334,1627800.0,-0.0020524550905288708,1.0816348773841649,-0.5750116825772242,41.83203332706286,37.56277012151235,-0.2426115940757363,0.062096313602033604,0.12594169975920977,0.7292058396852603,14.94717753930646,0.2549991607666051,-0.4591120137853828,0.009248924255370383,-0.6981059538489092,0.7166038023596499,-0.34442851479677117,0.36292636330751193,-0.7273196380615232,81.15179899939055,47.213549467226976,0.3536774390521403,11,-0.26999950408935547,0.08750057220458984,0.1725010871887207,0.7325010299682617,0.07500076293944957,2,0.02513716478542638,2.350010013637621,21.924999237060547,2.500015894713458,21.725000381469727,1.2826009437169998,21.729999542236328,0.02513716478542638
10033,2012-11-23,21.86000061035156,21.989999771118164,21.7450008392334,21.905000686645508,589800.0,-0.0009140105659100062,1.2790784325902005,0.3912993000962262,47.16008285977848,38.9833322967042,-0.1655587294725045,0.04792940070506191,0.1341198077959831,0.7420408606551128,15.673629398539868,0.24499893188476562,-0.47078587174655695,0.012500381469724431,-0.6617832764107305,0.6867840393501794,-0.3246414474705013,0.34964221040995014,-0.6528818910522425,76.19061675469166,36.844690048634064,0.3371418289402272,11,-0.2775011062622035,0.10749912261963246,0.15499973297119496,0.7524995803833043,0.7099990844726598,4,0.018526933576804128,1.0816348773841649,21.8799991607666,2.350010013637621,21.924999237060547,2.500015894713458,21.725000381469727,0.018526933576804128
10034,2012-11-26,21.96999931335449,22.13500022888184,21.76000022888184,21.76000022888184,914000.0,0.00503196248543758,-2.571444141689494,-4.666638409697265,54.014591934687765,41.15803053947707,-0.28691800299028003,-0.08161165586028929,0.019460367264326095,0.6200167067309863,16.26998736358446,0.375,-0.40584156873024213,0.13224916458129599,-0.5282013518384616,0.7926996810010536,-0.19797609362858282,0.4624744227911748,-0.7117077492565862,71.05245546171159,25.776952394208486,0.3302252582098793,11,-0.3499994277954066,-0.0024995803832972285,0.10500097274780629,0.6425008773803746,0.6100006103515625,0,0.011151608870760388,1.2790784325902005,21.86000061035156,1.0816348773841649,21.8799991607666,2.350010013637621,21.924999237060547,0.011151608870760388
10035,2012-11-27,22.020000457763672,22.149999618530273,21.96500015258789,22.0,814200.0,0.0022758828389579655,-3.1110922731318613,0.09524069028156544,51.99999418711952,43.00898716748889,-0.336219818910628,-0.1574037185144732,-0.0408418135441444,0.5607135222224144,16.61258087796828,0.1849994659423828,-0.3129750964158937,0.19350032806396555,-0.4450434912624104,0.8320441473903415,-0.12577158159922064,0.5127722377271517,-0.6915722004830549,76.7858420100749,27.768074958242487,0.31927190966318775,11,-0.3925008773803711,-0.05250072479248047,0.14249944686889648,0.5724992752075195,0.6899986267089844,1,-0.001589457160968033,-2.571444141689494,21.96999931335449,1.2790784325902005,21.86000061035156,1.0816348773841649,21.8799991607666,-0.001589457160968033
10036,2012-11-28,22.100000381469727,22.149999618530273,21.8799991607666,21.924999237060547,490400.0,0.0036330573134866206,-1.037729330559894,8.749856952126645,66.13275347491674,46.742366216868305,-0.4003128379721126,-0.26227043808724204,-0.12317200805714634,0.4739378866544044,17.069805549601547,0.2700004577636719,-0.27555532394057636,0.2807502746582031,-0.3408545720512208,0.9023551213676271,-0.03005214869650885,0.5915526980129151,-0.6894149880641436,87.65447215733553,32.070420632427826,0.31080242335471286,11,-0.4725008010864258,-0.13250064849853516,0.11749982833862305,0.4224996566772461,0.44499969482421875,2,-0.007013605609503593,-3.1110922731318613,22.020000457763672,-2.571444141689494,21.96999931335449,1.2790784325902005,21.86000061035156,-0.007013605609503593
10037,2012-11-29,22.20499992370605,22.239999771118164,21.924999237060547,22.184999465942386,703000.0,0.004751110426421734,6.0,0.11428758269660576,67.98248916238745,50.720919215279835,-0.4201638593686816,-0.3991549144722164,-0.2228822150555203,0.36350275666099563,16.922753732755712,0.3150005340576172,-0.22939026092813108,0.3929998397827106,-0.20549310815039945,0.9914927877158206,0.09375336581615556,0.6922463137492656,-0.7204731077879991,92.9293084979301,29.93863476136876,0.2992464739665553,11,-0.475000381469723,-0.35750007629394176,0.06500005722046254,0.14500045776367543,0.3350009918212926,3,-0.01913979907772101,-1.037729330559894,22.100000381469727,-3.1110922731318613,22.020000457763672,-2.571444141689494,21.96999931335449,-0.01913979907772101
10038,2012-11-30,22.40999984741211,22.424999237060547,22.1200008392334,22.20499992370605,1175800.0,0.009232151515893516,1.5957453716103793,10.249761586881561,63.86140904331099,53.156574017246285,-0.48490006280730924,-0.6372192798499299,-0.4184896989166944,0.1550823246455053,17.47376597840532,0.30499839782714844,-0.1745839599382144,0.5982498168945298,0.0008144109819276935,1.195685222807132,0.299532113938227,0.8969675198508327,-0.8348162768700433,97.74444932038054,33.98047260546761,0.2987177029563019,11,-0.41499996185302734,-0.5874996185302734,-0.1399998664855957,-0.05999946594238281,0.23999977111816406,4,-0.020303432699871338,6.0,22.20499992370605,-1.037729330559894,22.100000381469727,-3.1110922731318613,22.020000457763672,-0.020303432699871338
10039,2012-12-03,22.2450008392334,22.415000915527344,22.06999969482422,22.415000915527344,560600.0,-0.007362740263372469,3.058836069068429,-0.8292689734738735,60.70590938588587,55.24889786183418,-0.26727215334457455,-0.47947624811209977,-0.24598312606022077,0.3160658102827121,17.500713652837405,0.345001220703125,-0.07833646872612832,0.42225074768066406,-0.1993302424676031,1.0438317378289312,0.11146025260653047,0.7330412427547977,-0.5508430753787437,66.97277566433468,2.7786176323499205,0.31079049507413314,12,-0.2375011444091797,-0.4225006103515625,0.024999141693115234,0.10499954223632812,0.5999984741210902,0,0.014609972727787968,1.5957453716103793,22.40999984741211,6.0,22.20499992370605,-1.037729330559894,22.100000381469727,0.014609972727787968
10040,2012-12-04,22.165000915527344,22.38500022888184,22.11000061035156,22.20499992370605,579000.0,-0.0035963102129876745,-2.6666709052298843,0.23528817780967068,60.139926053313395,57.092132158718115,-0.13219633942457065,-0.3866132345447184,-0.1573161960101217,0.38938871113850837,16.673970426801755,0.27499961853028054,0.041200006114063825,0.3215007781982422,-0.31732308640492235,0.9603246428014067,0.0020888458966581425,0.6409127104998262,-0.3685253454238655,52.29389263553548,-12.624693504020748,0.3194119323015829,12,-0.0800008773803711,-0.3425006866455078,0.10499906539916992,0.1849994659423828,0.7099990844726562,1,0.01872316675105501,3.058836069068429,22.2450008392334,1.5957453716103793,22.40999984741211,6.0,22.20499992370605,0.01872316675105501
10041,2012-12-05,22.364999771118164,22.43000030517578,22.09499931335449,22.18000030517578,848200.0,0.009023182825619314,1.1269868181240423,-4.625101330409071,74.68683971509137,60.74266620183239,-0.2941505167318432,-0.5809566967894213,-0.33953651333075996,0.18316932926392582,15.759866555182134,0.3350009918212926,0.10442203274310202,0.4989996910095229,-0.1808114632157931,1.178810845234839,0.15909411389686667,0.8389052681221791,-0.48053088764069685,87.12863434126739,14.935871715013107,0.33990557711265723,12,-0.2774991989135742,-0.5424995422363281,-0.09499979019165039,-0.0149993896484375,0.5400009155273473,2,0.015425858121403513,-2.6666709052298843,22.165000915527344,3.058836069068429,22.2450008392334,1.5957453716103793,22.40999984741211,0.015425858121403513
10042,2012-12-06,22.28499984741211,22.415000915527344,22.21999931335449,22.364999771118164,539200.0,-0.003577014286821778,1.1666578364575009,-0.43243326838019236,79.04518865623972,64.28545573477254,-0.16836506657312356,-0.45414583067309167,-0.25199251573458525,0.24923514991412787,13.79708114180417,0.19500160217285512,0.1717381922161323,0.3744997978210449,-0.2918801223866332,1.040879718028723,0.04130983771720764,0.7076897579248822,-0.31324593646291277,59.72216335353706,-19.689537617327183,0.3331899601038389,12,-0.18999958038330078,-0.46249961853027344,0.007500171661376953,0.06500053405761719,0.620000839233402,3,0.01166705096082965,1.1269868181240423,22.364999771118164,-2.6666709052298843,22.165000915527344,3.058836069068429,22.2450008392334,0.01166705096082965
10043,2012-12-07,22.274999618530273,22.420000076293945,22.13999938964844,22.2450008392334,556400.0,-0.00044874260490501694,-1.3333227370261858,-0.3749850988245953,70.11079564249779,66.0739228134181,-0.10427180948603265,-0.39426451309125454,-0.23263577853615658,0.24542101341433664,11.61296325357374,0.28000068664550426,0.22247549301162195,0.3199995994567857,-0.3168347373056939,0.9568339362192653,0.0015824310755441218,0.6384167678380273,-0.229926284504824,56.94432670707413,-22.70093663157366,0.3184171683812403,12,-0.11999988555908203,-0.4524993896484375,0.010000228881835938,0.07000064849853516,0.4650001525878906,4,0.011896803660396804,1.1666578364575009,22.28499984741211,1.1269868181240423,22.364999771118164,-2.6666709052298843,22.165000915527344,0.011896803660396804
10044,2012-12-10,22.315000534057614,22.350000381469727,22.170000076293945,22.229999542236328,665600.0,0.0017957762609370764,1.3225742939764966,2.833481688707918,71.22309463498152,68.20982286318053,-0.10078655775351208,-0.41913170022190727,-0.26568504104925594,0.18970219612167938,11.064187689034219,0.18000030517578125,0.288532467539504,0.3367505073547328,-0.3176539320645091,0.9911549467739746,0.009548287645110065,0.6639527270643555,-0.20833888464811068,65.67181174809339,-13.353186618070751,0.32720221970962177,12,-0.16000080108642223,-0.4925003051757777,-0.03000068664550426,-0.012500762939449572,0.5100002288818359,0,0.015012282162457424,-1.3333227370261858,22.274999618530273,1.1666578364575009,22.28499984741211,1.1269868181240423,22.364999771118164,0.015012282162457424
10045,2012-12-11,22.325000762939453,22.44499969482422,22.23500061035156,22.375,560000.0,0.0004481393073048068,1.2105326560523995,-0.588219454729072,66.666772630749,68.26915832493968,-0.07037316662588466,-0.40790975774110905,-0.2586415710730492,0.16068923360297305,10.619524661877932,0.2099990844726598,0.3380698253313099,0.3200007438659682,-0.3456452284932645,0.985646716225201,-0.01282224231364637,0.6528237300455828,-0.18500137329101207,65.71462825815698,-10.216936623800876,0.33282298617961553,12,-0.1400012969970703,-0.5500011444091797,-0.04000091552734375,-0.10500049591064453,0.5199985504150355,1,0.023292207509271634,1.3225742939764966,22.315000534057614,-1.3333227370261858,22.274999618530273,1.1666578364575009,22.28499984741211,0.023292207509271634
10046,2012-12-12,22.209999084472656,22.420000076293945,22.184999465942386,22.375,533000.0,-0.005151250819113273,-1.186050637852455,3.300068665598535,62.99213780985057,67.71467484132447,0.06914394944023172,-0.26889005025057244,-0.129998926339443,0.2560559257411157,9.93363901015458,0.23500061035155895,0.3562128993291438,0.18099908828735423,-0.4774729930434063,0.8394711696181147,-0.14823695237802426,0.5102351289527327,0.2350006103515625,22.95069665057318,-50.15923603222798,0.32923604066538015,12,0.0475006103515625,-0.4349994659423828,-0.051249027252197266,9.5367431640625e-07,0.8100013732910156,2,0.02994151026292724,1.2105326560523995,22.325000762939453,1.3225742939764966,22.315000534057614,-1.3333227370261858,22.274999618530273,0.02994151026292724
10047,2012-12-13,22.125,22.26000022888184,22.05500030517578,22.190000534057614,606400.0,-0.0038270638440539573,-1.0000000000000346,0.3939404448143309,59.925077579851624,67.27730467871787,0.15824254677182736,-0.13198244286429883,-0.029002744845062267,0.3185708513641572,8.557866210576245,0.20499992370605824,0.3779238126587927,0.058749961853028054,-0.5252099579725105,0.6427098816785666,-0.2332299980597412,0.3507299217657973,0.31999969482421875,17.948667788254628,-52.5090216446182,0.29197995991276937,12,0.125,-0.35000038146972656,0.012500286102294922,0.027500152587890625,0.7950000762939453,3,0.03525426832296086,-1.186050637852455,22.209999084472656,1.2105326560523995,22.325000762939453,1.3225742939764966,22.315000534057614,0.03525426832296086
10048,2012-12-14,21.88999938964844,22.200000762939453,21.864999771118164,22.09499931335449,1156600.0,-0.010621496513064765,-1.6274674066705064,3.1538190674609625,47.26027844658341,65.78334568546205,0.34835754555581033,0.166695778339502,0.21491954707398264,0.5338834819674751,6.858915831423184,0.33500099182128906,0.35149347404023246,-0.21125059127807333,-0.6363932473633547,0.21389206480720802,-0.4238219193207158,0.0013207367645691193,0.5394003295898386,4.310279623924029,-63.342802474513974,0.21257132804264078,12,0.26500034332275035,-0.11499977111816762,0.10000085830688121,0.17250061035155895,1.0550003051757777,4,0.04636826520319848,-1.0000000000000346,22.125,-1.186050637852455,22.209999084472656,1.2105326560523995,22.325000762939453,0.04636826520319848
10049,2012-12-17,22.5,22.5,21.989999771118164,22.01000022888184,1111600.0,0.02786663441571502,1.0816345596163504,-2.3902436755087697,61.88117409556763,65.97681769015696,-0.24771766354022517,-0.40334001429744504,-0.38984801217926446,-0.0883862206214232,5.740365036402048,0.610000610351559,0.3242798122646313,0.36024999618530273,-0.0627902469783983,0.7832902393490038,0.14872987460345044,0.571770117767155,-0.6350002288818359,100.0,32.11821132545175,0.21152012158185124,12,-0.31750011444091797,-0.6975002288818359,-0.5099997520446777,-0.4375,0.39999961853027344,0,0.01066665649414067,-1.6274674066705064,21.88999938964844,-1.0000000000000346,22.125,-1.186050637852455,22.209999084472656,0.01066665649414067
10050,2012-12-18,22.51000022888184,22.614999771118164,22.34000015258789,22.479999542236328,1662400.0,0.00044445461697062427,1.291665673254973,0.06122591971227039,60.512812487162186,64.4019257759426,-0.22756402973883993,-0.37051092803138985,-0.4000327653377376,-0.10872605555482906,5.171091587991309,0.27499961853027344,0.2972047006021121,0.33100023269653533,-0.07535227611974094,0.7373527415128116,0.1278239782883972,0.5341764871046735,-0.6450004577636754,86.00006103515673,19.76761836479909,0.20317625440813902,12,-0.2700004577636754,-0.6500005722045934,-0.5300002098083532,-0.4575004577636754,0.35000038146971946,1,0.013993804125041365,1.0816345596163504,22.5,-1.6274674066705064,21.88999938964844,-1.0000000000000346,22.125,0.013993804125041365
10051,2012-12-19,22.36000061035156,22.540000915527344,22.28499984741211,22.524999618530273,866000.0,-0.006663688005556834,1.61537408179035,-5.499841057917962,53.884727354427284,61.606318964630105,-0.0875555144496154,-0.1963163905362002,-0.24600048606118818,0.02364971568243135,4.647773927673857,0.2550010681152344,0.2845525762820458,0.15925054550170614,-0.23628100722341117,0.5547820982268235,-0.03851523086085251,0.3570163218642648,-0.46500083923339375,66.00011189778598,3.014741240378413,0.1977657763625591,12,-0.12000083923339488,-0.5000009536743129,-0.3800005912780726,-0.3075008392333949,0.4699993133544922,2,0.021690460186230887,1.291665673254973,22.51000022888184,1.0816345596163504,22.5,-1.6274674066705064,21.88999938964844,0.021690460186230887
10052,2012-12-20,22.43000030517578,22.4950008392334,22.25,22.43000030517578,706400.0,0.0031305766061480167,2.7692127116406,-0.0,50.53764653765064,59.431524619647085,-0.1506682366184755,-0.23504981133078218,-0.31526187552844576,-0.06342635211919401,4.501203605887931,0.24500083923339844,0.281262481170355,0.20175018310546733,-0.17596154517476492,0.5794619113856996,0.012894318965351204,0.39060604724558345,-0.5062005340576157,75.33340454101562,16.05311217690783,0.188855864140117,12,-0.1900005340576172,-0.5700006484985352,-0.4500002861022949,-0.3775005340576172,0.3950004577636683,3,0.02630406351139225,1.61537408179035,22.36000061035156,1.291665673254973,22.51000022888184,1.0816345596163504,22.5,0.02630406351139225
10053,2012-12-21,22.26499938964844,22.3799991607666,21.96999931335449,22.065000534057614,2050200.0,-0.007356260066089471,-1.1025563277302914,100.0,50.537594713575174,57.13313573949082,0.014265096100682939,-0.040213465353918565,-0.15239191721046197,0.08089043642946692,4.33287680004243,0.4600009918212926,0.22405935975000446,0.016499328613285513,-0.31917150520332527,0.3521701624298963,-0.1513360882950181,0.18433474552158913,-0.31355161853027624,45.736413477405435,-12.051543402718622,0.16783541690830456,12,-0.02499961853027699,-0.40499973297119496,-0.2849993705749547,-0.212499618530277,0.6550006866455043,4,0.029418401284575513,2.7692127116406,22.43000030517578,1.61537408179035,22.36000061035156,1.291665673254973,22.51000022888184,0.029418401284575513
10054,2012-12-24,22.21500015258789,22.299999237060547,22.045000076293945,22.299999237060547,292800.0,-0.0022456428668844453,5.000044879274751,-0.42499785422049474,51.36609800635365,55.43306078122468,0.0542974930358433,0.03065334326448621,-0.10031283122771484,0.11401595150889676,4.640678295218984,0.25499916076660156,0.1620668787943842,-0.04574995040893626,-0.3555084719952717,0.2640085711773992,-0.2006292112021022,0.10912931038422968,-0.245000839233402,37.984599279644065,-19.65155533208219,0.1548792607931672,12,0.024999618530273438,-0.2975006103515625,-0.4262504577636719,-0.24750041961669922,0.8999996185302734,0,0.032860658889137584,-1.1025563277302914,22.26499938964844,2.7692127116406,22.43000030517578,1.61537408179035,22.36000061035156,0.032860658889137584
10055,2012-12-26,21.98500061035156,22.25,21.95499992370605,22.25,517800.0,-0.010353344166398215,1.226420798065323,3.117673458396954,39.78498262366726,52.85448798275988,0.258142534572972,0.2718333801817572,0.1254294120977626,0.3276289238784038,5.123351110051773,0.29500007629394887,0.12691925629099288,-0.27399950027466247,-0.5898209903608418,0.04182198981151686,-0.43191024531775213,-0.1160887552315728,0.6299991607666051,5.1283138088546165,-46.76230297693456,0.15791074504308994,12,0.2549991607666051,0.10499954223633168,-0.1962509155273402,-0.01750087738036754,0.9200000762939524,2,0.04161923960774838,5.000044879274751,22.21500015258789,-1.1025563277302914,22.26499938964844,2.7692127116406,22.43000030517578,0.04161923960774838
10056,2012-12-27,21.94499969482422,22.05500030517578,21.7450008392334,21.96500015258789,622800.0,-0.0018194639261690515,2.099982833927788,0.07547359935509775,40.65935447901191,50.71385208266658,0.28675559424835484,0.31581883182783343,0.1652949516166018,0.35004593076372714,5.588869343424417,0.3099994659423828,0.08250953628721547,-0.3062503814697273,-0.6452564678023549,0.03275570486290036,-0.47575342463604287,-0.13674733830341168,0.6568000793457038,26.666514078776043,-23.232405305550675,0.16950304316631395,12,0.2350006103515625,0.1575002670288086,-0.15625,0.022500038146972656,1.0400009155273402,3,0.04169518925731164,1.226420798065323,21.98500061035156,5.000044879274751,22.21500015258789,-1.1025563277302914,22.26499938964844,0.04169518925731164
10057,2012-12-28,21.780000686645508,22.05500030517578,21.7549991607666,21.809999465942386,475800.0,-0.007518751901264609,-6.499856952126645,1.4999046347512743,37.46839599408968,49.625865143500604,0.4444037532053713,0.47152053640222036,0.3209849451908404,0.49320946467564397,6.3953501909170205,0.3000011444091797,0.04198299397663874,-0.4499994277954116,-0.8491564459077878,-0.05084240968303533,-0.6495779368515997,-0.25042091873922345,0.7875271301269535,5.511801563128901,-41.699149541161916,0.19957850905618849,12,0.39999961853027344,0.39999961853027344,0.008749008178710938,0.1874990463256836,1.2749996185302734,4,0.04820932984195703,2.099982833927788,21.94499969482422,1.226420798065323,21.98500061035156,5.000044879274751,22.21500015258789,0.04820932984195703
10058,2012-12-31,21.95499992370605,22.0049991607666,21.56999969482422,21.75,707400.0,0.008034859115860549,1.85247049847724,-6.833608850456854,41.4691823171658,47.35786605701151,0.31245216518212615,0.27477387569797074,0.1378735565443172,0.2985279108051877,7.019079872037387,0.4349994659423828,0.01610174869048464,-0.2522501945495641,-0.6599843697617054,0.15548398066257718,-0.45611728215563474,-0.04838310694349346,0.5796268139648468,52.73979045279914,7.539159754221608,0.20386708760607106,12,0.13749980926514027,0.13749980926514027,-0.16625022888183238,0.012499809265140271,1.1949996948242223,0,0.03962654713079772,-6.499856952126645,21.780000686645508,2.099982833927788,21.94499969482422,1.226420798065323,21.98500061035156,0.03962654713079772
10059,2013-01-02,22.56999969482422,22.56999969482422,21.864999771118164,21.8700008392334,1238600.0,0.028011832077217136,1.0142887894038435,3.4146298346654356,54.51195060985975,46.691103626200125,-0.3258394317823061,-0.331632356681844,-0.48841423244312665,-0.32854651755785724,7.083550033120776,0.7049999237060547,0.015283156774653861,0.3464996337890618,-0.09229175036331938,0.785291017941443,0.1271039417128712,0.5658953258652524,-1.0,100.0,55.02335467999851,0.2193956920761902,1,-0.5,-0.47749996185302734,-0.7950000762939453,-0.6024999618530273,0.6200008392333949,2,0.015507327700584383,1.85247049847724,21.95499992370605,-6.499856952126645,21.780000686645508,2.099982833927788,21.94499969482422,0.015507327700584383
10060,2013-01-03,22.57999992370605,22.65500068664551,22.46500015258789,22.524999618530273,776600.0,0.00044307616380367953,-1.171444141689414,0.07857199299183963,57.08814220496912,47.047038609593656,-0.36304393777855637,-0.3256437065176314,-0.5109473324558351,-0.35012698937775255,7.206127522399017,0.19000053405762074,0.05683232024863827,0.33574991226196005,-0.12982584166224953,0.8013256661861696,0.10296203529985704,0.5685377892240631,-1.0100002288818324,93.087493605553,43.4523967338856,0.23278787696210393,1,-0.46749973297118785,-0.46749973297118785,-0.7862501144409144,-0.6125001907348597,0.6749992370605504,3,0.02369352742337405,1.0142887894038435,22.56999969482422,1.85247049847724,21.95499992370605,-6.499856952126645,21.780000686645508,0.02369352742337405
10061,2013-01-04,22.709999084472656,22.75,22.545000076293945,22.57999992370605,764400.0,0.005757270203979203,-1.050010967317394,2.3636079900127016,61.016936976287056,48.211404213886595,-0.48966862906870645,-0.45162626780393467,-0.6501316813120823,-0.4892318007694598,7.280142174134163,0.2049999237060547,0.02269658292740573,0.4484991073608384,-0.05954237163468434,0.9565405863563612,0.19447836786307704,0.7025198468585998,-1.0965993499755875,96.61009278117221,41.19195841903033,0.25402073949776066,1,-0.5499992370605469,-0.5499992370605469,-0.9124994277954102,-0.7424993515014648,0.6100006103515625,4,0.008586596654958978,-1.171444141689414,22.57999992370605,1.0142887894038435,22.56999969482422,1.85247049847724,21.95499992370605,0.008586596654958978
10062,2013-01-07,22.545000076293945,22.665000915527344,22.46500015258789,22.665000915527344,911200.0,-0.0072654784161363395,2.3333227370261462,-0.9230893378522863,62.66927276443358,49.55936844175975,-0.34267761591950574,-0.280533042781947,-0.49239480265730506,-0.3353483671586055,7.2621888026771355,0.24499893188476562,-0.014029945768150753,0.2705000877380357,-0.25313985327929345,0.7941400287553648,0.00868011722937112,0.5323200582467003,-0.8634043258666999,82.62712960268969,19.887274025644288,0.261819970508664,1,-0.38500022888183594,-0.38500022888183594,-0.7475004196166992,-0.5775003433227539,0.7600002288818359,0,0.01951654613300602,-1.050010967317394,22.709999084472656,-1.171444141689414,22.57999992370605,1.0142887894038435,22.56999969482422,0.01951654613300602
10063,2013-01-08,22.540000915527344,22.59499931335449,22.434999465942386,22.55500030517578,859200.0,-0.00022174143932951473,2.368509818094308,0.12499403957720734,51.01012630913755,49.51981603095796,-0.32918443624178906,-0.26842500176283224,-0.4905135262404734,-0.3404890028064784,7.537255627427047,0.15999984741210227,-0.02537542452378716,0.2522508621215813,-0.28468458443611766,0.7891863086792803,-0.01621686115726817,0.5207185854004308,-0.7943009101257346,76.27129602689683,17.490932600923095,0.26846772327885005,1,-0.3800010681152344,-0.3800010681152344,-0.751251220703125,-0.5725011825561523,0.9599990844726562,1,0.022848241736035835,2.3333227370261462,22.545000076293945,-1.050010967317394,22.709999084472656,-1.171444141689414,22.57999992370605,0.022848241736035835
10064,2013-01-09,22.649999618530273,22.649999618530273,22.45499992370605,22.59499931335449,703400.0,0.004880155214508131,6.090858648911213,-3.6668362156665646,53.365379325016676,51.028748997774564,-0.41458772455143134,-0.371064254449891,-0.5972581406181696,-0.46208669993828266,7.892668870462483,0.1949996948242223,-0.03150007912137198,0.3454996109008803,-0.21538209908144168,0.9063813208832023,0.06505875590971755,0.6259404658920431,-0.8440416134527595,68.25390097547057,12.38307290158631,0.28044085499116167,1,-0.48999977111816406,-0.48999977111816406,-0.7412495613098145,-0.682499885559082,0.8199996948242152,2,0.02207505555942446,2.368509818094308,22.540000915527344,2.3333227370261462,22.545000076293945,-1.050010967317394,22.709999084472656,0.02207505555942446
10065,2013-01-10,22.84499931335449,22.85000038146973,22.665000915527344,22.739999771118164,777400.0,0.008609258194630653,2.2173350582146107,1.9090719933414684,61.41176491707723,53.334572379781825,-0.5305618946546424,-0.5534870865895662,-0.7892497722964897,-0.6683877533688403,8.109131813438069,0.20000076293945668,-0.019936394196964358,0.5144993782043414,-0.0963660447756709,1.1253648011843538,0.20906666671433527,0.8199320896943476,-0.9823987885816265,98.79492600422661,42.37930538764181,0.3054327114900062,1,-0.634999275207516,-0.634999275207516,-0.9299993515014613,-0.8774995803832972,1.1650009155273509,3,0.015101826704868815,6.090858648911213,22.649999618530273,2.368509818094308,22.540000915527344,2.3333227370261462,22.545000076293945,0.015101826704868815
10066,2013-01-11,22.875,22.95499992370605,22.76000022888184,22.899999618530273,884800.0,0.0013132277324243713,1.8888794698993108,-0.23809264305177918,60.671479721681976,55.91269279395874,-0.463512082060376,-0.5598151492643098,-0.8158317654503549,-0.7078736836110338,8.671687583923035,0.19499969482421164,-0.003575280773816303,0.5112500190734863,-0.1428612282552777,1.1653612664022504,0.18419439540910432,0.8383056427378683,-0.9334074866913902,84.6154128305767,29.329009100136624,0.32705562366438184,1,-0.6125001907348633,-0.6125001907348633,-0.9212498664855957,-0.9075002670288086,0.9050006866455114,4,0.016611985170124743,2.2173350582146107,22.84499931335449,6.090858648911213,22.649999618530273,2.368509818094308,22.540000915527344,0.016611985170124743
10067,2013-01-14,22.90500068664551,22.989999771118164,22.864999771118164,22.875,673000.0,0.0013115054271262139,-3.999885561701316,-1.2000457770658322,66.41033140022236,58.68393158096504,-0.35442052852490136,-0.5569384862403872,-0.8453796289083293,-0.7468024624198115,9.38045045546839,0.125,0.0618530342828123,0.5022506713867223,-0.1841392681067724,1.188640610880217,0.15905570163997496,0.8454456411334696,-0.862067432297156,84.684858065847,27.02592660043168,0.3431949697467469,1,-0.4775009155273473,-0.62500095367432,-0.9500002861022985,-0.93750095367432,0.8850002288818324,0,0.018118270933764613,1.8888794698993108,22.875,2.2173350582146107,22.84499931335449,6.090858648911213,22.649999618530273,0.018118270933764613
10068,2013-01-15,22.90500068664551,22.934999465942386,22.78000068664551,22.875,711200.0,0.0,2.4444844759984563,1.0,68.1579488929825,60.200153612423115,-0.22964051544217057,-0.5027758361054104,-0.8470129515759517,-0.7540647982330348,9.27123833647,0.154998779296875,0.13473821834061894,0.4515006065368681,-0.22528811259413928,1.1282893256678754,0.11310624697136262,0.7898949661023735,-0.7484194502847785,84.11231612797498,22.974756345291063,0.33839435956550395,1,-0.19250106811523793,-0.62500095367432,-0.9462504386901891,-0.93750095367432,1.0849990844726527,1,0.017463418753071114,-3.999885561701316,22.90500068664551,1.8888794698993108,22.875,2.2173350582146107,22.84499931335449,0.017463418753071114
10069,2013-01-16,22.739999771118164,22.854999542236328,22.72500038146973,22.82500076293945,795800.0,-0.007203707076225863,-1.260859469590246,-2.833301544916578,70.57221586438372,61.698384019024736,-0.04245357373542191,-0.336105124206,-0.6730235283047143,-0.5960021959828481,9.807113260499797,0.18000030517578125,0.23415680559551433,0.274499702453614,-0.41416704072650745,0.9631664456337354,-0.06983366913644673,0.6188330740436747,-0.4834083105865403,23.07665220989125,-43.28077818483854,0.3443333715900609,1,-0.027500152587890625,-0.46000003814697266,-0.7512497901916504,-0.7725000381469727,0.9250011444091797,2,0.03342129448246989,2.4444844759984563,22.90500068664551,-3.999885561701316,22.90500068664551,1.8888794698993108,22.875,0.03342129448246989
10070,2013-01-17,22.82500076293945,22.8700008392334,22.65500068664551,22.75,992800.0,0.003737950425542369,1.6060479955610611,-0.8823516212274157,73.40431791895772,63.074759679321474,-0.09951106857136338,-0.4177134552319792,-0.7389975538680922,-0.6854419476535583,9.866724553324982,0.21500015258788707,0.32339132610499277,0.3437506675720172,-0.3633625390457418,1.0508638741897762,-0.009805935736860505,0.697307270880895,-0.48040030513744014,50.74643011683095,-19.77936272549327,0.3535566033088786,1,-0.11250114440917613,-0.5450010299682582,-0.8362507820129359,-0.8575010299682582,0.8849983215332067,3,0.028258424046246233,-1.260859469590246,22.739999771118164,2.4444844759984563,22.90500068664551,-3.999885561701316,22.90500068664551,0.028258424046246233
10071,2013-01-18,22.84499931335449,22.934999465942386,22.80500030517578,22.875,900600.0,0.0008761686635958554,-1.3636489743545928,-0.40000508621134756,80.69165975915678,65.0772471231796,-0.1099035098768546,-0.42110435557645687,-0.7446637447914917,-0.7040598472040074,10.231656483620705,0.12999916076660512,0.3348392000942937,0.3394992828369112,-0.38319946520432424,1.0621980308781467,-0.021850091183708287,0.7008486568575307,-0.4229509379545391,56.71616297342078,-21.123282911884303,0.3613493740206178,1,-0.1324996948242152,-0.5649995803832972,-0.8649997711181605,-0.8774995803832972,1.0650005340576207,4,0.050995883149198784,1.6060479955610611,22.82500076293945,-1.260859469590246,22.739999771118164,2.4444844759984563,22.90500068664551,0.050995883149198784
10072,2013-01-22,23.020000457763672,23.05500030517578,22.790000915527344,22.790000915527344,1142000.0,0.007660369869518124,-1.3043471049707263,-7.666475936167952,80.69168098553374,68.37519764277917,-0.23517079216896875,-0.5793409394191329,-0.8862397651874971,-0.8767285537892455,10.902644823541591,0.2649993896484375,0.34393094271083413,0.48500041961669993,-0.27207143320681837,1.2420722724402182,0.106464493204939,0.8635363460284609,-0.5297979148775376,91.25002980235072,9.812822319277018,0.3785359264117592,1,-0.2650003433227539,-0.7075004577636719,-1.0037508010864258,-1.0525007247924805,0.8249988555908168,1,0.03301477905164529,-1.3636489743545928,22.84499931335449,1.6060479955610611,22.82500076293945,-1.260859469590246,22.739999771118164,0.03301477905164529
10073,2013-01-23,22.920000076293945,23.020000457763672,22.864999771118164,22.94499969482422,849000.0,-0.004344065138191633,-1.296302575622713,-0.10869420994145257,64.34428600239818,69.59507616248824,-0.08448323856058693,-0.45086985771095556,-0.7529647326352489,-0.7753527250930006,11.14716138080719,0.1550006866455078,0.32867294484795195,0.35225000381469584,-0.4122757023810486,1.1167757100104403,-0.030012849283174603,0.7345128569125663,-0.35072584668726137,66.24991059294727,-12.308853194414795,0.3822628530978715,1,-0.06499958038330078,-0.6075000762939453,-0.9075002670288086,-0.9525003433227539,0.9349994659423828,2,0.037958151672662366,-1.3043471049707263,23.020000457763672,-1.3636489743545928,22.84499931335449,1.6060479955610611,22.82500076293945,0.037958151672662366
10074,2013-01-24,22.94499969482422,23.065000534057614,22.899999618530273,22.95000076293945,1035600.0,0.0010907337891385982,-2.4736588499838637,0.200045777065548,64.7773341879088,69.96902830369176,-0.07066794638175367,-0.4409851670006333,-0.7587037893382131,-0.7974603375447273,11.460262427809042,0.1650009155273402,0.32300977435344436,0.3407496452331529,-0.4225689670472157,1.1040682575135214,-0.040909660907033185,0.7224089513733389,-0.30772381463786047,70.73149173326918,-5.742065978218619,0.38165930614018495,1,-0.08499908447265625,-0.6274995803833008,-0.9800000190734863,-0.9774999618530273,1.0300006866455114,3,0.045543695366867754,-1.296302575622713,22.920000076293945,-1.3043471049707263,23.020000457763672,-1.3636489743545928,22.84499931335449,0.045543695366867754
10075,2013-01-25,22.899999618530273,23.07500076293945,22.854999542236328,23.020000457763672,1224400.0,-0.0019612149441037285,-1.0952398252513262,23.995041952724904,58.26089552535857,69.70118561521137,-0.01904879897814027,-0.3414260056659941,-0.6926346869247801,-0.7490022229495388,11.402562338108362,0.22000122070312145,0.3573563602253458,0.24999961853027486,-0.4652109832964797,0.9652102203570294,-0.10760568238310242,0.6076049194436521,-0.19428779372451288,38.59605680555789,-33.87090372637549,0.3576053009133767,1,-0.03499889373779297,-0.5774993896484375,-0.9074997901916504,-0.932499885559082,1.260000228881836,4,0.033406170731026696,-2.4736588499838637,22.94499969482422,-1.296302575622713,22.920000076293945,-1.3043471049707263,23.020000457763672,0.033406170731026696
10076,2013-01-28,22.86000061035156,22.96999931335449,22.774999618530273,22.920000076293945,1238600.0,-0.0017466816089528603,1.437527567503193,0.4999920527696394,65.3658854287811,69.58513606282901,0.020784506521323465,-0.24175771725341022,-0.6296627273809179,-0.7044652913834106,10.542075060635243,0.1949996948242152,0.3792506754229379,0.16425056457519105,-0.4739975254279045,0.8024986545782866,-0.15487348042635674,0.48337460957673883,-0.08781677668173415,28.33355585649079,-41.07819619605252,0.31912404500154695,1,0.0050001144409215215,-0.537500381469723,-0.8100008964538539,-0.8925008773803675,1.2699985504150426,0,0.0371827844018604,-1.0952398252513262,22.899999618530273,-2.4736588499838637,22.94499969482422,-1.296302575622713,22.920000076293945,0.0371827844018604
10077,2013-01-29,22.82999992370605,22.8700008392334,22.6299991607666,22.68000030517578,1549600.0,-0.0013123659599519888,1.0869579639596307,-2.500015894713211,63.8094615288197,69.10197080014426,0.04361399470243654,-0.13603499289272136,-0.5652807627962275,-0.6686978709622302,9.406837486052453,0.24000167846679688,0.36542046491903335,0.0817499160766566,-0.3904820044095558,0.553981836562869,-0.1543660441664514,0.3178658763197646,0.24500083923339844,44.94382985654175,-22.62533461073364,0.23611596024310674,1,0.02250003814697621,-0.5074996948242152,-0.7800002098083461,-0.8625001907348597,1.034999847412113,1,0.047306172900360544,1.437527567503193,22.86000061035156,-1.0952398252513262,22.899999618530273,-2.4736588499838637,22.94499969482422,0.047306172900360544
10078,2013-01-30,22.82500076293945,22.920000076293945,22.739999771118164,22.80500030517578,1609000.0,-0.00021897331508136109,-1.399979655154875,0.13333672418395007,59.259304111590524,67.84498060538947,0.04031089528881182,-0.06589408138496466,-0.5191243865665847,-0.6605370649783175,7.742944464648652,0.18000030517578125,0.35113775064315433,0.0332507133483837,-0.25623670906064433,0.3227381357574117,-0.11149299785612854,0.17799442455289594,0.24109996795654354,43.82042698738538,-22.684665027026746,0.1447437112045135,1,0.02749919891357777,-0.5025005340576136,-0.7750010490417445,-0.8575010299682582,1.2950000762939489,2,0.044687777275836726,1.0869579639596307,22.82999992370605,1.437527567503193,22.86000061035156,-1.0952398252513262,22.899999618530273,0.044687777275836726
10079,2013-01-31,22.920000076293945,22.9950008392334,22.80500030517578,22.94499969482422,1084200.0,0.004162072735118816,2.0399621587805363,-1.2499523173757703,54.43790855574428,65.73760178725463,-0.02958099237636347,-0.1405330040109014,-0.5884224569308749,-0.7513111936706665,8.309045291408424,0.1900005340576172,0.3238981288341378,0.11075000762939524,-0.16424814849474245,0.38574816375353294,-0.02674907043267538,0.24824908569146587,0.13737862319946004,65.16851043037397,2.6343537744775603,0.1374990780620691,1,-0.06750011444091797,-0.5974998474121094,-0.8700003623962402,-0.9525003433227539,1.3099994659423828,3,0.040794042880891945,-1.399979655154875,22.82500076293945,1.0869579639596307,22.82999992370605,1.437527567503193,22.86000061035156,0.040794042880891945
10080,2013-02-01,23.114999771118164,23.165000915527344,22.899999618530273,22.96500015258789,1146000.0,0.008507840059996497,1.1199942017043938,-6.0000762951094835,61.881174095567424,63.647547824633584,-0.20016810631799586,-0.3092523087631349,-0.7547639287690942,-0.9487328248853473,8.978228058313523,0.2650012969970703,0.29731816218794904,0.2789997100830064,-0.006004423826389882,0.5640038439924027,0.13649764312830825,0.42150177703770453,-0.4850006103515625,90.65402235333964,29.63601211685787,0.14250206695469902,2,-0.2174997329711914,-0.7474994659423828,-1.036250114440918,-1.1475000381469727,1.0450000762939453,4,0.037205304731437794,2.0399621587805363,22.920000076293945,-1.399979655154875,22.82500076293945,1.0869579639596307,22.82999992370605,0.037205304731437794
10081,2013-02-04,22.90500068664551,23.07500076293945,22.88999938964844,23.0,702600.0,-0.00908497021639787,-1.9599768069945767,-0.6333303663390021,50.0,60.23736104846317,0.021497980869003896,-0.08842894052293815,-0.5244035058693761,-0.7381700840905374,9.372072559861328,0.225000381469723,0.2737483614011822,0.05925054550171183,-0.22090486311372004,0.3394059541171437,-0.08082715880600233,0.19932824980942598,-0.26430149078369425,51.40198577514818,-6.348765866945321,0.14007770430771574,2,-0.007500648498538709,-0.5375003814697301,-0.740000724792484,-0.93750095367432,1.379999160766598,0,0.05479149195128863,1.1199942017043938,23.114999771118164,2.0399621587805363,22.920000076293945,-1.399979655154875,22.82500076293945,0.05479149195128863
10082,2013-02-05,22.98500061035156,23.084999084472656,22.915000915527344,22.915000915527344,949000.0,0.0034926837506139563,-3.8571117166212536,-0.7368442186841109,53.14960689049225,58.99350781380696,-0.07150868020555023,-0.14100434004418005,-0.5812419694461397,-0.8168160831868718,10.075770353168846,0.17999839782714488,0.2377404069148632,0.11725044250487926,-0.13071966172336857,0.3652205467331271,-0.006734609609246434,0.24123549461900495,-0.3338153800964321,57.647101062277294,3.097444474764238,0.12398505211412415,2,-0.08750057220458629,-0.6175003051757777,-0.8437504768371547,-1.0175008773803675,1.3999996185302805,1,0.049815032412893645,-1.9599768069945767,22.90500068664551,1.1199942017043938,23.114999771118164,2.0399621587805363,22.920000076293945,0.049815032412893645
10083,2013-02-06,23.05500030517578,23.07500076293945,22.864999771118164,22.915000915527344,1356600.0,0.0030454510752850883,1.3333403975756046,2.0000000000001017,63.40430850744355,58.84094940486638,-0.1344875392439171,-0.1796542983750129,-0.6261445507471493,-0.8840830428848392,10.828111196504107,0.2100009918212855,0.1896116764730209,0.16150016784667898,-0.04698075026236381,0.36998108595572177,0.05725970879215936,0.2657406269011986,-0.39353876121521125,69.44432670707414,10.462719376298331,0.10424045905452062,2,-0.1575002670288086,-0.6875,-0.875,-1.0875005722045898,1.3299999237060582,2,0.03513335307831422,-3.8571117166212536,22.98500061035156,-1.9599768069945767,22.90500068664551,1.1199942017043938,23.114999771118164,0.03513335307831422
10084,2013-02-07,23.149999618530273,23.19499969482422,23.0049991607666,23.04999923706055,457000.0,0.004120551381348925,1.0,0.7142915531334896,63.713082206223085,59.44674792496243,-0.22054187851233564,-0.24798875127913078,-0.6979715316519233,-0.9727356946890069,11.602972258034388,0.1900005340576172,0.1288667664551042,0.23149948120117259,0.026070597886189262,0.4369283645161559,0.12878503954367915,0.334213922858666,-0.4784672871383684,86.36361009161055,25.252217265819823,0.10271444165749188,2,-0.23750019073486328,-0.619999885559082,-1.057499885559082,-1.182499885559082,1.1800003051757777,3,0.04190070136876778,1.3333403975756046,23.05500030517578,-3.8571117166212536,22.98500061035156,-1.9599768069945767,22.90500068664551,0.04190070136876778
10085,2013-02-08,23.190000534057614,23.209999084472656,23.04999923706055,23.13999938964844,496000.0,0.0017279013471482862,2.5556214898801795,0.5000095367067311,64.31542691439552,59.330030312252916,-0.2403561123133109,-0.27491272170938075,-0.7154694702470117,-1.0091266795167115,11.795356094656984,0.15999984741210582,0.11972724576173732,0.25425033569335653,0.01902874871423421,0.48947192267247885,0.13663954220379537,0.3718611291829177,-0.4975295081284159,94.20330718325407,31.191920917694958,0.11761079348956179,2,-0.27000141143798473,-0.3675012588500941,-1.1087508201599086,-1.2225008010864222,1.1399993896484375,4,0.04484687297231127,1.0,23.149999618530273,1.3333403975756046,23.05500030517578,-3.8571117166212536,22.98500061035156,0.04484687297231127
10086,2013-02-11,23.2549991607666,23.29999923706055,23.125,23.20499992370605,530200.0,0.0028028730147517944,1.4999999999999238,0.9999618539006518,60.730578495121875,58.987932197397605,-0.2720397189081787,-0.326734962714859,-0.7593248988940644,-1.0665081483996843,11.80706555620335,0.17499923706055043,0.10971717695933236,0.30024900436401225,0.027322169578322786,0.5731758391497017,0.1637855869711693,0.4367124217568552,-0.5314764513247958,89.65514217437938,28.967572753982097,0.13646341739284404,2,-0.2349996566772461,-0.38749980926513317,-1.1424989700317383,-1.2874994277954102,1.2850017547607422,0,0.03891639300388916,2.5556214898801795,23.190000534057614,1.0,23.149999618530273,1.3333403975756046,23.05500030517578,0.03891639300388916
10087,2013-02-12,23.31999969482422,23.415000915527344,23.21999931335449,23.21999931335449,643600.0,0.0027951208945764527,-2.900017166072006,2.0000381475546707,68.8679839422179,60.055563289689545,-0.2908055660994293,-0.37845424130562577,-0.8053759630208503,-1.1202428073345168,11.861809844468993,0.19500160217285512,0.11645620323138672,0.3444995880126953,0.027891236830900112,0.6611079391944905,0.1861954124217995,0.5028037636035911,-0.5503588631729137,82.72708672176002,21.80362138667691,0.15830417559089716,2,-0.20999908447265625,-0.39499950408935547,-1.1599998474121094,-1.3524999618530273,1.1200008392333949,1,0.041380796107045814,1.4999999999999238,23.2549991607666,2.5556214898801795,23.190000534057614,1.0,23.149999618530273,0.041380796107045814
10088,2013-02-13,23.30500030517578,23.420000076293945,23.22500038146973,23.34000015258789,874600.0,-0.0006431985353656522,-1.0000000000000364,-0.34999713898795226,67.14296094459581,61.46723577733972,-0.22412726382346904,-0.3498904488060077,-0.7778194720052198,-1.0931520141839677,12.277900082687147,0.1949996948242152,0.11982332546120844,0.30950021743774414,-0.037439563752279525,0.6564399986277678,0.1360303268427323,0.482970108032756,-0.4708234651368741,72.28927291111316,12.085697219622162,0.1734698905950125,2,-0.16250038146972656,-0.3775005340576172,-1.1450004577636719,-1.3375005722045898,1.2749996185302699,2,0.046341982817575955,-2.900017166072006,23.31999969482422,1.4999999999999238,23.2549991607666,2.5556214898801795,23.190000534057614,0.046341982817575955
10089,2013-02-14,23.5,23.559999465942386,23.1299991607666,23.26499938964844,1191800.0,0.008367289949398282,1.4225400543729096,-6.714332425068019,75.0001192097822,62.92489634558579,-0.3667718461634628,-0.5112452910433589,-0.9524180267362325,-1.2748834902754425,13.110581149808437,0.4300003051757848,0.1341792014558898,0.4664999008178725,0.07390958584435126,0.8590902157913938,0.2702047433311101,0.6627950583046349,-0.5955243716104874,88.23540411463465,24.253562599610873,0.19629515748676066,2,-0.28750038146972656,-0.49250030517578125,-1.3400001525878906,-1.572500228881836,0.9899997711181641,3,0.03765958420773785,-1.0000000000000364,23.30500030517578,-2.900017166072006,23.31999969482422,1.4999999999999238,23.2549991607666,0.03765958420773785
10090,2013-02-15,23.46999931335449,23.59000015258789,23.364999771118164,23.584999084472656,1364200.0,-0.0012766249636387839,2.5999511726200466,-0.48935945717812784,75.63026826371492,65.772703930443,-0.3141556172787041,-0.45370712819273606,-0.8993651520547594,-1.230696315453379,14.308205290894016,0.22500038146972656,0.15875503440165417,0.4042492866516092,-0.020848206181032225,0.8293467794842506,0.19170054023528849,0.6167980330679299,-0.47375034770757196,74.19337637513563,5.466711727287347,0.21254874641632146,2,-0.2424993515014613,-0.35999965667724254,-1.3099994659423793,-1.5424995422363246,1.1400012969970703,4,0.03664254944661294,1.4225400543729096,23.5,-1.0000000000000364,23.30500030517578,-2.900017166072006,23.31999969482422,0.03664254944661294
10091,2013-02-19,24.01000022888184,24.01000022888184,23.459999084472656,23.459999084472656,1558200.0,0.023008135122530193,-1.0000000000000129,-4.782628165790274,84.70595363114958,69.27896467940494,-0.7609507037019512,-0.9506967499921117,-1.4160112828747025,-1.7499533450691516,15.732557205786996,0.5500011444091832,0.19994693269530117,0.8860001564025914,0.2995965532198639,1.472403759585319,0.5927983548112259,1.179201957993957,-0.9187510733243656,100.0,27.09737008166553,0.2932018015913638,2,-0.5725002288818395,-0.6900005340576207,-1.8000001907348668,-2.032500267028812,0.6599998474121058,1,0.013327767254216027,2.5999511726200466,23.46999931335449,1.4225400543729096,23.5,-1.0000000000000364,23.30500030517578,0.013327767254216027
10092,2013-02-20,23.78000068664551,24.07500076293945,23.774999618530273,23.96500015258789,947000.0,-0.00957932278399809,-2.0769095337304133,-0.33636196546664926,74.80522723241853,70.54573342662437,-0.4540715239812805,-0.6965531873706787,-1.1622690144103593,-1.505126919901869,16.869960602642077,0.30000114440917613,0.21475516282599116,0.6180006027221729,-0.03476993021739361,1.2707711356617395,0.2916153362523879,0.944385869191958,-0.5233763378896512,68.78311363540097,-7.4760829663432276,0.3263852664697837,2,-0.24000072479248402,-0.427500724792484,-1.5175008773803746,-1.75000095367432,1.3099994659423793,2,0.03195963864326701,-1.0000000000000129,24.01000022888184,2.5999511726200466,23.46999931335449,1.4225400543729096,23.5,0.03195963864326701
10093,2013-02-21,23.790000915527344,23.84499931335449,23.670000076293945,23.770000457763672,1102400.0,0.0004205310594229683,1.6923528376079333,-0.10811089460064335,73.6413496992295,71.64887425918063,-0.38984385072909333,-0.6725133508909771,-1.147598403359524,-1.4992133915132086,17.839653459205635,0.17499923706054332,0.26459427585859885,0.584500789642334,-0.11467097134826432,1.2836725506329323,0.23491490914703306,0.9340866701376349,-0.3697012839347664,69.84133711976742,-7.497689301629578,0.34958588049529976,2,-0.22750091552734375,-0.4375009536743164,-1.436251163482666,-1.7425012588500977,1.1699981689453125,3,0.027322387285240834,-2.0769095337304133,23.78000068664551,-1.0000000000000129,24.01000022888184,2.5999511726200466,23.46999931335449,0.027322387285240834
10094,2013-02-22,23.989999771118164,23.989999771118164,23.82999992370605,23.85000038146973,808800.0,0.008406845224637305,1.2857220708447374,6.999809269502016,73.71277046655158,72.69302354275354,-0.5120003589307807,-0.8329132046799792,-1.3213833019249392,-1.6834908148030188,18.822796811389225,0.1999988555908203,0.31421785424148396,0.7322496414184556,-0.037572406344892784,1.502071689181804,0.3473386175367814,1.1171606653001298,-0.438759913256213,88.02804604494396,11.862149748204487,0.3849110238816744,2,-0.3899993896484375,-0.6374998092651367,-1.4937500953674316,-1.942500114440918,0.9750003814697266,4,0.024593587253727067,1.6923528376079333,23.790000915527344,-2.0769095337304133,23.78000068664551,-1.0000000000000129,24.01000022888184,0.024593587253727067
10095,2013-02-25,23.665000915527344,24.13999938964844,23.665000915527344,24.03000068664551,1015600.0,-0.013547263805399834,-1.6027329971520587,-2.60715258855595,69.38778886398723,73.6549358059608,-0.12576215409681168,-0.4718561151208185,-0.9737289159878593,-1.3396308175376603,19.745964337190948,0.4749984741210973,0.3413608832848567,0.3690007209777839,-0.40199724542024384,1.1399986873758117,-0.016498262221229965,0.7544997041767978,-0.009008876649893693,30.14731456652701,-47.12067069446853,0.3854989831990131,2,-0.03000164031982422,-0.2800016403198242,-1.1687512397766113,-1.6175012588500977,1.1699981689453125,0,0.03486156026512188,1.2857220708447374,23.989999771118164,1.6923528376079333,23.790000915527344,-2.0769095337304133,23.78000068664551,0.03486156026512188
10096,2013-02-26,23.709999084472656,23.8700008392334,23.520000457763672,23.68000030517578,1042200.0,0.0019014649146193996,-1.0000108991825614,-0.08218848796801843,68.83117397835227,73.65084580997572,-0.11111621718737652,-0.47422313753879664,-0.9913741489379042,-1.3665122184969647,20.839925055187283,0.35000038146972656,0.36587691885566187,0.3714989662170396,-0.39197707732374454,1.1349750097578237,-0.010239055553352472,0.7532369879874317,0.4300003051757848,30.644992585938336,-47.07642969557874,0.38173802177039184,2,-0.07499980926513672,-0.3249998092651367,-1.2137494087219238,-1.6624994277954102,1.3800010681152344,1,0.037958733050660554,-1.6027329971520587,23.665000915527344,1.2857220708447374,23.989999771118164,1.6923528376079333,23.790000915527344,0.037958733050660554
10097,2013-02-27,23.90999984741211,23.940000534057614,23.665000915527344,23.709999084472656,692800.0,0.008435291887903595,1.1153643005957052,6.6669633774160735,70.80294409741873,74.05751060473384,-0.24431668966586173,-0.6210036410919173,-1.1583937974777427,-1.5455324255991485,22.718844570008343,0.2749996185302699,0.39513758745595595,0.5174997329711921,-0.2473151987327178,1.282314664675102,0.13509226711923716,0.8999071988231471,0.22999954223633168,62.90323573023855,-15.209809110604851,0.38240746585195573,2,-0.27500057220458984,-0.5250005722045898,-1.413750171661377,-1.8625001907348633,1.4099998474121094,2,0.0317858734308647,-1.0000108991825614,23.709999084472656,-1.6027329971520587,23.665000915527344,1.2857220708447374,23.989999771118164,0.0317858734308647
10098,2013-02-28,23.84499931335449,23.9950008392334,23.7450008392334,23.8799991607666,1141400.0,-0.002718550166141309,-1.1276885865948088,-0.1749985694940001,67.16050568814373,73.18644243566288,-0.10578648442111316,-0.5013750610230367,-1.0529115306376404,-1.4620315557660852,24.54372596763566,0.25,0.4291954482221776,0.4014992713928187,-0.3396455170424133,1.1426440598280507,0.03092687717520448,0.772071665610433,0.2826000976562568,52.41926056272948,-23.631871271231148,0.37057239421761523,2,-0.09249973297118785,-0.4600000381469691,-1.3112492561340297,-1.764999389648434,1.6100006103515625,3,0.05221224051518991,1.1153643005957052,23.90999984741211,-1.0000108991825614,23.709999084472656,-1.6027329971520587,23.665000915527344,0.05221224051518991
10099,2013-03-01,23.854999542236328,23.8799991607666,23.545000076293945,23.774999618530273,1647800.0,0.0004193847418665353,4.153865340317209,-2.2857220708444546,66.6666666666666,72.19048670265754,-0.06720128473808984,-0.4613916972941041,-1.0411443291149531,-1.458714281513739,25.804192352301815,0.33499908447265625,0.4524861562871365,0.3647495269775405,-0.3550051845112314,1.0845042384663124,0.004872171233156308,0.7246268827219247,0.2604478897094751,54.032203483685684,-18.90807171542523,0.3598773557443858,3,-0.05500030517578125,-0.4700002670288086,-1.2712492942810059,-1.7749996185302734,1.5450000762939453,4,0.046321507585019184,-1.1276885865948088,23.84499931335449,1.1153643005957052,23.90999984741211,-1.0000108991825614,23.709999084472656,0.046321507585019184
10100,2013-03-04,23.97500038146973,24.024999618530273,23.76000022888184,23.774999618530273,696800.0,0.005030427228511769,-1.3043471049707667,2.500011920940368,67.56101191860729,70.28549317904171,-0.12073051381972988,-0.5414187903605772,-1.1378569070364257,-1.5673588859642145,26.63451125959762,0.26499938964843395,0.48659172114828664,0.44175033569336364,-0.28632031323507334,1.1698209846218006,0.07771501122914515,0.8057856601575821,0.12853811099243018,90.09914452439025,18.47703208511605,0.36403532446421827,3,-0.14500045776367543,-0.5900011062622106,-1.3862500190734899,-1.8900003433227575,1.7150001525878835,0,0.041293003352080415,4.153865340317209,23.854999542236328,-1.1276885865948088,23.84499931335449,1.1153643005957052,23.90999984741211,0.041293003352080415
10101,2013-03-05,24.15999984741211,24.229999542236328,23.94499969482422,24.040000915527344,961600.0,0.007716348821640295,1.192320671391053,0.5999923706345618,69.35485855723445,69.67989665957681,-0.3153805622772481,-0.6614910890783676,-1.2921025723427242,-1.7368571495295377,27.759285343623276,0.2849998474121094,0.49983916138430473,0.5639998435974114,-0.15231816041204382,1.2803178476068666,0.20584084159268556,0.9221588456021372,-0.6399993896484375,89.78105848186068,18.755496377803,0.35815900200472695,3,-0.2849998474121094,-0.7300004959106445,-1.5662493705749512,-2.0699996948242188,1.5900001525878906,1,0.027938710319687754,-1.3043471049707667,23.97500038146973,4.153865340317209,23.854999542236328,-1.1276885865948088,23.84499931335449,0.027938710319687754
10102,2013-03-06,24.1299991607666,24.26499938964844,24.045000076293945,24.20000076293945,817600.0,-0.0012417502829049631,1.2000057220785978,-0.5833518771656251,68.8786969619463,69.1507130221009,-0.2576010175865697,-0.5705649129371935,-1.2333192635517136,-1.693448057701886,28.938001363194537,0.21999931335449574,0.5177068622403596,0.47674922943115305,-0.21661226972218373,1.1701107285844898,0.13006847985448644,0.8234299790078197,-0.595798721313475,81.24995032941492,9.955276936036611,0.3466807495766678,3,-0.23749923706054688,-0.682499885559082,-1.5362486839294434,-2.039999008178711,1.6750011444091797,2,0.0397845431085706,1.192320671391053,24.15999984741211,-1.3043471049707667,23.97500038146973,4.153865340317209,23.854999542236328,0.0397845431085706
10103,2013-03-07,23.864999771118164,24.19499969482422,23.85000038146973,24.17499923706055,1077400.0,-0.010982154946747924,-1.029418199565817,4.4284624397158145,58.09312432280634,67.41519678390699,0.021406914778509645,-0.2548365858801631,-0.9367038460045123,-1.4169241220421327,30.12344625042942,0.34499931335448863,0.45370725089533437,0.1712498664855957,-0.46744843526327173,0.8099481682344631,-0.14809928438883802,0.4905990173600294,-0.30156737365722464,44.44444444444422,-23.686705698217416,0.31934915087443316,3,0.027500152587890625,-0.3625001907348633,-1.2774996757507324,-1.7749996185302734,1.4600009918212855,3,0.06096794207670264,1.2000057220785978,24.1299991607666,1.192320671391053,24.15999984741211,-1.3043471049707667,23.97500038146973,0.06096794207670264
10104,2013-03-08,24.1200008392334,24.15999984741211,23.76000022888184,23.989999771118164,1317000.0,0.010685148567394442,2.809536784741111,-0.4193590067003379,63.10487189229017,66.71709489816287,-0.2382709583301832,-0.4568652961542874,-1.154862026064471,-1.656405729235388,30.74902214219324,0.3999996185302699,0.4252912494185992,0.37775087356567383,-0.23383448482222136,0.989336231953569,0.07195819437172446,0.6835435527596232,-0.5285057620849578,71.2873680433585,3.7609916511286627,0.3057926791939477,3,-0.22750091552734375,-0.5850009918212891,-1.5325007438659668,-2.030000686645508,1.534999847412113,4,0.05534821882348995,-1.029418199565817,23.864999771118164,1.2000057220785978,24.1299991607666,1.192320671391053,24.15999984741211,0.05534821882348995
10105,2013-03-11,24.229999542236328,24.239999771118164,24.065000534057614,24.065000534057614,671800.0,0.004560476748574738,-1.121215624169094,1.269212711640627,55.36584390052363,65.22094711173746,-0.2902155511588731,-0.5111625519342766,-1.2185653188372534,-1.751924026495498,31.437247790735405,0.17499923706055043,0.40444435587396654,0.4357496261596694,-0.1546141168794719,1.0261133691988107,0.14056775464009874,0.73093149767924,-0.6115642925878859,93.06932562838674,28.425806696794012,0.29518187151957,3,-0.3249998092651367,-0.6649999618530273,-1.6424994468688965,-2.1399993896484375,1.350000381469723,0,0.04828725127519995,2.809536784741111,24.1200008392334,-1.029418199565817,23.864999771118164,1.2000057220785978,24.1299991607666,0.04828725127519995
10106,2013-03-12,24.15999984741211,24.21999931335449,23.9950008392334,24.18000030517578,662400.0,-0.0028889680621825287,3.5000381475549904,-0.12121562416913977,60.052901242603845,64.02649790564692,-0.16725952456487292,-0.3898752450236671,-1.1008395589233189,-1.665388718925989,31.701773858520227,0.2349987030029297,0.36624617461133013,0.32049989700317383,-0.23344190712811042,0.8744417011344581,0.043528994937531706,0.597470799068816,-0.5157020321636665,79.20797688516161,14.46481545674574,0.27697090206564273,3,-0.25500011444091797,-0.5950002670288086,-1.5274996757507324,-1.9674997329711914,1.4300003051757812,1,0.06332784339025532,-1.121215624169094,24.229999542236328,2.809536784741111,24.1200008392334,-1.029418199565817,23.864999771118164,0.06332784339025532
10107,2013-03-13,24.28499984741211,24.32999992370605,24.09000015258789,24.145000457763672,703400.0,0.005173841092279252,1.0869586850878548,-6.999809269502194,62.34412992439084,63.49134504300772,-0.26090912466550265,-0.46259028836004745,-1.1703577498307673,-1.7765509790257497,31.686052749192108,0.2399997711181605,0.3631143978050133,0.3972498893737786,-0.1338013241704985,0.9283011029180557,0.13172428260163827,0.6627754961459189,-0.6158739691876676,92.10524554617177,26.850030053549148,0.2655256067721388,3,-0.3474998474121094,-0.6875,-1.6524996757507324,-1.919999122619629,1.6700000762939418,2,0.06032531034765509,3.5000381475549904,24.15999984741211,-1.121215624169094,24.229999542236328,2.809536784741111,24.1200008392334,0.06032531034765509
10108,2013-03-14,24.38500022888184,24.420000076293945,24.25,24.309999465942386,721000.0,0.004117783903563987,1.344821235958127,0.5357220708446866,60.36747272639896,62.791434605200195,-0.3087201822422436,-0.5033376119446622,-1.2182120059201687,-1.8623109596156304,31.749105257703814,0.1700000762939453,0.3639820916698895,0.4432502746582081,-0.05704727709206381,0.94354782640848,0.19310149878307215,0.693399050533344,-0.6762219079285003,94.69699159032506,30.987181581494177,0.25014877587513606,3,-0.29500007629394887,-0.7425003051757848,-1.7525000572204625,-2.0174999237060582,1.5450000762939418,3,0.05823252257394196,1.0869586850878548,24.28499984741211,3.5000381475549904,24.15999984741211,-1.121215624169094,24.229999542236328,0.05823252257394196
10109,2013-03-15,24.38500022888184,24.43000030517578,24.25,24.31999969482422,956400.0,0.0,1.3225742939764966,0.8666649712629536,72.78478949751015,63.37185433618941,-0.25214956349320516,-0.4570703381850372,-1.184817054494328,-1.8529556477484093,31.343482547310273,0.18000030517578125,0.3437765152344454,0.3990002632141163,-0.09327272588562252,0.8912732523138551,0.1528637686642469,0.6451367577639857,-0.6193241675012509,89.65514217438093,20.803501636788752,0.24613649454986916,3,-0.2899999618530309,-0.6675004959106481,-1.7525000572204625,-2.0174999237060582,1.7049999237060511,4,0.03854830942114429,1.344821235958127,24.38500022888184,1.0869586850878548,24.28499984741211,3.5000381475549904,24.15999984741211,0.03854830942114429
10110,2013-03-18,24.32999992370605,24.38999938964844,24.19499969482422,24.22500038146973,629000.0,-0.0022554974229873626,-1.3636195496370709,1.6153643005954772,69.49685647759915,63.3876318828966,-0.1581254802731209,-0.35240547592751525,-1.09669476127792,-1.7893837255919358,30.720959320084784,0.1949996948242223,0.33851227354299596,0.3009999275207491,-0.15000586086293666,0.7520057159044349,0.075497033328908,0.5265028217125902,-0.4978914379459418,77.01137833512294,3.1894248884327965,0.22550289419184286,3,-0.23499965667724254,-0.5900001525878871,-1.6087503433227504,-1.9475002288818324,1.8649997711181676,0,0.05445954653080132,1.3225742939764966,24.38500022888184,1.344821235958127,24.38500022888184,1.0869586850878548,24.28499984741211,0.05445954653080132
10111,2013-03-19,24.32999992370605,24.434999465942386,24.26000022888184,24.32500076293945,1012600.0,0.0,-1.592576894276824,0.04761126248864991,65.10790231639696,62.968654700057776,-0.1469258276939449,-0.34488514201419207,-1.0670807722828108,-1.7796872146683747,28.990150102760225,0.17499923706054688,0.33654076886568873,0.2849999427795389,-0.18545325987432548,0.7554531454334033,0.0497733414526067,0.5202265441064711,-0.4381022560043739,69.56528950292562,-5.404916256709328,0.23522660132693193,3,-0.2325000762939382,-0.5500001907348597,-1.458750724792477,-1.9400005340576136,1.8700008392333984,1,0.05137690110644244,-1.3636195496370709,24.32999992370605,1.3225742939764966,24.38500022888184,1.344821235958127,24.38500022888184,0.05137690110644244
10112,2013-03-20,24.540000915527344,24.614999771118164,24.375,24.43000030517578,749600.0,0.008631360151245993,-1.1818039950062422,22.003815337657382,72.63846279059061,64.58480341870049,-0.3270440822202758,-0.5217814769802516,-1.2390977439281556,-1.9766762155590634,27.225813045437818,0.2849998474121129,0.3293862476560996,0.45700092315673757,-0.045041391552999244,0.9590432378664744,0.2059797658018674,0.7080220805116078,-0.5829310320367824,82.14313286497337,4.1419135872392445,0.25102115735486846,3,-0.35250091552734375,-0.6675014495849609,-1.5962514877319336,-2.105001449584961,1.4449996948242152,2,0.042787253377654766,-1.592576894276824,24.32999992370605,-1.3636195496370709,24.32999992370605,1.3225742939764966,24.38500022888184,0.042787253377654766
10113,2013-03-21,24.440000534057614,24.540000915527344,24.375,24.434999465942386,554400.0,-0.0040749950178875505,-1.6400146484375,0.04546400332910727,68.0000093900127,65.1287075851141,-0.15299094854564999,-0.390614973897609,-1.1013310446893705,-1.8619577019194686,26.022763311136966,0.16500091552734375,0.29937474382836626,0.3245005607604945,-0.18181674351360044,0.8308178650345894,0.07134190862344525,0.5776592128975437,-0.3908204662991892,58.33352255439264,-21.761918297420145,0.2531586521370475,3,-0.13500022888183238,-0.5675010681152308,-1.4225001335144007,-1.9475002288818324,1.9599990844726598,3,0.06198851704349417,-1.1818039950062422,24.540000915527344,-1.592576894276824,24.32999992370605,-1.3636195496370709,24.32999992370605,0.06198851704349417
10114,2013-03-22,24.57999992370605,24.614999771118164,24.334999084472656,24.459999084472656,787600.0,0.005728289140310983,1.947367364352758,23.99504195274124,68.38903871974583,66.57572923169434,-0.24683478402398507,-0.5103105805875963,-1.2047047812774672,-1.9837207070330791,24.49302397852385,0.2800006866455078,0.2760619642276261,0.43499994277953746,-0.10795525631544933,0.9779551418745243,0.1635223432320423,0.7064775423270326,-0.4516050974772625,91.66670451087785,12.306395509230356,0.2714775995474936,3,-0.2749996185302699,-0.7075004577636683,-1.5450000762939418,-2.085000038146969,2.1749992370605504,4,0.054922717073230265,-1.6400146484375,24.440000534057614,-1.1818039950062422,24.540000915527344,-1.592576894276824,24.32999992370605,0.054922717073230265
10115,2013-03-25,24.489999771118164,24.7549991607666,24.40500068664551,24.645000457763672,529000.0,-0.0036615196447208342,-1.1538443480659668,-1.291663355320709,60.6451509696091,66.64153475691714,-0.1297161006780243,-0.3745372740037709,-1.0846560284165747,-1.8770997477090745,23.97689915843362,0.3499984741210902,0.30140439799614427,0.3037498474121101,-0.2102430362017813,0.8177427310260015,0.046753405605166165,0.560746289219054,-0.2934802526048621,46.46465424896502,-30.273066073890732,0.2569964418069448,3,-0.06750011444091797,-0.43000030517578125,-1.380000114440918,-1.9250001907348633,1.8449993133544922,0,0.06533280508057238,1.947367364352758,24.57999992370605,-1.6400146484375,24.440000534057614,-1.1818039950062422,24.540000915527344,0.06533280508057238
10116,2013-03-26,24.61000061035156,24.71999931335449,24.53499984741211,24.559999465942386,504200.0,0.004899993481213283,-2.6999752045622896,-0.3225865993969885,64.63417896265884,66.89598465005801,-0.2002275480104707,-0.44654997147571507,-1.1735614698654508,-1.979613243467643,24.190669475891504,0.22999954223632457,0.29607448951477267,0.37875061035155966,-0.11694579422220386,0.8744470149253232,0.1309024080646779,0.6265988126384414,-0.3241243490777279,65.4765418867299,-10.248801807452892,0.24784820228688223,3,-0.1350011825561488,-0.50250148773193,-1.4412508010864222,-2.0300006866455043,1.8549995422363317,1,0.06440467473235123,-1.1538443480659668,24.489999771118164,1.947367364352758,24.57999992370605,-1.6400146484375,24.440000534057614,0.06440467473235123
10117,2013-03-27,24.670000076293945,24.70000076293945,24.420000076293945,24.545000076293945,549000.0,0.0024380115584861084,2.0270119801225595,2.499942780851013,78.04876427851755,68.86057260029342,-0.22336023735076438,-0.47083260542568794,-1.2020943790146816,-2.023275480309625,23.9708096646524,0.28000068664550426,0.3127031609412292,0.4007500648498521,-0.10761487817830329,0.9091150078780075,0.1465675933357744,0.6549325363639298,-0.3090641511012713,79.76212642086095,0.07665630995484207,0.25418247151407775,3,-0.19500064849853516,-0.5325002670288086,-1.291250228881836,-1.880000114440918,1.9449996948242188,2,0.06201867377032255,-2.6999752045622896,24.61000061035156,-1.1538443480659668,24.489999771118164,1.947367364352758,24.57999992370605,0.06201867377032255
10118,2013-03-28,25.09000015258789,25.114999771118164,24.665000915527344,24.67499923706055,918200.0,0.017024729428255503,-1.068971867545952,3.3200073242187216,80.31247131527127,69.69698169115577,-0.5954580738682047,-0.8356206846649243,-1.5850986886978689,-2.425368061966651,23.97298858353858,0.4499988555908203,0.3381960334103802,0.7585000991821289,0.17024547609008778,1.34675472227417,0.46437278763610834,1.0526274107281495,-0.6700000762939453,96.79492352272311,15.384258768137386,0.2941273115460204,3,-0.4350004196166992,-0.7725000381469727,-1.6437501907348633,-2.2674999237060547,1.1700000762939489,3,0.03567160033163064,2.0270119801225595,24.670000076293945,-2.6999752045622896,24.61000061035156,-1.1538443480659668,24.489999771118164,0.03567160033163064
10119,2013-04-01,24.959999084472656,25.09000015258789,24.770000457763672,25.03499984741211,645200.0,-0.005181389690100291,2.459430480235891,-0.18072433128045012,72.53081186981053,70.03408784584593,-0.41942269727714176,-0.6520206781940843,-1.413530418680729,-2.2718064399501188,24.979018463939244,0.31999969482421875,0.3477312264576611,0.5732490539550774,-0.03383434932197815,1.180332457232133,0.2697073523165514,0.8767907555936034,-0.5399990081787109,78.16888922319758,-1.6940390154673963,0.3035417016385269,4,-0.27249908447265625,-0.6424989700317383,-1.5024991035461426,-2.1374988555908203,1.5900001525878942,0,0.057692331204988845,-1.068971867545952,25.09000015258789,2.0270119801225595,24.670000076293945,-2.6999752045622896,24.61000061035156,0.057692331204988845
10120,2013-04-02,24.96500015258789,25.114999771118164,24.854999542236328,25.01499938964844,574400.0,0.00020036331324813084,1.0800018310546875,0.66664971262911,75.88418560722191,71.23145265593759,-0.3630555934051145,-0.6103432207274224,-1.3787894016558653,-2.248587721992692,25.608262019089402,0.26000022888183594,0.3587526454971268,0.5287501335144036,-0.09809563461968906,1.1555959016484962,0.21532724944735548,0.8421730175814517,-0.4199001312255852,78.41731159778253,-1.4653243283492685,0.3134228840670468,4,-0.24000072479248047,-0.6475000381469727,-1.4887499809265137,-2.1424999237060547,1.375,1,0.07170034036603679,2.459430480235891,24.959999084472656,-1.068971867545952,25.09000015258789,2.0270119801225595,24.670000076293945,0.07170034036603679
10121,2013-04-03,24.834999084472656,25.125,24.71999931335449,25.03000068664551,1045200.0,-0.005207332958968913,1.1038984201217914,3.900091554131174,67.6281220503439,70.67474812924351,-0.1719717807901482,-0.45026540081470756,-1.2103821881569878,-2.0934709189896488,25.429481058197766,0.40500068664551137,0.34851503698133257,0.3649991035461433,-0.27182684841666216,1.0018250555089487,0.046586127564740565,0.683412079527546,-0.18731710815429636,58.86511391336578,-18.667098827302873,0.31841297598140295,4,-0.10499954223632812,-0.5124988555908203,-1.3249998092651367,-1.9799995422363281,1.0200004577636719,2,0.06039863319092409,1.0800018310546875,24.96500015258789,2.459430480235891,24.959999084472656,-1.068971867545952,25.09000015258789,0.06039863319092409
10122,2013-04-04,25.09000015258789,25.10000038146973,24.80500030517578,24.875,751200.0,0.01026781065092397,1.5106324264657682,-1.1025558261685882,70.55386322966933,70.95850966698315,-0.38079561579609233,-0.6636854957449643,-1.4288637977638388,-2.313315528900066,25.148963035631887,0.29500007629394887,0.35719713403106823,0.5720001220703139,-0.10063322641968497,1.2446334705603128,0.2356834478253127,0.9083167963153151,-0.370000839233402,92.39132237573185,16.326832994195485,0.3363166742450003,4,-0.3600006103515625,-0.755000114440918,-1.580000877380371,-2.2350006103515625,0.9599990844726598,3,0.05480270990983538,1.1038984201217914,24.834999084472656,1.0800018310546875,24.96500015258789,2.459430480235891,24.959999084472656,0.05480270990983538
10123,2013-04-05,25.31999969482422,25.32999992370605,24.86000061035156,24.97500038146973,1023800.0,0.009166980503689137,1.5753403182400627,1.604646830254947,74.0359090476716,71.58593970341933,-0.528407673861377,-0.8211941189833141,-1.6156945101850013,-2.50630458636466,25.99782146575565,0.4699993133544922,0.3881161069003376,0.7292496681213372,0.03947287951091383,1.4190264567317605,0.3843612738161255,1.0741380624265489,-0.6000003814697301,98.36061985641803,23.023211170615156,0.3448883943052117,4,-0.4524993896484375,-0.8824996948242188,-1.8100004196166992,-2.4650001525878906,0.5249996185302699,4,0.05114534328208009,1.5106324264657682,25.09000015258789,1.1038984201217914,24.834999084472656,1.0800018310546875,24.96500015258789,0.05114534328208009
10124,2013-04-08,25.45499992370605,25.459999084472656,25.184999465942386,25.309999465942386,647200.0,0.005331762658331574,2.5484101201023366,0.4202920184211382,77.7777045190386,73.48955676446705,-0.5880792252028435,-0.8970433752143165,-1.7058730827714506,-2.610558299570773,27.396081261730526,0.2749996185302699,0.39382129138072486,0.7974999427795382,0.04409028344591093,1.5509096021131654,0.42079511311272455,1.1742047724463518,-0.6499996185302699,99.32443752529123,23.199148318973798,0.37670482966681335,4,-0.5150003433227504,-0.9525003433227504,-1.886250495910641,-2.600000381469723,0.5650005340576207,0,0.031624447361561225,1.5753403182400627,25.31999969482422,1.5106324264657682,25.09000015258789,1.1038984201217914,24.834999084472656,0.031624447361561225
10125,2013-04-09,25.399999618530273,25.61000061035156,25.3700008392334,25.524999618530273,843400.0,-0.0021606876975299727,-1.594626360936946,-0.8620662439820475,75.72107669538087,74.72143429032505,-0.43630245828111924,-0.7904206075149887,-1.6043153952857523,-2.523861137714988,28.73141062739976,0.2399997711181605,0.4166566256300115,0.6839996337890639,-0.1102332795538743,1.4782325471320021,0.2868831771175948,1.081116090460533,-0.5399990081787145,76.4044173272731,-0.5279202072937039,0.3971164566714684,4,-0.38499927520751953,-0.7149991989135742,-1.8075003623962402,-2.5450000762939453,0.9950008392333984,1,0.0452755762126591,2.5484101201023366,25.45499992370605,1.5753403182400627,25.31999969482422,1.5106324264657682,25.09000015258789,0.0452755762126591
10126,2013-04-10,25.690000534057614,25.690000534057614,25.434999465942386,25.48500061035156,984200.0,0.011417359050500675,1.4878162245647293,-1.6399993896484375,76.62029290088441,74.56271524836582,-0.6224520581638266,-1.0117958899623005,-1.8421396952905376,-2.7791990117857317,30.510219171641488,0.2900009155273402,0.4397358834092202,0.8975005149841273,0.03680019604811946,1.7582008339201352,0.4671503555161216,1.327850674452133,-0.6799999237060561,100.0,22.74666368467058,0.43035015946800453,4,-0.5124998092651332,-0.9650001525878871,-2.0825009346008265,-2.8350009918212855,0.46999931335449574,2,0.025301658428093843,-1.594626360936946,25.399999618530273,2.5484101201023366,25.45499992370605,1.5753403182400627,25.31999969482422,0.025301658428093843
10127,2013-04-11,25.75,25.78000068664551,25.625,25.70000076293945,720200.0,0.0023355182831874544,1.8181786655568253,0.24389880813928175,80.89614599462189,74.6275679905159,-0.5734467799219587,-1.0080995711468788,-1.8472224181215964,-2.7982461281172206,32.09120370164516,0.15500068664551137,0.49427056665646774,0.8842499732971199,-0.04149438748418888,1.8099943340784286,0.4213777929064655,1.3471221536877742,-0.6039994049072313,96.73905606982518,16.386417403411556,0.46287218039065486,4,-0.5,-0.9799995422363246,-2.0975003242492676,-2.8500003814697266,0.6550006866455114,3,0.004077652125682674,1.4878162245647293,25.690000534057614,-1.594626360936946,25.399999618530273,2.5484101201023366,25.45499992370605,0.004077652125682674
10128,2013-04-12,25.80500030517578,25.82999992370605,25.65999984741211,25.70499992370605,727400.0,0.002135934181583643,1.266673448368001,2.0000381475546707,80.09820709719227,75.4683896824472,-0.5770403107043336,-1.0026698568388035,-1.8453734450057553,-2.808524766919337,33.51233300461167,0.17000007629394176,0.5390250914681829,0.8682502746582017,-0.11807871485531152,1.854579264171715,0.37508577990144687,1.3614147694149565,-0.5321996917724654,96.12409290112008,16.491985502585138,0.49316449475675644,4,-0.5300006866455114,-1.010000228881836,-2.135000705718994,-2.887500762939453,0.3400001525878906,4,0.009494242549403564,1.8181786655568253,25.75,1.4878162245647293,25.690000534057614,-1.594626360936946,25.399999618530273,0.009494242549403564
10129,2013-04-15,25.32500076293945,25.809999465942386,25.315000534057614,25.68000030517578,1054800.0,-0.01860102834953492,-1.6399943033854045,-3.549981880257019,67.21648008771422,74.5053112913908,-0.04450005388780198,-0.4728819556628103,-1.3159927324966496,-2.2947629535147627,34.31381597554575,0.49499893188477273,0.5532956503544426,0.3412507057189913,-0.6237302208778566,1.3062316323158392,-0.1412397575794344,0.823741169017417,0.5049991607666016,1.9417943172054162,-78.5031560312531,0.4824904632984247,4,-0.05000114440917969,-0.5300006866455043,-1.6275010108947718,-2.4075012207031214,0.8949985504150391,0,0.02053301223098103,1.266673448368001,25.80500030517578,1.8181786655568253,25.75,1.4878162245647293,25.690000534057614,0.02053301223098103
10130,2013-04-16,25.65500068664551,25.684999465942386,25.170000076293945,25.40500068664551,789800.0,0.013030598766614165,2.3226028745816336,-0.7042262601949189,69.82919302990017,74.7498747335637,-0.2976292732574848,-0.7362757207360282,-1.5980451100026656,-2.5886590890063808,35.20079018773766,0.514999389648441,0.5367827962373966,0.6050005912780811,-0.352908394141231,1.5629095766973933,0.1260460985684233,1.083955083987739,0.17499923706053977,73.48495795162363,-8.487670767255153,0.4789544927096567,4,-0.3375005722045934,-0.7425003051757848,-1.9412508010864293,-2.7375011444091832,0.05999946594237926,1,0.01422723684853211,-1.6399943033854045,25.32500076293945,1.266673448368001,25.80500030517578,1.8181786655568253,25.75,0.01422723684853211
10131,2013-04-17,25.57999992370605,25.625,25.28499984741211,25.57500076293945,1096200.0,-0.002923436403511781,6.157949685786603,0.01999664306640625,67.16977383929058,74.37386480129939,-0.11827447727994667,-0.5932423709343375,-1.4682098078298615,-2.4808175423129626,35.98237305942546,0.370000839233402,0.5454285594242094,0.4674998283386209,-0.4550738357001407,1.3900734923773825,0.006212996319238329,0.9287866603580035,0.22999954223633523,62.12120336386998,-19.29944657249773,0.46128683201938103,4,-0.2349996566772461,-0.6674995422363246,-1.845000267028805,-2.662500381469723,-0.06999969482421164,2,0.03186084974544223,2.3226028745816336,25.65500068664551,-1.6399943033854045,25.32500076293945,1.266673448368001,25.80500030517578,0.03186084974544223
10132,2013-04-18,25.59000015258789,25.82500076293945,25.479999542236328,25.70499992370605,1078600.0,0.0003909393632395286,-1.0597026822366373,-23.003815337656672,61.160686916301586,72.9432845644805,-0.05575414076349006,-0.5486769287177751,-1.4247077557608279,-2.4568669075641054,36.42771262755556,0.34500122070312145,0.5527719259292958,0.4250000953674302,-0.4797303222105711,1.3297305129454315,-0.02736511342157044,0.8773653041564309,-0.4200000762939453,63.63638990838979,-15.185203675207305,0.45236520878900144,4,-0.09000015258789062,-0.630000114440918,-1.8550004959106445,-2.6725006103515625,-0.20499992370605113,3,0.02227431385015355,6.157949685786603,25.57999992370605,2.3226028745816336,25.65500068664551,-1.6399943033854045,25.32500076293945,0.02227431385015355
10133,2013-04-19,25.95499992370605,25.96500015258789,25.5049991607666,25.67499923706055,347200.0,0.01426337510518727,2.066661580423048,-2.434793425439119,70.10099297557426,72.0903166152067,-0.35895446212738946,-0.8372853014715638,-1.7331174602038963,-2.7851293634869094,37.0216114682133,0.46000099182128906,0.5998781436496579,0.714249897003171,-0.18858373379321947,1.6170835277995614,0.262833081604974,1.165666712401368,-0.7718998336791962,98.74210969532763,19.01846800816446,0.45141681539819606,4,-0.38749980926513317,-0.8749999999999964,-2.1874999999999964,-3.0050001144409144,-0.7350006103515625,4,0.017337729310815897,-1.0597026822366373,25.59000015258789,6.157949685786603,25.57999992370605,2.3226028745816336,25.65500068664551,0.017337729310815897
10134,2013-04-22,25.93000030517578,26.04999923706055,25.774999618530273,26.03000068664551,457600.0,-0.0009631908535447931,2.9286366299266895,-0.35714334371021444,69.33865912392014,71.38115910726661,-0.28998531404950256,-0.7441123750607659,-1.6537140885329684,-2.724921202493846,37.48675800146821,0.274999618530277,0.623847345235653,0.6217502593994126,-0.27492381499433094,1.5184243337931562,0.17341322220254085,1.0700872965962844,-0.7156242126464853,86.36374473582077,6.207391245771433,0.4483370371968725,4,-0.32000064849853516,-0.8075008392333984,-2.0637502670288086,-2.935000419616699,-1.2800006866455078,0,0.008291559971365547,2.066661580423048,25.95499992370605,-1.0597026822366373,25.59000015258789,6.157949685786603,25.57999992370605,0.008291559971365547
10135,2013-04-23,26.09000015258789,26.10000038146973,25.78499984741211,26.05500030517578,1508200.0,0.006170452970653217,10.454501317795847,-0.34999713898795226,74.85149128134464,71.1846255939844,-0.38198540563717387,-0.820147593436257,-1.7576188294205615,-2.8492230477679925,37.610600664798994,0.31500053405762074,0.6242860784238395,0.7017500877380378,-0.17276819000581156,1.5762683654818872,0.26449094886611135,1.1390092266099643,-0.8254866713867202,98.77297885535711,15.265646417234194,0.4372591388719255,4,-0.4549999237060547,-0.942500114440918,-2.1837501525878906,-3.0900001525878906,-1.1749992370605469,1,0.004982719816262859,2.9286366299266895,25.93000030517578,2.066661580423048,25.95499992370605,-1.0597026822366373,25.59000015258789,0.004982719816262859
10136,2013-04-24,26.19499969482422,26.32999992370605,25.96500015258789,26.170000076293945,638800.0,0.004024512902347066,1.4745740794620987,0.7142779291553134,73.26314825760684,70.33651473431608,-0.45574387016102236,-0.843564591640579,-1.806242022297873,-2.918828978161862,37.92033628333593,0.3649997711181605,0.607994050136142,0.7274996757507317,-0.13728227828967476,1.5922816297911382,0.29510869873053025,1.1598906527709332,-0.8636472616015638,84.11762725936599,1.6624275783477032,0.43239097702020274,4,-0.44499969482421875,-0.8999996185302734,-2.2774996757507324,-3.047499656677246,-1.5650005340576172,2,-0.018324090392380143,10.454501317795847,26.09000015258789,2.9286366299266895,25.93000030517578,2.066661580423048,25.95499992370605,-0.018324090392380143
10137,2013-04-25,26.20000076293945,26.51499938964844,26.15500068664551,26.21999931335449,1575200.0,0.0001909168991598431,-5.54550814100759,-0.79995422293431,70.46512659463093,69.2661724562537,-0.4360553602215944,-0.7674102477215818,-1.7557417520966112,-2.8897245738362933,39.058749022367735,0.3599987030029297,0.6019486621951557,0.6560007095336893,-0.18201489880421207,1.4940163178715906,0.23699290536474038,1.0750085137026382,-0.7687835806684546,68.81202422521002,-11.150771967582529,0.4190078041689506,4,-0.35750102996825817,-0.7750015258789027,-2.261250972747799,-2.765001296997063,-1.5,3,-0.026335897479576875,1.4745740794620987,26.19499969482422,10.454501317795847,26.09000015258789,2.9286366299266895,25.93000030517578,-0.026335897479576875
10138,2013-04-26,25.98500061035156,26.18000030517578,25.934999465942386,26.18000030517578,660200.0,-0.008206112455233727,1.512833052936307,9.750691463996363,61.88341574271505,68.67360975125379,-0.21549905212399523,-0.5079645906838337,-1.486110715244461,-2.644796182983928,38.75576673354661,0.2650012969970632,0.5654174071831939,0.39625053405761435,-0.43524748625198484,1.2277485543672135,-0.019498476097187023,0.8119995442124157,-0.4237295631952698,28.378521185752,-47.10543491705254,0.41574901015479965,4,-0.14250087738036754,-0.5600013732910121,-1.9550008773803675,-2.4600009918212855,-1.4549999237060476,4,-0.02309025850977653,-5.54550814100759,26.20000076293945,1.4745740794620987,26.19499969482422,10.454501317795847,26.09000015258789,-0.02309025850977653
10139,2013-04-29,26.399999618530273,26.4950008392334,26.0,26.06999969482422,1176000.0,0.015970713813006077,-1.1063896272548344,-1.692309949528511,69.30501816767865,68.61536809989585,-0.5162639334521728,-0.8533001034948953,-1.8468165287135747,-3.024515352822455,38.657446779024305,0.5100002288818395,0.5243439541979669,0.739249515533448,-0.11215372032050652,1.5906527513874025,0.3135478976064725,1.1649511334604234,-0.7242811702749243,84.24659681759947,8.51228752794664,0.4257016179269764,4,-0.5,-0.9750003814697266,-2.3112497329711914,-2.875,-2.1299991607666016,0,-0.04469698190251248,1.512833052936307,25.98500061035156,-5.54550814100759,26.20000076293945,1.4745740794620987,26.19499969482422,-0.04469698190251248
10140,2013-04-30,26.7549991607666,26.76000022888184,26.29999923706055,26.38999938964844,1696600.0,0.013446952551739999,1.4533261447847803,1.1060601681934985,70.05648053425895,68.93611328822567,-0.7809441785987765,-1.1250009535259835,-2.1413111827133307,-3.3405352131324157,38.65010400105236,0.46000099182128906,0.49358586229131873,1.0047491073608406,0.08750797312597669,1.9219902415957044,0.5461285402434086,1.4633696744782725,-0.978566999544082,99.39381048601467,25.624802609520287,0.45862056711743227,4,-0.6349992752075195,-1.1724987030029261,-2.6662492752075195,-3.229999542236328,-2.2399997711181605,1,-0.07867686818406217,-1.1063896272548344,26.399999618530273,1.512833052936307,25.98500061035156,-5.54550814100759,26.20000076293945,-0.07867686818406217
10141,2013-05-01,26.334999084472656,26.739999771118164,26.290000915527344,26.625,887600.0,-0.01569800371774377,-1.3684321480916337,-0.7945235544639901,59.701479318389964,68.77397911067993,-0.2710931770929079,-0.6185775519342904,-1.681847682947069,-2.8867954169082815,39.40028728101903,0.4649982452392578,0.5163774480006431,0.509749031066896,-0.3348088738725785,1.3543069360063704,0.08747007859715694,0.932027983536635,-0.4208673937778329,48.4847574085972,-21.45425309518857,0.4222789524697375,5,-0.2024993896484375,-0.7449989318847656,-2.093749523162842,-2.729999542236328,-1.6099987030029261,2,-0.05392057027951658,1.4533261447847803,26.7549991607666,-1.1063896272548344,26.399999618530273,1.512833052936307,25.98500061035156,-0.05392057027951658
10142,2013-05-02,26.46500015258789,26.55500030517578,26.354999542236328,26.420000076293945,525000.0,0.004936437160990126,-1.2857080576778455,-0.15517218699850044,60.67960865405384,67.727158630511,-0.29493871091598933,-0.6748871608506164,-1.7626463464214126,-2.9806809122440825,40.191011397606694,0.220001220703125,0.5091680982368842,0.5710000991821289,-0.24492395340205775,1.3869241517663156,0.16303807289003558,0.9789621254742222,-0.43244686654688635,64.24244806236634,-2.2858315912946097,0.40796202629209327,5,-0.19750022888183594,-0.875,-2.173750877380371,-2.772500991821289,-1.8099994659423793,3,-0.06933689708072244,-1.3684321480916337,26.334999084472656,1.4533261447847803,26.7549991607666,-1.1063896272548344,26.399999618530273,-0.06933689708072244
10143,2013-05-03,26.614999771118164,26.75,26.5,26.73500061035156,1175600.0,0.0056678487687673584,2.3333418104599266,-2.6666807951510254,73.36954531161994,68.17503487358876,-0.38160131228168126,-0.7619602988642953,-1.8610084912297964,-3.0931663899610413,40.52007349176608,0.2849998474121094,0.523788636394027,0.6562497138977044,-0.17330187130584562,1.4858012991012544,0.2414739212959276,1.0710255064994811,-0.4806039130794417,80.9209981453546,5.96589830620708,0.41477579260177544,5,-0.3424997329711914,-0.9024991989135742,-2.3087501525878906,-2.9225006103515625,-2.0849990844726527,4,-0.0719518701727293,-1.2857080576778455,26.46500015258789,-1.3684321480916337,26.334999084472656,1.4533261447847803,26.7549991607666,-0.0719518701727293
10144,2013-05-06,26.26000022888184,26.73500061035156,26.15500068664551,26.65500068664551,1477600.0,-0.01333832595488349,1.0900886658877178,3.2916474608599877,60.861751802221974,66.62061937590846,0.028084892356364577,-0.3621263487820876,-1.4638794954473866,-2.702974861531594,40.030002952913684,0.5799999237060476,0.5599593149806594,0.26100015640259144,-0.5433729435668617,1.0653732563720446,-0.14118639358213514,0.663186706387318,0.5,17.35530936902968,-55.398683660449564,0.40218654998472736,5,0.08749961853027344,-0.5200004577636754,-1.7737503051757848,-2.3875007629394567,-1.9899997711181676,0,-0.06587964688338432,2.3333418104599266,26.614999771118164,-1.2857080576778455,26.46500015258789,-1.3684321480916337,26.334999084472656,-0.06587964688338432
10145,2013-05-07,26.54999923706055,26.559999465942386,26.145000457763672,26.315000534057614,1064800.0,0.011043374167977182,2.254904894048242,-0.5949327358590965,66.16666550106414,65.83212129184815,-0.21210651293910132,-0.5918998425499922,-1.6970333307358452,-2.9558979525793063,39.173745829450134,0.4149990081787145,0.5491009289423303,0.4934991836547873,-0.2948368358312834,1.281835203140858,0.09933117391175017,0.8876671933978244,0.20000076293944957,66.94199764182231,-6.861324649319087,0.3941680097430356,5,-0.2024993896484375,-0.8099994659423864,-2.0474991798400914,-2.6774997711181676,-1.875,1,-0.08587566270488922,1.0900886658877178,26.26000022888184,2.3333418104599266,26.614999771118164,-1.2857080576778455,26.46500015258789,-0.08587566270488922
10146,2013-05-08,26.34000015258789,26.6299991607666,26.19499969482422,26.51499938964844,654400.0,-0.007909570263924026,1.1481519855323639,-0.7446817145129667,61.718761175881575,64.86030291198712,0.023047622627391462,-0.34857945347455654,-1.4329079041790038,-2.7078314344703784,38.15952364576256,0.4349994659423828,0.539137186783968,0.2510001182556145,-0.5272469554251629,1.029247191936392,-0.1381234185847724,0.6401236550960014,0.3950004577636683,32.23137890376236,-41.08757251829827,0.3891235368403884,5,0.007499694824222303,-0.6000003814697266,-1.8187503814697266,-2.467500686645508,-1.5050010681152344,2,-0.06928628520756275,2.254904894048242,26.54999923706055,1.0900886658877178,26.26000022888184,2.3333418104599266,26.614999771118164,-0.06928628520756275
10147,2013-05-09,25.854999542236328,26.395000457763672,25.795000076293945,26.31999969482422,694200.0,-0.01841308305018785,-1.0512865657237502,2.6571553133514447,48.49396915493489,63.372586624456,0.5073126246463069,0.1525100591204378,-0.904748342103531,-2.1858399842435148,36.37968229950743,0.6000003814697266,0.4878860537696994,-0.23925046920776438,-1.0092414976408932,0.5307405592253644,-0.624245983424327,0.14574504500879826,0.8564010620117166,6.2826670927410895,-61.18406983146737,0.3849955142165641,5,0.4225006103515625,-0.07249927520751953,-1.328749656677246,-1.9774999618530273,-1.0149993896484375,3,-0.0437052477576203,1.1481519855323639,26.34000015258789,2.254904894048242,26.54999923706055,1.0900886658877178,26.26000022888184,-0.0437052477576203
10148,2013-05-10,26.04999923706055,26.05500030517578,25.82500076293945,25.88500022888184,523600.0,0.007542049826985142,1.628549007640391,-0.35483646029024507,51.71918345753883,61.41860498999601,0.360402801526412,-0.024447250457864556,-1.051337845534082,-2.338587097472253,34.40613121121843,0.22999954223633168,0.4411587817321063,-0.05650072097778036,-0.8148230920875932,0.7018216501320325,-0.43566190653268677,0.32266046457712605,0.6064173355102476,27.127554881897115,-36.38121030604128,0.3791611855549071,5,0.2275009155273402,-0.2399988174438512,-1.5174994468689,-2.1724996566772496,-1.0099983215332067,4,-0.05355080964572223,-1.0512865657237502,25.854999542236328,1.1481519855323639,26.34000015258789,2.254904894048242,26.54999923706055,-0.05355080964572223
10149,2013-05-13,25.84499931335449,26.04999923706055,25.81999969482422,26.045000076293945,813200.0,-0.007869479067562302,1.190481380563084,-1.2121331221751057,46.53463957564566,58.805067105705646,0.5346175022573725,0.23347762595353672,-0.7996341207711559,-2.101837670639025,34.22572729861605,0.22999954223633168,0.40130394096741995,-0.2875005722045927,-0.9642766073975793,0.3892754629883939,-0.625888589801086,0.0508874453919006,0.7597322694396986,5.987939147516593,-50.86828051937825,0.33838801759649345,5,0.427500724792484,0.12000083923340199,-1.192499160766598,-1.8649997711181605,-1.3899993896484375,0,-0.05088019584622305,1.628549007640391,26.04999923706055,-1.0512865657237502,25.854999542236328,1.1481519855323639,26.34000015258789,-0.05088019584622305
10150,2013-05-14,26.020000457763672,26.04999923706055,25.79999923706055,25.79999923706055,913600.0,0.006771180075781924,-1.2727146622278442,-1.1000019073413196,47.572825807461996,57.45743893782476,0.2731132891164556,0.09193706679349845,-0.9288035819180216,-2.243909036718911,34.68110927115848,0.25,0.4033988853675581,-0.13074941635131765,-0.7720658179816198,0.5105669852789845,-0.45140761716646693,0.18990878446383164,0.5361472346405023,26.946183014299418,-25.368548390303122,0.3206582008151505,5,0.2524995803833008,-0.05500030517578125,-1.298750877380371,-1.975001335144043,-2.3649997711181605,1,-0.0672559557729695,1.190481380563084,25.84499931335449,1.628549007640391,26.04999923706055,-1.0512865657237502,25.854999542236328,-0.0672559557729695
10151,2013-05-15,26.395000457763672,26.540000915527344,25.989999771118164,26.03000068664551,966600.0,0.014411990522779083,-1.471906355948549,1.6590806630600745,52.45282729155434,56.54335211976925,-0.10334866694695677,-0.23070276436967418,-1.2586334140536266,-2.581069275852851,35.5815579564628,0.5500011444091797,0.3541505832993721,0.2035005569458015,-0.386647239251829,0.793648353143432,-0.09157334115301197,0.49857445504461495,-0.6000003814697266,80.5368732318642,29.05690743643926,0.295073898098815,5,-0.12250041961669922,-0.43000030517578125,-1.5450000762939453,-2.27500057220459,-2.4650001525878906,2,-0.0651639019084469,-1.2727146622278442,26.020000457763672,1.190481380563084,25.84499931335449,1.628549007640391,26.04999923706055,-0.0651639019084469
10152,2013-05-16,26.15999984741211,26.38999938964844,26.1200008392334,26.38999938964844,396200.0,-0.00890322433324453,1.3478181546779475,-0.6301361272960209,52.190228834153764,54.19009473338413,0.09369037718781215,0.05184861210309322,-0.9792948926821836,-2.310328960531983,35.9665213124267,0.27499961853027344,0.2640063338431986,-0.06000003814697408,-0.5785504112944757,0.45855033500052755,-0.3192752247207231,0.19927514842677496,-0.36000061035155895,48.64862078386671,-5.515850313249551,0.2592751865737501,5,0.10500049591064453,-0.19499969482421875,-1.2087492942810059,-2.0,-2.155000686645508,3,-0.050649876554587525,-1.471906355948549,26.395000457763672,-1.2727146622278442,26.020000457763672,1.190481380563084,25.84499931335449,-0.050649876554587525
10153,2013-05-17,26.40500068664551,26.47500038146973,26.18000030517578,26.20499992370605,706200.0,0.009365475560491499,-1.360000610351591,-0.8695702652049334,50.0653734263754,52.990497136067845,-0.2058821877963375,-0.16623361553890348,-1.1676537086461778,-2.5151679961668663,36.08058549137823,0.31500053405762074,0.23683668337306685,0.16250076293945526,-0.3466004279889461,0.6716019538678566,-0.09204983252474364,0.41705135840365415,-0.5902014160156241,81.75676720605028,30.10048507515731,0.2545505954642006,5,-0.19250106811523793,-0.44000053405762074,-1.3950004577636754,-2.2000007629394567,-2.02500152587891,4,-0.059269096510538244,1.3478181546779475,26.15999984741211,-1.471906355948549,26.395000457763672,-1.2727146622278442,26.020000457763672,-0.059269096510538244
10154,2013-05-20,26.145000457763672,26.415000915527344,26.145000457763672,26.40999984741211,650400.0,-0.009846628370410726,-1.0377439972361375,-1.3249918937991862,41.82307686407467,50.28565395418011,0.04033106640974182,0.11668210796023004,-0.8610855503667096,-2.2153117765170656,35.94320100229393,0.2700004577636719,0.18659853883222155,-0.10824947357177805,-0.5982898560901866,0.3817909089466305,-0.3532696648309823,0.1367707176874262,-0.3156971542358349,46.62168083428245,0.9624059461706267,0.24502019125920396,5,0.06749916076660156,-0.18000030517578125,-1.1100006103515625,-1.9150009155273438,-1.4850006103515625,0,-0.0422642770277023,-1.360000610351591,26.40500068664551,1.3478181546779475,26.15999984741211,-1.471906355948549,26.395000457763672,-0.0422642770277023
10155,2013-05-21,26.21999931335449,26.315000534057614,25.959999084472656,26.18000030517578,862200.0,0.002868573504597016,2.0869496711918183,-0.15094000115159598,48.30133289006963,48.794828589089896,-0.09655479312530701,0.05472774301054173,-0.8912309829882865,-2.245941463866348,35.416162439114025,0.3550014495849574,0.08266584051314751,-0.03975057601929066,-0.5240891076084502,0.44458795556986885,-0.2819198418138704,0.2024186897752891,-0.3764820575866601,44.82748414932458,-0.454789797762551,0.2421692657945793,5,-0.052498817443844104,-0.254999160766598,-1.1849994659423793,-1.9349994659423793,-1.2349987030029297,1,-0.06731500518192157,-1.0377439972361375,26.145000457763672,-1.360000610351591,26.40500068664551,1.3478181546779475,26.15999984741211,-0.06731500518192157
10156,2013-05-22,25.71500015258789,26.45499992370605,25.559999465942386,26.184999465942386,950200.0,-0.01926007528571483,-1.2948709484160488,-11.75027418816574,40.02659129254383,47.85400882660201,0.34695025759740616,0.5501280955764187,-0.344065108566209,-1.698420535215682,33.86869376101681,0.8950004577636648,0.030223349593367033,-0.5207497596740716,-1.0627369070495476,0.021237387701404487,-0.7917433333618078,-0.2497561859863353,0.8250007629394531,16.939948803895184,-24.87227114112379,0.2709935736877374,5,0.33500003814697266,0.30749988555908203,-0.5999999046325684,-1.3975000381469727,-0.5050010681152344,2,-0.0801088646206003,2.0869496711918183,26.21999931335449,-1.0377439972361375,26.145000457763672,-1.360000610351591,26.40500068664551,-0.0801088646206003
10157,2013-05-23,25.51000022888184,25.565000534057614,24.90500068664551,25.55500030517578,1182000.0,-0.0079719977635474,19.3075207605877,0.09574498305702964,35.51769410216602,46.0538433426717,0.5563742232033668,0.7386557050090339,-0.10244094207509846,-1.4490246550926393,32.22694327253481,0.8099994659423793,-0.0777116745470039,-0.6912496566772433,-1.3231960879546278,-0.05930322539985866,-1.0072228723159355,-0.37527644103855096,1.010400657653804,38.53501018062717,1.6008104501343041,0.3159732156386931,5,0.2125005722045863,0.32250022888183594,-0.3812499046325719,-1.1625003814697301,-0.6800003051757884,3,-0.06193649194550843,-1.2948709484160488,25.71500015258789,2.0869496711918183,26.21999931335449,-1.0377439972361375,26.145000457763672,-0.06193649194550843
10158,2013-05-24,25.38500022888184,25.45000076293945,25.26000022888184,25.399999618530273,881800.0,-0.0049000391563492895,2.3043088864564445,0.3333192048488432,37.796370663108455,45.08292457461201,0.6449471262219575,0.8605197213188518,0.05526209792934367,-1.282699089904046,31.567005628852474,0.25,-0.16728186706330916,-0.7862496376037562,-1.5114998110836346,-0.0609994641238778,-1.1488747243436954,-0.423624550863817,1.0707846496581972,30.96772764524789,-8.094295525951289,0.36262508673993954,5,0.3375005722045863,0.44750022888183594,-0.15500020980835316,-1.0375003814697301,-0.5550003051757884,4,-0.0543628542711273,19.3075207605877,25.51000022888184,-1.2948709484160488,25.71500015258789,2.0869496711918183,26.21999931335449,-0.0543628542711273
10159,2013-05-28,25.21999931335449,25.61000061035156,25.09499931335449,25.545000076293945,655400.0,-0.006499937523720023,1.2637328548912121,21.667599186170172,30.78035343270288,43.217094310749886,0.7956382695830264,0.982983361361832,0.2517229942479986,-1.0867323289722925,30.361436808585136,0.5150012969970703,-0.1760939933795953,-0.892250537872318,-1.723403604640449,-0.06109747110418695,-1.3078270712563835,-0.4766740044882525,1.1737541975097656,20.32250204886224,-14.584462985645636,0.41557653338406597,5,0.5025014877319371,0.6125011444091868,0.1037507057189977,-0.8049993515014613,-0.375,1,-0.03330690624337529,2.3043088864564445,25.38500022888184,19.3075207605877,25.51000022888184,-1.2948709484160488,25.71500015258789,-0.03330690624337529
10160,2013-05-29,24.649999618530273,25.040000915527344,24.43000030517578,25.03499984741211,1131200.0,-0.02260109874477234,2.088592191989184,1.184613307980315,27.879583439227844,40.48673388271361,1.2861152262149247,1.4621617252141377,0.848980955761057,-0.48892661292544304,29.05040626160823,0.7899990081787074,-0.23040137744549583,-1.3570002555847154,-2.360664191933857,-0.3533363192355736,-1.8588322237592863,-0.8551682874101445,1.6842037793652302,10.864165669036822,-23.374079017381028,0.501831968174571,5,0.8025007247924805,0.9450006484985352,0.716249942779541,-0.19250011444091797,0.3150005340576172,2,0.000405688804729909,1.2637328548912121,25.21999931335449,2.3043088864564445,25.38500022888184,19.3075207605877,25.51000022888184,0.000405688804729909
10161,2013-05-30,24.915000915527344,25.434999465942386,24.895000457763672,24.90500068664551,1410600.0,0.010750559882275246,-34.999109924343806,-0.02597460503043402,36.944471818412104,38.792760880964536,0.8818323108024515,1.1439753658786032,0.6148792700872256,-0.7263743428001277,27.326042442029408,0.7849998474121129,-0.24458875678762126,-1.0209990501403823,-2.123047827829435,0.08104972754867035,-1.5720234389849068,-0.46997466129585774,1.304950296804975,41.101736010086434,3.1898514904810398,0.5510243888445263,5,0.5374994277954102,0.6799993515014648,0.47624921798706055,-0.3625011444091797,0.33499908447265625,3,0.002809540126510246,2.088592191989184,24.649999618530273,1.2637328548912121,25.21999931335449,2.3043088864564445,25.38500022888184,0.002809540126510246
10162,2013-05-31,24.6299991607666,25.10000038146973,24.6299991607666,24.854999542236328,839200.0,-0.011438962243149109,-3.1777815453736595,-22.499523173763478,30.758829230471022,36.64758930364182,1.0359176124373732,1.3538682752561897,0.9213359785240556,-0.4125619992592924,25.65896835350815,0.47000122070312855,-0.28724234931721426,-1.2142507553100579,-2.4304887113878024,0.0019872007676866588,-1.8223697333489284,-0.6061317772711874,1.4825549971363259,16.949051175120474,-21.404674063037476,0.6081189780388714,5,0.8125009536743164,0.965001106262207,0.8925008773803711,0.06000041961669922,0.8850002288818395,4,0.023548515772178424,-34.999109924343806,24.915000915527344,2.088592191989184,24.649999618530273,1.2637328548912121,25.21999931335449,0.023548515772178424
10163,2013-06-03,24.70000076293945,24.79999923706055,24.26000022888184,24.69499969482422,1148800.0,0.0028421276718659794,4.26833398462923,-0.022226931717018925,33.89596892878009,35.766799533053536,0.7807296367530334,1.1942748462075379,0.8772689138357919,-0.4529736436193552,23.764493864139236,0.5399990081787109,-0.3876347661838544,-1.0484992027282765,-2.3099315433977203,0.21293313794116742,-1.6792153730629984,-0.4177830323935545,1.3116001637998487,32.5926229427128,-9.448050211237899,0.6307161703347225,6,0.6574993133544957,0.8099994659423899,0.9337487220764196,0.11999893188476918,1.019998550415039,0,0.005263123755107513,-3.1777815453736595,24.6299991607666,-34.999109924343806,24.915000915527344,2.088592191989184,24.649999618530273,0.005263123755107513
10164,2013-06-04,24.53000068664551,24.84499931335449,24.42499923706055,24.75,1302000.0,-0.0068825939693496485,1.048791153579554,-43.99046529369949,29.014117046568785,33.62377555044234,0.779525838854525,1.2943861816809878,1.067249536579336,-0.2558281142171701,23.24307967549683,0.4200000762939382,-0.48394489151048603,-1.1319993019103975,-2.4800363087282804,0.2160377049074853,-1.806017805319339,-0.4579807985014561,1.3414721842651893,22.978777283219543,-20.104946760889383,0.6740185034089415,6,0.827499389648434,0.9799995422363281,1.1037487983703578,0.29249858856200817,1.644998550415039,1,0.012229891099182266,4.26833398462923,24.70000076293945,-3.1777815453736595,24.6299991607666,-34.999109924343806,24.915000915527344,0.012229891099182266
10165,2013-06-05,24.270000457763672,24.520000457763672,24.25,24.520000457763672,932600.0,-0.010599275238642236,1.160003662109375,1.1363671830973887,19.06846010843269,31.295094307763318,0.8200687749420332,1.4491133629219348,1.3475224599377427,0.026967675999131302,22.821076916451748,0.28000068664551137,-0.6066838910523096,-1.2779995918273919,-2.693769289313252,0.13777010565846837,-1.9858844405703202,-0.5701147430844635,1.4725546017847186,1.6878031035875825,-35.14403085353951,0.7078848487429298,6,0.6599998474121094,1.234999656677246,1.3924989700317383,0.5524988174438477,1.875,2,0.02369175297674464,1.048791153579554,24.53000068664551,4.26833398462923,24.70000076293945,-3.1777815453736595,24.6299991607666,0.02369175297674464
10166,2013-06-06,24.51499938964844,24.51499938964844,24.2450008392334,24.29999923706055,1143600.0,0.010094723002215478,1.511612639946095,-0.8600006103515625,26.1248362560861,30.25144343597666,0.4324226872321226,1.117683895154201,1.122192532980339,-0.19405863809882717,22.229925604113777,0.2699985504150426,-0.6785460141763764,-0.9417506217956522,-2.377696159069167,0.49419491547786265,-1.6597233904324078,-0.22377785315889653,1.0783001639451122,31.578794733484422,-3.603043866270312,0.717972768636757,6,0.4125013351440394,0.9825010299682582,1.336250782012936,0.4300003051757777,2.1850013732910085,3,0.018356140083342742,1.160003662109375,24.270000457763672,1.048791153579554,24.53000068664551,4.26833398462923,24.70000076293945,0.018356140083342742
10167,2013-06-07,24.72500038146973,24.854999542236328,24.540000915527344,24.60000038146973,886000.0,0.008566224640004005,-1.5714285714284968,0.5813949362147585,25.366590894853132,28.8703567950594,0.11103590828244592,0.8629283735994271,0.9327720501831713,-0.37910151728550545,22.79801969153848,0.3400001525878871,-0.7935816449759656,-0.675249671936033,-2.1339602027672093,0.7834608588951433,-1.4046049373516212,0.054105593479555125,0.706503326400604,78.68861685662083,47.35760507273684,0.7293552654155878,6,0.20250034332275035,0.7725000381469691,1.1362495422363246,0.3374996185302699,1.875,4,0.021233553505775937,1.511612639946095,24.51499938964844,1.160003662109375,24.270000457763672,1.048791153579554,24.53000068664551,0.021233553505775937
10168,2013-06-10,24.65500068664551,24.82500076293945,24.54999923706055,24.79999923706055,593000.0,-0.002831130181768615,1.8205052965170492,-1.1599884033203125,26.863380067278385,28.435137532234457,0.07442169625080197,0.8675389035068122,1.0094232476538174,-0.28429737494834484,23.396814289356676,0.27500152587889914,-0.8437840833596013,-0.6754994392394984,-2.1367998355925764,0.7858009571135796,-1.4061496374160392,0.055150758937042355,0.6341226769883903,67.21323265012643,36.2542316992141,0.7306501981765392,6,0.18499946594237926,0.8424997329711879,1.2737493515014613,0.45499897003173473,1.9399986267089773,0,0.03488130922943977,-1.5714285714284968,24.72500038146973,1.511612639946095,24.51499938964844,1.160003662109375,24.270000457763672,0.03488130922943977
10169,2013-06-11,24.53000068664551,24.790000915527344,24.375,24.479999542236328,942600.0,-0.005069965383035169,-2.192311924586436,-0.3448389260862375,24.159076167855844,28.021747835415347,0.10197628948356652,0.9370123731219628,1.1439503431314115,-0.13233338252964089,24.150560556926337,0.41500091552734375,-0.8667866562521205,-0.7347495079040485,-2.216766156629099,0.7472671408210019,-1.4757578322665736,0.006258816458476701,0.6338279740603312,46.72138580116688,16.793059766748723,0.7410083243625251,6,0.30999946594237926,0.9600000381469691,1.4624996185302699,0.6099996566772425,2.4149990081787074,1,0.04851196874840813,1.8205052965170492,24.65500068664551,-1.5714285714284968,24.72500038146973,1.511612639946095,24.51499938964844,0.04851196874840813
10170,2013-06-12,24.270000457763672,24.71999931335449,24.209999084472656,24.670000076293945,388000.0,-0.010599275238642236,1.040008697542959,-7.999809269501625,26.115749690726332,26.818556487894707,0.33794338878464814,1.1164244602271793,1.410491646146422,0.1520354704224829,25.11529281845456,0.5100002288818324,-0.9076432752981418,-0.9072497367858894,-2.408040579358893,0.5935411057871143,-1.6576451580723912,-0.15685431549938755,0.7835688643654777,9.302531892620785,-21.34883797490022,0.7503954212865025,6,0.38499927520751953,1.149998664855957,1.7737493515014648,0.869999885559082,2.6999988555908168,2,0.07849191361211916,-2.192311924586436,24.53000068664551,1.8205052965170492,24.65500068664551,-1.5714285714284968,24.72500038146973,0.07849191361211916
10171,2013-06-13,24.67499923706055,24.73500061035156,24.184999465942386,24.26499938964844,391600.0,0.016687217620851902,1.0754658586266006,-1.025000596047016,37.05426503299268,27.51804935484156,-0.11698171052750794,0.6070861661905376,1.0210658891381215,-0.22631156140420572,24.941763742801623,0.5500011444091726,-0.903710766798735,-0.41625089645385316,-1.8170170468344082,0.9845152539267019,-1.1166339716441307,0.2841321787364244,0.2604702517966899,73.13428586882605,41.68402360380723,0.7003830751902775,6,-0.15499973297119496,0.7325000762939418,1.3687505722045863,0.4650011062622035,2.170000076293938,3,0.05957451939837366,1.040008697542959,24.270000457763672,-2.192311924586436,24.53000068664551,1.8205052965170492,24.65500068664551,0.05957451939837366
10172,2013-06-14,24.834999084472656,24.95000076293945,24.53000068664551,24.53000068664551,623000.0,0.006484289862582537,-1.754113328372134,0.7438988081392558,41.56441008880858,28.3700983726225,-0.273618117395408,0.3612525259426391,0.8705986538907169,-0.36125296553403174,24.533939676015077,0.4200000762939382,-0.8312315990182739,-0.1900010108947754,-1.5003525014126033,1.1203504796230526,-0.8451767561536876,0.4651747343641368,-0.6499996185302699,84.9671263410636,51.24762163207071,0.6551757452589134,6,-0.2674989700317383,0.527501106262207,1.2087507247924805,0.30500125885009766,2.0500011444091832,4,0.07509570151878253,1.0754658586266006,24.67499923706055,1.040008697542959,24.270000457763672,-2.192311924586436,24.53000068664551,0.07509570151878253
10173,2013-06-17,24.84000015258789,25.11000061035156,24.7450008392334,24.959999084472656,504800.0,0.00020137178576984383,-1.354855778696571,-0.3934411876903496,43.87098957420043,30.020861986803794,-0.28683567861863324,0.2455852634387128,0.8679701455058151,-0.3393153901712367,23.759585102179965,0.3649997711181605,-0.8239711526804179,-0.10674991607665874,-1.2458365215042342,1.0323366893509167,-0.6762932187904447,0.4627933866371272,-0.6550006866455043,70.81079743570197,33.934462395996086,0.5695433027137873,6,-0.19250011444091797,0.5225000381469727,1.190000057220459,0.3000001907348633,1.754999160766598,0,0.07085347093681382,-1.754113328372134,24.834999084472656,1.0754658586266006,24.67499923706055,1.040008697542959,24.270000457763672,0.07085347093681382
10174,2013-06-18,25.040000915527344,25.11000061035156,24.7450008392334,24.899999618530273,491800.0,0.008051560455349493,1.607134828781861,-1.1666878596178911,57.142867123730795,34.251351655170254,-0.45470177150390256,-0.043683555681930386,0.6683627589509342,-0.5113402011509578,23.090407030106874,0.3649997711181605,-0.7598362386519639,0.14850082397460795,-0.8435785898356265,1.1405802377848424,-0.3475388829305075,0.6445405308797234,-0.8180014038085908,92.4324747869446,50.106730001200766,0.4960397069051164,6,-0.3925008773803711,0.32249927520751953,1.0037493705749512,0.11249923706054688,1.7249984741210973,1,0.06210057272253877,-1.354855778696571,24.84000015258789,-1.754113328372134,24.834999084472656,1.0754658586266006,24.67499923706055,0.06210057272253877
10175,2013-06-19,24.45499992370605,25.020000457763672,24.440000534057614,24.97500038146973,553200.0,-0.023362658563583882,-1.1090935573141576,-3.714254574188413,42.459012395244464,36.06626011507674,0.17802202686655733,0.4240495390189807,1.248740570588371,0.09923753070182428,23.343185194720427,0.6000003814697301,-0.7303264250962087,-0.3482501983642621,-1.135639421668337,0.4391390249398128,-0.7419448100162995,0.045444413287775376,-0.19748036804198676,29.189202564297645,-12.742318269826946,0.39369461165203706,6,0.19250011444092152,0.9075002670288121,1.6637501716613805,0.6975002288818395,2.3649997711181676,2,0.10181965973773832,1.607134828781861,25.040000915527344,-1.354855778696571,24.84000015258789,-1.754113328372134,24.834999084472656,0.10181965973773832
10176,2013-06-20,23.65500068664551,24.29999923706055,23.57999992370605,24.26000022888184,1129600.0,-0.03271311550015754,1.1021952686447682,1.163459633936088,36.3254164597922,37.28390740006997,0.9422937415107633,1.1191871076751028,2.0253762198414087,0.9210598814863253,25.428812737480573,0.875,-0.6860237493604089,-1.045249462127682,-1.8685831548484195,-0.22191576940694446,-1.4569163084880508,-0.6335826157673132,1.4549999237060476,4.902008449675779,-38.529434753422315,0.41166684636036954,6,0.6899995803832937,1.4049997329711879,2.4637494087219203,1.4974994659423793,2.744998931884762,3,0.1401394432670835,-1.1090935573141576,24.45499992370605,1.607134828781861,25.040000915527344,-1.354855778696571,24.84000015258789,0.1401394432670835
10177,2013-06-21,23.93000030517578,24.09499931335449,23.395000457763672,23.72500038146973,1207800.0,0.011625432701235283,1.6168282274424175,-0.3388431054811823,39.78779357734581,38.719953345633016,0.6064373833628878,0.758644790374845,1.7277925684796571,0.670183064032333,26.69743327019216,0.6999988555908168,-0.5739164197792377,-0.6912498474121094,-1.4902876762819481,0.10778798145772939,-1.090768761847027,-0.29173093297719177,1.1494002914428663,31.195323604188,-13.04505982758219,0.3995189144349191,6,0.32250022888183594,1.005000114440918,2.1887497901916504,1.3299999237060582,2.479999542236328,4,0.12181358006703524,1.1021952686447682,23.65500068664551,-1.1090935573141576,24.45499992370605,1.607134828781861,25.040000915527344,0.12181358006703524
10178,2013-06-24,24.0049991607666,24.13500022888184,23.520000457763672,23.7549991607666,532800.0,0.0031340933821299988,1.4117537062246426,1.2195126489826131,42.85712061400546,40.79751383964964,0.480018545097348,0.6060302690898922,1.6288424439793516,0.6200678459886788,27.993682370534955,0.6149997711181676,-0.5047263505602793,-0.5472509384155266,-1.3059094296895886,0.2114075528585353,-0.9265801840525576,-0.16792169277849567,1.0070254302978476,35.568434328268644,-10.89207160340591,0.37932924563703063,6,0.24750137329101562,0.9300012588500977,2.1100010871887207,1.255001068115238,2.4800014495849574,0,0.11997505389720109,1.6168282274424175,23.93000030517578,1.1021952686447682,23.65500068664551,-1.1090935573141576,24.45499992370605,0.11997505389720109
10179,2013-06-25,24.3799991607666,24.440000534057614,23.95000076293945,24.165000915527344,811600.0,0.015621746015842097,1.9253631068625112,0.8599929809570312,51.45117060407608,43.61256060779961,0.091081372575335,0.17378284795100996,1.2492290719234944,0.270867845679998,28.70536797941189,0.48999977111816406,-0.43880605022483365,-0.1302509307861328,-0.8234394773637668,0.5629376157915011,-0.476845204074948,0.2163433425026824,0.5673444649658173,60.61530480018029,8.140584038570346,0.3465942732888169,6,-0.12749862670898438,0.5450010299682617,1.7087507247924805,0.8800010681152379,2.490001678466797,1,0.09085316771267027,1.4117537062246426,24.0049991607666,1.6168282274424175,23.93000030517578,1.1021952686447682,23.65500068664551,0.09085316771267027
10180,2013-06-26,24.65999984741211,24.79999923706055,24.5,24.57999992370605,818200.0,0.011484852185561056,-1.499996026353255,0.3720957053255548,51.895430442375094,45.26157898661988,-0.1427967171154343,-0.11112781402412963,0.9571350164232584,0.015443686623513031,27.966617615862976,0.42000007629394887,-0.3712565186679768,0.1492497444152825,-0.5443775290902728,0.8428770179208378,-0.19756389233749516,0.49606338116806015,0.22525005160155942,90.03562197267512,33.47529263994933,0.34681363675277815,6,-0.4074993133544922,0.2650003433227539,1.4287500381469727,0.6000003814697301,2.1100006103515625,2,0.08536089031879035,1.9253631068625112,24.3799991607666,1.4117537062246426,24.0049991607666,1.6168282274424175,23.93000030517578,0.08536089031879035
10181,2013-06-27,24.98500061035156,25.084999084472656,24.7549991607666,24.7549991607666,827200.0,0.013179268651680731,-1.8695464685247996,2.8750208616453947,53.299494843139875,46.56547729265669,-0.4684632842491432,-0.45388648491916683,0.6259859514992101,-0.2794880927698493,28.072606675857507,0.4249992370605469,-0.27072547690488236,0.4707505226135211,-0.2321104130287921,1.1736114582558343,0.11932005479236452,0.8221809904346777,-1.590000152587887,94.08292571717475,38.656029094448684,0.351430467821156,6,-0.7325000762939418,-0.060000419616695666,1.0812497138977086,0.27499961853028054,1.6350002288818395,3,0.07344402800264094,-1.499996026353255,24.65999984741211,1.9253631068625112,24.3799991607666,1.4117537062246426,24.0049991607666,0.07344402800264094
10182,2013-06-28,25.209999084472656,25.315000534057614,24.71999931335449,24.90500068664551,1326600.0,0.009005341950157009,1.3106785329378228,1.3260716329289277,56.77653835028983,47.99942715666662,-0.7092602713648404,-0.6674240719609763,0.39700452606301795,-0.47408133261401986,27.582855009105394,0.595001220703125,-0.1539669378181472,0.6667490005493164,-0.10107950600560756,1.4345775071042404,0.28283474727185265,1.0506632538267802,-1.7811986541748048,94.15033731910756,38.55312032438169,0.3839142532774625,6,-0.8549985885620117,-0.7074985504150391,0.8262510299682617,0.16750144958496094,1.2550010681152344,4,0.04720351357690289,-1.8695464685247996,24.98500061035156,-1.499996026353255,24.65999984741211,1.9253631068625112,24.3799991607666,0.04720351357690289
10183,2013-07-01,24.82999992370605,25.364999771118164,24.76000022888184,25.25,1385400.0,-0.015073350835647314,-1.1607147114621692,-1.3770566641860857,53.44826830222226,47.588916176499005,-0.3697075155747811,-0.29216583465933965,0.7567561584157687,-0.0666956297465795,26.490297741394997,0.6049995422363246,-0.10960558132486398,0.2802498817443819,-0.4953276795710053,1.0558274430597692,-0.1075388989133117,0.6680386624020755,-1.325751489257808,62.190797002697096,5.2448520069345435,0.3877887806576938,7,-0.44999980926513317,-0.32749938964843395,0.9475007057189977,0.547500610351566,1.6200008392333984,0,0.06363269949902728,1.3106785329378228,25.209999084472656,-1.8695464685247996,24.98500061035156,-1.499996026353255,24.65999984741211,0.06363269949902728
10184,2013-07-02,24.82999992370605,25.045000076293945,24.739999771118164,24.79999923706055,1012200.0,0.0,-3.066681077781875,-0.07143019332335522,56.84596217851947,49.18746615241845,-0.4499453938217606,-0.28305041299626055,0.7368971055573255,-0.040547922226171096,25.475331524594335,0.30500030517578125,-0.09442485509604381,0.26524991989135316,-0.520259986474688,1.0507598262573943,-0.12750503329166563,0.6580048730743719,-1.2141064090576137,38.150290291923234,-23.796845487304772,0.39275495318302,7,-0.44999980926513317,-0.32749938964843395,0.9475007057189977,0.5950002670288121,1.6949996948242223,1,0.0666532699045812,-1.1607147114621692,24.82999992370605,1.3106785329378228,25.209999084472656,-1.8695464685247996,24.98500061035156,0.0666532699045812
10185,2013-07-03,24.84499931335449,24.915000915527344,24.670000076293945,24.670000076293945,432000.0,0.0006040833545921664,-1.8000217983651225,5.833174391253091,52.29729903885055,50.96211977231382,-0.4512604426283886,-0.26642327398980115,0.6966454441620407,-0.029685627511298662,24.205880361750737,0.24500083923339844,-0.0908032752686303,0.25149936676024964,-0.5306708675237992,1.0336696010442985,-0.13958575038177656,0.6425844839022758,-1.1241594233178667,25.179757396124415,-33.89191295040238,0.39108511714202526,7,-0.46499919891357067,-0.4299993515014613,0.9325013160705602,0.6325006484985387,1.6149997711181676,2,0.08150539673351687,-3.066681077781875,24.82999992370605,-1.1607147114621692,24.82999992370605,1.3106785329378228,25.209999084472656,0.08150539673351687
10186,2013-07-05,24.96500015258789,24.97500038146973,24.56999969482422,24.96999931335449,482400.0,0.004829979575362575,52.99542275903402,-0.02856675749316829,51.77597094993262,52.29413948037902,-0.40889581102327455,-0.3699501545143278,0.5488811393198283,-0.12390227316728541,22.93213225418432,0.40500068664551137,-0.15014589487043395,0.349000167846679,-0.4493835730791673,1.1473839087725253,-0.05019170261624595,0.7481920383096039,-1.1455106696863773,49.68558740334302,-5.8580642122698805,0.3991918704629237,7,-0.5225000381469727,-0.5500001907348633,0.5587501525878906,0.5124998092651367,1.4899997711181605,4,0.07230123349262918,-1.8000217983651225,24.84499931335449,-3.066681077781875,24.82999992370605,-1.1607147114621692,24.82999992370605,0.07230123349262918
10187,2013-07-08,25.25,25.32999992370605,24.96500015258789,24.97500038146973,639800.0,0.011415976193477562,-1.474574079462039,-55.0091568104161,55.20304556241147,53.6659089190908,-0.5441901194414029,-0.6467614884776509,0.2386959028690292,-0.3822367737613419,22.301277578315894,0.3649997711181605,-0.10695058363570098,0.6077500343322768,-0.23879371805067606,1.4542937867152297,0.18447815814080215,1.0310219105237515,-1.3377798998054864,85.53462137333887,30.603489482700503,0.4232718761914761,7,-0.5924997329711914,-0.869999885559082,0.27375030517578125,0.22749996185302734,1.0349998474121094,0,0.054257458979540596,52.99542275903402,24.96500015258789,-1.8000217983651225,24.84499931335449,-3.066681077781875,24.82999992370605,0.054257458979540596
10188,2013-07-09,25.51499938964844,25.520000457763672,25.21999931335449,25.34000015258789,799200.0,0.010495025332611485,2.243231540095302,0.6363617447756126,55.93007240786146,54.16356467506696,-0.6397468925189429,-0.8896408059906271,-0.04199766996583065,-0.618519648715953,21.77501930673862,0.30000114440918324,0.043565732943442015,0.8297494888305685,-0.1025449789980506,1.7620439566591877,0.36360225491625897,1.295896722744878,-1.5156125091985082,99.47357220011521,47.25014969358356,0.4661472339143096,7,-0.5049991607666051,-1.0574989318847692,0.0037508010864222285,-0.0049991607666015625,0.610000610351559,1,0.037233030988230054,-1.474574079462039,25.25,52.99542275903402,24.96500015258789,-1.8000217983651225,24.84499931335449,0.037233030988230054
10189,2013-07-10,25.71999931335449,25.790000915527344,25.42499923706055,25.46999931335449,728000.0,0.008034486718005551,-1.1470677332855315,1.4285776566757202,67.44828580478625,55.89165971533487,-0.7092652730408169,-1.055008779597653,-0.27401194517547367,-0.7964330465717744,21.105384567318897,0.3650016784667933,0.17970650301068147,0.9752494812011676,-0.06138178569921138,2.0118807481015466,0.4569338477509781,1.493565114651357,-1.598963346719458,94.26216949746075,37.50885667188956,0.51831563345019,7,-0.5399990081787074,-1.1274986267089808,-0.286249160766598,-0.20999908447264914,0.05000114440918324,2,0.028382638766476287,2.243231540095302,25.51499938964844,-1.474574079462039,25.25,52.99542275903402,24.96500015258789,0.028382638766476287
10190,2013-07-11,26.17499923706055,26.184999465942386,25.95000076293945,26.0,757200.0,0.01769051072523986,1.410246879768364,0.6999969482422017,88.41464868407348,59.793343475438604,-1.0356749384539903,-1.433468041402083,-0.762740506159151,-1.2209466288823982,20.368796894891943,0.46500015258789773,0.3201223203840584,1.334999465942385,0.1435257039681801,2.52647322791659,0.7392625849552843,1.9307363469294856,-1.8870667755362867,99.38079069355457,34.57867841343344,0.5957368809871016,7,-0.7974996566772496,-1.384999275207523,-0.7412490844726598,-0.6649990081787109,-0.7799987792968786,3,0.01337155269040724,-1.1470677332855315,25.71999931335449,2.243231540095302,25.51499938964844,-1.474574079462039,25.25,0.01337155269040724
10191,2013-07-12,26.145000457763672,26.26499938964844,25.96999931335449,26.1200008392334,931400.0,-0.0011460852023408297,1.2264368229747662,0.14285558583105978,86.49098925850215,63.094949131906645,-0.9206412401389201,-1.357282383875095,-0.753974434690452,-1.1689487211975838,19.59686533505533,0.2950000762939524,0.4051975516404873,1.2315006256103516,-0.09124791893492556,2.5542491701556287,0.570126353337713,1.8928748978829901,-1.6294199557092348,90.76930751466433,20.819090214519775,0.6613742722726388,7,-0.7275009155273438,-1.3150005340576172,-0.9275002479553223,-0.6400003433227539,-0.9449996948242223,4,0.01204814003418564,1.410246879768364,26.17499923706055,-1.1470677332855315,25.71999931335449,2.243231540095302,25.51499938964844,0.01204814003418564
10192,2013-07-15,26.70000076293945,26.70499992370605,26.09499931335449,26.184999465942386,1216400.0,0.021227779516483913,1.3238135374622024,20.600366216525238,88.33575437455997,66.97133647327749,-1.3880233090248169,-1.860801771159725,-1.3283870322746942,-1.694826821892704,19.65908218322966,0.6100006103515625,0.49121183551945435,1.6932508468627887,0.14933823154598969,3.2371634621795877,0.9212945392043892,2.465207154521188,-1.9395016166218504,99.66335631569754,24.31631093854898,0.7719563076583991,7,-1.0625009536743129,-1.6500005722045863,-1.4875001907348597,-1.1975002288818324,-1.2450008392333984,0,-0.009176061132307844,1.2264368229747662,26.145000457763672,1.410246879768364,26.17499923706055,-1.1470677332855315,25.71999931335449,-0.009176061132307844
10193,2013-07-16,26.60000038146973,26.809999465942386,26.524999618530273,26.729999542236328,926000.0,-0.0037453325322942543,-1.0357082036226164,-0.2524249191693576,84.2593006854686,70.01726297404963,-1.1293027778137983,-1.7098509259004366,-1.2541968716673253,-1.566149754052244,20.229068962485634,0.2849998474121129,0.5526407892220853,1.5052504539489782,-0.19169266759304193,3.2021935754909983,0.6567788931779681,2.353722014719988,-1.5283811107699776,84.83761373511132,7.312034525321266,0.8484715607710094,7,-0.9100008010864293,-1.4975004196167028,-1.3874998092651403,-1.097499847412113,-1.520000457763679,1,-0.011842125170684503,1.3238135374622024,26.70000076293945,1.2264368229747662,26.145000457763672,1.410246879768364,26.17499923706055,-0.011842125170684503
10194,2013-07-17,26.59499931335449,26.8700008392334,26.47500038146973,26.75,803400.0,-0.00018801007682411885,-1.0000096574968913,1.192320671391113,82.63070170529274,73.38764104809874,-0.9472173349192943,-1.6678939236848542,-1.26415184087233,-1.5354033606210358,20.859271544870843,0.3950004577636683,0.5855414227000679,1.42249946594238,-0.4016095776486175,3.2466085095333774,0.510444944146883,2.334553987737877,-1.2104716075110638,70.10853227461644,-5.593588912842563,0.912054521795498,7,-0.87499904632568,-1.4624986648559535,-1.4262490272521937,-1.0924987792968714,-1.4899997711181605,2,-0.01767246946753942,-1.0357082036226164,26.60000038146973,1.3238135374622024,26.70000076293945,1.2264368229747662,26.145000457763672,-0.01767246946753942
10195,2013-07-18,26.94499969482422,26.979999542236328,26.57999992370605,26.665000915527344,525800.0,0.01316038317376389,1.285722070844707,-1.8064357349412001,82.77592783965488,76.83208070251233,-1.0817652520244394,-1.9202365749300903,-1.6346985508855916,-1.8521725049417128,20.983357732105844,0.399999618530277,0.6799300317185129,1.6479998588562026,-0.3052414520973592,3.6012411698097644,0.6713792033794235,2.6246205143329817,-1.2633773623027977,96.53466935835675,22.20097990898776,0.9766206554767808,7,-0.9724998474121094,-1.7574996948242188,-1.7799992561340332,-1.4424991607666016,-1.6499996185302734,3,-0.04360732048129323,-1.0000096574968913,26.59499931335449,-1.0357082036226164,26.60000038146973,1.3238135374622024,26.70000076293945,-0.04360732048129323
10196,2013-07-19,26.96999931335449,27.065000534057614,26.8700008392334,26.920000076293945,350800.0,0.0009278017744818179,-1.6000356043843782,0.17856948228881564,81.54123395245827,79.75854607918421,-0.8855738839519383,-1.7751646767962015,-1.6736076870774461,-1.844176637133625,19.87207791346983,0.1949996948242152,0.7712513696228598,1.5072495460510211,-0.4217684991882784,3.4362675912903207,0.5427405234313731,2.471758568670669,-1.0287015388900862,90.20607204656285,17.61983546269356,0.9645090226196497,7,-0.8274993896484375,-1.739998817443844,-1.9324998855590785,-1.4849996566772425,-1.8699989318847585,4,-0.05839817929883817,1.285722070844707,26.94499969482422,-1.0000096574968913,26.59499931335449,-1.0357082036226164,26.60000038146973,-0.05839817929883817
10197,2013-07-22,26.84499931335449,27.09000015258789,26.815000534057614,26.92499923706055,941600.0,-0.0046347795025009075,-2.9286366299266895,-1.600022888533101,89.7435800973612,83.51560248912863,-0.5705269655806653,-1.497353083378819,-1.5486210883730749,-1.6897664849295637,18.42110915896725,0.274999618530277,0.8962394171074912,1.236499595642087,-0.6448049558020479,3.117804147086222,0.29584731992002133,2.1771518713641527,-0.6789609869714432,60.16245033913521,-13.17120628387206,0.9406522757220672,7,-0.5874996185302699,-1.6024990081787074,-1.8812499046325648,-1.3724994659423757,-1.75,0,-0.0612776529145489,-1.6000356043843782,26.96999931335449,1.285722070844707,26.94499969482422,-1.0000096574968913,26.59499931335449,-0.0612776529145489
10198,2013-07-23,26.88500022888184,27.020000457763672,26.78499984741211,26.899999618530273,698800.0,0.0014900695306574452,-1.1860506378524156,0.1874925494122366,89.90290672438331,86.01056036908385,-0.44226530912878204,-1.381351329076164,-1.5944572521445544,-1.6987881940122698,16.97630071164418,0.2350006103515625,1.0305019355910687,1.1325004577636761,-0.6713099292766422,2.9363108448039945,0.23059526424351517,2.034405651283837,-0.5341695372578243,66.66666666666706,-10.65819881747666,0.9019051935201595,7,-0.3649997711181676,-1.6424999237060582,-1.9200000762939489,-1.4125003814697266,-1.639999389648441,1,-0.05318952177800529,-2.9286366299266895,26.84499931335449,-1.6000356043843782,26.96999931335449,1.285722070844707,26.94499969482422,-0.05318952177800529
10199,2013-07-24,26.59499931335449,26.92499923706055,26.47500038146973,26.854999542236328,947400.0,-0.010786717986180694,1.249996423717863,17.334053916586235,80.7017297295848,85.15356937414064,-0.016866606873275458,-0.9664501840392141,-1.3071729596492112,-1.3793395813360085,15.993467623886277,0.4499988555908203,1.132608815185801,0.73174953460693,-0.9872442257276575,2.4507432949415175,-0.12774734556036194,1.591246414774222,0.495000839233402,19.51202870638191,-61.74817941976474,0.8594968801672936,7,-0.06499958038329723,-1.3524990081787074,-1.5899991989135707,-1.1224994659423757,-1.5499992370605433,2,-0.0569655735575707,-1.1860506378524156,26.88500022888184,-2.9286366299266895,26.84499931335449,-1.6000356043843782,26.96999931335449,-0.0569655735575707
10200,2013-07-25,26.76499938964844,26.80500030517578,26.45499992370605,26.57500076293945,718200.0,0.006392182014781644,1.5925910227610147,-0.7307633055790071,81.03445327524453,84.54728759822314,-0.10546461351667702,-1.0231189794931268,-1.4836119272035582,-1.5205205307399972,15.847188289464547,0.3500003814697301,1.2263127281598756,0.7964996337890646,-0.8692389356521488,2.462238203230278,-0.03636965093154387,1.6293689185096731,0.31270076751708586,48.818795937800274,-34.930281007338635,0.8328692847206072,7,-0.17249965667724965,-1.5224990844726598,-1.759999275207523,-1.2924995422363281,-1.9599990844726598,3,-0.062021292182585674,1.249996423717863,26.59499931335449,-1.1860506378524156,26.88500022888184,-2.9286366299266895,26.84499931335449,-0.062021292182585674
10201,2013-07-26,26.81999969482422,26.854999542236328,26.59499931335449,26.645000457763672,881400.0,0.002054933922286839,1.1224601012067241,0.9210552733551164,79.4007215058754,83.55450616836929,-0.06106909945982153,-0.9840498041953154,-1.5566339916898215,-1.5490432214524645,16.37567674676538,0.2600002288818395,1.2665276923461128,0.7597499847412124,-0.8798375216653334,2.399337491147758,-0.060043768462062275,1.579543737944487,0.23279245300292928,57.480258197841785,-24.967151597280456,0.8197937532032734,7,-0.047499656677246094,-1.5774993896484375,-1.8149995803833008,-1.3474998474121058,-2.424999237060547,4,-0.056860538250661175,1.5925910227610147,26.76499938964844,1.249996423717863,26.59499931335449,-1.1860506378524156,26.88500022888184,-0.056860538250661175
10202,2013-07-29,26.399999618530273,26.63999938964844,26.36000061035156,26.53000068664551,1265000.0,-0.01565995828012623,-1.666666666666644,-0.7428664850136443,65.66370605928626,81.48832898768235,0.3485548368388294,-0.49574382241882375,-1.1523317507901787,-1.1042599792525465,17.180933011064838,0.4599990844726598,1.188671747810016,0.2802498817443855,-1.3151958054287753,1.8756955689175463,-0.5174729618421949,1.0779727253309659,0.6288808403320303,6.060457185793645,-71.16675827571098,0.797722843586581,7,0.3250007629394531,-1.1574993133544922,-1.6974992752075195,-1.2299995422363281,-1.8950004577636719,0,-0.049242396054735904,1.1224601012067241,26.81999969482422,1.5925910227610147,26.76499938964844,1.249996423717863,26.59499931335449,-0.049242396054735904
10203,2013-07-30,26.40999984741211,26.670000076293945,26.3799991607666,26.43000030517578,1438400.0,0.0003787965540278382,-6.249856952126645,0.15384841104492084,63.11786603465563,79.32023613538935,0.34505492666487214,-0.4019114486025259,-1.1861355846174853,-1.0849360031243336,18.1568466451395,0.29000091552734375,1.1323993987306764,0.21125011444091868,-1.2675006760541052,1.6900009049359426,-0.5281252808065915,0.9506255096884288,0.5787478205395509,8.849443998083037,-63.48736199807798,0.7393753952475117,7,0.3150005340576172,-1.1049995422363281,-1.8162493705749512,-1.3324995040893555,-2.135000228881836,1,-0.04979176606040292,-1.666666666666644,26.399999618530273,1.1224601012067241,26.81999969482422,1.5925910227610147,26.76499938964844,-0.04979176606040292
10204,2013-07-31,26.48500061035156,26.63999938964844,26.270000457763672,26.45000076293945,1229600.0,0.002839862301127427,1.144937471665917,-1.7499523173755485,56.888907726867934,76.44390056730191,0.28251994110785716,-0.36529531462510434,-1.2761773489888135,-1.1339503701340767,19.034153930628285,0.3699989318847692,1.004341478795208,0.20350084304809357,-1.1309302943874897,1.5379319804836769,-0.4637147256696963,0.8707164117658834,0.46602223414409494,36.75222035290835,-30.83505404823761,0.6672155687177909,7,0.1949996948242223,-0.9650001525878871,-1.8912501335144007,-1.407500267028805,-2.3150005340576136,2,-0.046818944404083296,-6.249856952126645,26.40999984741211,-1.666666666666644,26.399999618530273,1.1224601012067241,26.81999969482422,-0.046818944404083296
10205,2013-08-01,26.8700008392334,26.97500038146973,26.59000015258789,26.670000076293945,1474200.0,0.014536538418328915,-1.1388865341415024,5.71433242506812,63.915526225807575,74.48548859767406,-0.12766276867930415,-0.6227370145305997,-1.6744727630614875,-1.4922179921633187,20.06909551016271,0.48999977111817117,0.9185726536226859,0.4872509956359856,-0.6857904032049831,1.6602923944769543,-0.09926970378450051,1.0737716950564717,-0.6000003814697266,85.10644629798428,19.606711024804753,0.5865206994204845,8,-0.1900005340576172,-1.0750007629394531,-2.281250476837158,-1.7925004959106445,-2.5100002288818395,3,-0.0679196392236332,1.144937471665917,26.48500061035156,-6.249856952126645,26.40999984741211,-1.666666666666644,26.399999618530273,-0.0679196392236332
10206,2013-08-02,26.770000457763672,26.864999771118164,26.295000076293945,26.55500030517578,494000.0,-0.003721636708091003,1.814821791877025,1.0749966621526255,51.62789583595785,70.25041256862926,-0.06595116046774407,-0.4011439316184635,-1.5729235747700194,-1.3646774109383948,20.66861545469707,0.5750007629394531,0.8464269023840423,0.29700059890747,-0.677751367692565,1.271752565507505,-0.1903753843925493,0.7843765822074893,-0.5,70.92199349066446,9.341223223859139,0.4873759833000181,8,-0.125,-0.9400005340576172,-2.1812500953674316,-1.692500114440918,-2.3000011444091832,4,-0.07340306757514503,-1.1388865341415024,26.8700008392334,1.144937471665917,26.48500061035156,-6.249856952126645,26.40999984741211,-0.07340306757514503
10207,2013-08-05,26.6200008392334,26.70499992370605,26.34000015258789,26.69499969482422,832000.0,-0.005603272916148594,6.684261248419397,-0.34883163889923885,50.454554912452785,65.86726236730364,0.05450814166853135,-0.15098589099347137,-1.4164774536833917,-1.189726133160093,22.001941778523125,0.43000030517578125,0.7390370991595105,0.07850093841552663,-0.708927541391084,0.8659294182221373,-0.31521330148777693,0.4722151783188302,-0.33590038299560376,49.645449552652046,-8.621974779663354,0.39371423990330484,8,0.0024995803833007812,-0.7900009155273438,-2.031250476837158,-1.5425004959106445,-2.195001602172848,0,-0.0835837832953954,1.814821791877025,26.770000457763672,-1.1388865341415024,26.8700008392334,1.144937471665917,26.48500061035156,-0.0835837832953954
10208,2013-08-06,26.46500015258789,26.739999771118164,26.440000534057614,26.59499931335449,584200.0,-0.00582271531776446,-2.3333545262844657,1.7333485923551826,47.23406534808248,62.14863299158116,0.16055005424068725,0.08309604106327839,-1.2526687329473951,-1.0120185154882506,23.03825180804292,0.2999992370605504,0.6320956399997542,-0.12399978637695241,-0.7484542414889788,0.5004546687350739,-0.43622701393296737,0.18822744117906254,-0.1700000762939453,27.659534174009593,-27.907562690633,0.312227227556014,8,0.1575002670288086,-0.6350002288818359,-2.0362496376037598,-1.3874998092651367,-2.149999618530277,1,-0.07406011639979637,6.684261248419397,26.6200008392334,1.814821791877025,26.770000457763672,-1.1388865341415024,26.8700008392334,-0.07406011639979637
10209,2013-08-07,26.45000076293945,26.59499931335449,26.34000015258789,26.34000015258789,774400.0,-0.0005667632556947133,-3.6363226522401906,-0.8461640036973417,37.717167624914595,57.33560125265561,0.17077747107799013,0.1639976750666179,-1.2235347143482578,-0.9741688902839947,23.502400977655004,0.254999160766598,0.5117745328870242,-0.17549924850464294,-0.6544772325550561,0.3034787355457702,-0.41498824052984773,0.06398974352056186,-0.14140068054198807,22.794208394573516,-26.45101998692111,0.2394889920252057,8,0.17249965667724965,-0.6200008392333949,-2.008750438690182,-1.3725004196166957,-2.0200004577636683,2,-0.08223066471350315,-2.3333545262844657,26.46500015258789,6.684261248419397,26.6200008392334,1.814821791877025,26.770000457763672,-0.08223066471350315
10210,2013-08-08,26.524999618530273,26.6200008392334,26.30500030517578,26.520000457763672,754600.0,0.002835495403686661,2.2307481635807,0.04544666389235824,39.22520172612559,52.871654610461185,0.06498873036594333,0.1228636959745586,-1.264860417116072,-1.02477121747555,23.26932106281867,0.3150005340576172,0.3808836019767341,-0.11800041198730327,-0.5510481027189229,0.3150472787443164,-0.3345242573531131,0.09852343337850655,0.4500007629394567,40.35081848723749,-3.559752721290124,0.2165238453658102,8,0.09750080108642578,-0.6949996948242188,-2.083749294281006,-1.4474992752075195,-2.0049991607666016,3,-0.08878414990027494,-3.6363226522401906,26.45000076293945,-2.3333545262844657,26.46500015258789,6.684261248419397,26.6200008392334,-0.08878414990027494
10211,2013-08-09,26.459999084472656,26.625,26.399999618530273,26.559999465942386,782000.0,-0.0024505385482535003,-1.0454643974926956,-20.003433803892356,40.39901103406702,50.06446627432571,0.08219676642233509,0.22416624669161322,-1.1747908655579096,-0.9355044515784279,22.898243195298644,0.22500038146972656,0.28332154999234405,-0.19875087738036967,-0.5746829825821322,0.1771812278213929,-0.38671692998125096,-0.010784824779488389,0.5016012954711933,35.6319470326442,-5.96581039392067,0.18796605260088128,8,0.16250133514404297,-0.6299991607666016,-2.0624990463256836,-1.3824987411499023,-1.9499988555908168,4,-0.07936502444376214,2.2307481635807,26.524999618530273,-3.6363226522401906,26.45000076293945,-2.3333545262844657,26.46500015258789,-0.07936502444376214
10212,2013-08-12,26.45499992370605,26.459999084472656,26.19499969482422,26.35000038146973,821400.0,-0.00018893276415643534,3.608770649505739,-1.0499914169637856,39.08629343330281,47.39429154084207,0.1070786466492386,0.22121105454121093,-1.1350760450579749,-0.9093748903381886,21.71589122496682,0.2649993896484375,0.16458794100932295,-0.191499996185307,-0.5776018863564332,0.19460189398581917,-0.3845509412708701,0.0015509489002560883,0.4934684547424375,47.70645733664109,8.896411499232137,0.19305094508556347,8,0.13000011444092152,-0.4274997711181605,-2.0262498855590785,-1.3774995803832972,-1.354999542236321,0,-0.0750330983207762,-1.0454643974926956,26.459999084472656,2.2307481635807,26.524999618530273,-3.6363226522401906,26.45000076293945,-0.0750330983207762
10213,2013-08-13,26.28499984741211,26.40999984741211,26.184999465942386,26.375,830200.0,-0.006426009328452387,1.812507450587658,-0.857148047229849,41.62163778322847,45.697928213771014,0.2877419340792535,0.38620290789280176,-0.9338766691974456,-0.7174217147587285,20.33387664247635,0.27000045776366477,0.04508904512672274,-0.3457500457763665,-0.7641840961862236,0.07268400463349067,-0.554967070981295,-0.1365330205714379,0.6333297836914085,22.727331839244762,-17.758584994673626,0.20921702520492938,8,0.29500007629394887,-0.13000011444091797,-1.766249656677246,-1.2074995040893555,-1.2649993896484375,1,-0.07076281609850132,3.608770649505739,26.45499992370605,-1.0454643974926956,26.459999084472656,2.2307481635807,26.524999618530273,-0.07076281609850132
10214,2013-08-14,26.125,26.290000915527344,26.0,26.22500038146973,604800.0,-0.0060871161628658355,1.5217311982220305,1.1111134658585569,32.60871368004224,42.21939348646376,0.4372912633863244,0.5367032539745793,-0.7384130234073751,-0.5384116782440813,18.975941609082835,0.29000091552734375,-0.00916810061715978,-0.48224992752075124,-0.9580038205214798,-0.0064960345200226755,-0.7201268740211155,-0.24437298102038696,0.7493298211938502,20.0,-18.62915342543073,0.23787694650036342,8,0.30749988555908203,0.13249969482421875,-1.391249656677246,-1.047499656677246,-1.4449996948242188,2,-0.06928227620832106,1.812507450587658,26.28499984741211,3.608770649505739,26.45499992370605,-1.0454643974926956,26.459999084472656,-0.06928227620832106
10215,2013-08-15,25.770000457763672,26.0,25.709999084472656,26.0,967600.0,-0.013588499224357009,1.521752110526927,2.29998664861042,25.467300548318406,39.31266067672604,0.6926903797412258,0.8423490018363111,-0.3429617549270674,-0.1648362109091579,17.64433402159765,0.41500091552734375,-0.06336781142693937,-0.7784995079040513,-1.3576102601132973,-0.1993887556948053,-1.0680548840086743,-0.4889441317994283,1.0343829777346691,6.5575205743302405,-28.460751612049954,0.28955537610462334,8,0.4549989700317383,0.6299991607666016,-0.8837499618530273,-0.692500114440918,-0.6400012969970703,3,-0.05199845280500148,1.5217311982220305,26.125,1.812507450587658,26.28499984741211,3.608770649505739,26.45499992370605,-0.05199845280500148
10216,2013-08-16,25.395000457763672,25.7549991607666,25.32500076293945,25.75,693200.0,-0.014551804165258586,1.3561693944524766,1.5434793425439106,26.014331977097328,36.59708035057543,0.9522773129967526,1.1523875783982618,0.06106820928381751,0.22483162269710277,16.40489964984289,0.4449996948242223,-0.1125722445506625,-1.0747495651245131,-1.817698503749586,-0.3318006264994402,-1.4462240344370478,-0.7032750958119784,1.299944542632101,6.1673831138061574,-31.17074398543728,0.37147446931253575,8,0.6374998092651367,0.8125,-0.3112506866455078,-0.31750011444091797,-0.3250007629394531,4,-0.03445560087526989,1.521752110526927,25.770000457763672,1.5217311982220305,26.125,1.812507450587658,26.28499984741211,-0.03445560087526989
10217,2013-08-19,25.20000076293945,25.545000076293945,25.20000076293945,25.364999771118164,541400.0,-0.0076786647493289895,-3.1818349960117462,0.4647865378622724,23.464918151276294,33.95606399537475,1.0333332980799064,1.2836422572813149,0.2766604943983424,0.4325561277628722,15.347946936581808,0.34499931335449574,-0.22863590860714567,-1.1874993324279828,-2.100334417236329,-0.27466424761963637,-1.6439168748321578,-0.7310817900238078,1.3305509289615642,0.0,-39.25049229186915,0.45641754240417404,8,0.712499618530277,0.9449996948242223,-0.07625102996825817,-0.12250041961669567,-0.17500114440917613,0,-0.02738097274474549,1.3561693944524766,25.395000457763672,1.521752110526927,25.770000457763672,1.5217311982220305,26.125,-0.02738097274474549
10218,2013-08-20,25.45499992370605,25.57999992370605,25.084999084472656,25.20000076293945,735400.0,0.010119014009777993,-1.0412299778591554,-1.5454587490029377,29.06500267106661,32.994712333836084,0.6928607155950992,0.9655208211754918,0.04789825569058692,0.1851875660229645,14.401509709603937,0.4950008392333949,-0.3000050887936503,-0.8610001564025929,-1.8319278333592912,0.10992752055410548,-1.346463994880942,-0.3755363179242437,0.8892746381403427,30.705417178457623,-8.495047236220785,0.4854638384783496,8,0.399999618530277,0.6324996948242223,-0.11124992370605113,-0.3824996948242152,-0.354999542236321,1,-0.013946161591055883,-3.1818349960117462,25.20000076293945,1.3561693944524766,25.395000457763672,1.521752110526927,25.770000457763672,-0.013946161591055883
10219,2013-08-21,25.07999992370605,25.375,25.024999618530273,25.375,882600.0,-0.014731879832015404,1.372883328484143,-1.1568668516676406,13.469323567696264,30.132948094010604,0.9533434724298679,1.2871966095213168,0.4493483336199695,0.5677907720807873,14.36775499346956,0.4300003051757777,-0.3744808229541121,-1.1602501869201696,-2.2664929781902856,-0.054007395650053525,-1.7133715825552258,-0.6071287912851133,1.0627905617605435,5.64105473403709,-26.606179946230604,0.5531213956350576,8,0.7449998855590856,0.9774999618530309,0.3162498474121129,0.02250003814697621,-0.225000381469723,2,-0.002392323210721692,-1.0412299778591554,25.45499992370605,-3.1818349960117462,25.20000076293945,1.3561693944524766,25.395000457763672,-0.002392323210721692
10220,2013-08-22,25.104999542236328,25.25,25.0049991607666,25.065000534057614,772000.0,0.000996795000252293,-2.0624769034534554,-0.13558982316620832,14.94729284554407,27.304979406396942,0.7886713237929506,1.1926028541838534,0.4600165009439152,0.5505370676217147,14.402529593992705,0.24500083923339844,-0.4354999261563002,-1.0522505760192864,-2.2388932846637886,0.13439213262521577,-1.6455719303415357,-0.4589292216970371,0.8365885871817298,13.333384195963541,-13.442529420618326,0.5933213543222503,8,0.6274995803833008,0.942500114440918,0.32125091552734375,0.02750110626220703,-0.3299999237060547,3,-0.01692886854451181,1.372883328484143,25.07999992370605,-1.0412299778591554,25.45499992370605,-3.1818349960117462,25.20000076293945,-0.01692886854451181
10221,2013-08-23,25.295000076293945,25.364999771118164,24.97500038146973,25.125,583400.0,0.00756823491424341,1.5161294292095335,4.250107291020556,22.567239056228715,25.469528920055378,0.46492917286145996,0.9301864041217698,0.2955706493325252,0.3715416759100236,14.188937684076219,0.38999938964843395,-0.4752093176908829,-0.786000061035157,-1.98920029394003,0.41720017186971603,-1.3876001774875952,-0.1843999445827187,0.45927025939382204,52.89255156150499,27.811128721227806,0.6016001164524368,8,0.39750003814697266,0.7375001907348633,0.2849998474121094,-0.10750007629394531,-0.20000076293945668,4,-0.006523064440785653,-2.0624769034534554,25.104999542236328,1.372883328484143,25.07999992370605,-1.0412299778591554,25.45499992370605,-0.006523064440785653
10222,2013-08-26,25.10000038146973,25.46999931335449,25.03000068664551,25.30500030517578,820000.0,-0.007709021317891418,-1.5507217532162498,-1.205881362968261,22.199553267942306,23.311519529468022,0.5000999395479226,1.078073161647989,0.5092279328491252,0.5724526857673702,14.514439418711312,0.43999862670897727,-0.5359902653159949,-0.9159997940063427,-2.185283160267357,0.35328357225467144,-1.5506414771368497,-0.2813581108758356,0.4984159633744305,20.661172657742824,-3.925011884597474,0.6346416831305068,8,0.532500267028805,0.9324998855590785,0.5862498283386195,0.13000011444091442,-0.07999992370605824,0,-0.0011952464617355218,1.5161294292095335,25.295000076293945,-2.0624769034534554,25.104999542236328,1.372883328484143,25.07999992370605,-0.0011952464617355218
10223,2013-08-27,25.09499931335449,25.26000022888184,24.895000457763672,24.915000915527344,1130400.0,-0.00019924573861496153,-2.3181900938938966,-0.8780412917872308,22.290333829218596,22.165032879376508,0.3559831253476915,1.0324401825692497,0.5330519318304603,0.5797235638893952,14.896829503209947,0.3649997711181676,-0.6047941054228403,-0.8552508354187047,-2.173876657583751,0.4633749867463415,-1.5145637465012278,-0.19593792433618162,0.3787338388147852,34.78247889473033,9.557786644411756,0.6593129110825229,8,0.3525009155273473,0.8625011444091832,0.6550006866455114,0.14750099182129262,-0.39499855041503906,1,-0.0027893881944425214,-1.5507217532162498,25.10000038146973,1.5161294292095335,25.295000076293945,-2.0624769034534554,25.104999542236328,-0.0027893881944425214
10224,2013-08-28,25.2450008392334,25.32999992370605,24.9950008392334,25.1200008392334,677000.0,0.005977347279666478,1.2711943309367708,0.6944506257218986,24.603203436860113,22.069022089214474,0.07602080288126345,0.8271881995913581,0.3975568468973769,0.43073157439993537,15.527329172882787,0.3349990844726527,-0.6762859394734164,-0.6432493209838874,-1.972571692127726,0.6860730501599512,-1.3079105065558068,0.021411864588031904,0.2249984741210902,60.869752707611546,36.00691436949796,0.6646611855719191,8,0.07999897003173828,0.6899995803833008,0.6362495422363281,-0.0025005340576171875,-0.5850009918212891,2,-0.005743729567967426,-2.3181900938938966,25.09499931335449,-1.5507217532162498,25.10000038146973,1.5161294292095335,25.295000076293945,-0.005743729567967426
10225,2013-08-29,25.045000076293945,25.2450008392334,25.0,25.22500038146973,695800.0,-0.007922390821577308,1.227267998335414,-1.4400024414062784,23.352191295164957,21.773228680110876,0.18144612671486726,0.9311971544836268,0.6288983316480383,0.6314673261145458,15.467988293469382,0.24500083923339844,-0.7570338910000167,-0.7520000457763665,-2.047694962723547,0.543694871170814,-1.3998475042499585,-0.10415258730277444,0.30999946594237926,26.08694209941469,2.479485225163831,0.6478474584735909,8,0.19250011444091797,0.8900003433227539,0.841249942779541,0.19750022888183594,-0.5750007629394567,3,-0.007586365880567936,1.2711943309367708,25.2450008392334,-2.3181900938938966,25.09499931335449,-1.5507217532162498,25.10000038146973,-0.007586365880567936
10226,2013-08-30,24.80500030517578,25.15999984741211,24.7450008392334,25.06999969482422,931800.0,-0.009582741880098222,-1.15584840227892,1.4722163353536775,21.453306608465226,21.549716286465205,0.36761135903620357,1.0713654422754324,0.9238864963433748,0.8661834730503521,16.42848171893046,0.41499900817871094,-0.8207331948522345,-0.8937498092651381,-2.1767309563587673,0.38923133782849106,-1.5352403828119527,-0.25225923571832354,0.5249996185302699,8.275805823608067,-11.775879546008916,0.6414905735468138,8,0.3575000762939453,1.0550003051757812,1.112499713897705,0.4375,-0.125,4,-0.0012094612487969503,1.227267998335414,25.045000076293945,1.2711943309367708,25.2450008392334,-2.3181900938938966,25.09499931335449,-0.0012094612487969503
10227,2013-09-03,24.395000457763672,25.15999984741211,24.31999969482422,24.989999771118164,2001400.0,-0.016528919264982234,-1.2550314264135485,2.245285599124777,19.80832676222515,20.521196741038374,0.7279668818600307,1.3767117800549364,1.3763788288357972,1.2675039063766746,17.717789895628037,0.8400001525878906,-0.8504517100702458,-1.1924996376037598,-2.524077403581302,0.1390781283737823,-1.8582885205925308,-0.5267107546149887,0.8500003814697266,7.425816430010734,-11.779837107356698,0.6657888829887711,9,0.4999990463256836,1.2524995803833008,1.612499713897705,0.8474998474121094,0.3850002288818395,1,0.028694357141036297,-1.15584840227892,24.80500030517578,1.227267998335414,25.045000076293945,1.2711943309367708,25.2450008392334,0.028694357141036297
10228,2013-09-04,24.5049991607666,24.68000030517578,24.28000068664551,24.47500038146973,2890000.0,0.004509067470335859,1.1052552326456673,-0.05041817464921779,23.701284425940813,21.658081280843323,0.5241600402105178,1.1724584103977804,1.3086091012556658,1.1484991132011686,19.01899493596452,0.3999996185302699,-0.8574787305607288,-0.9845008850097656,-2.3325555165834864,0.3635537465639551,-1.6585282007966278,-0.3104735692229035,0.6550006866455078,21.42844167686928,2.2272958356499863,0.6740273157868609,9,0.37000083923339844,1.1225013732910192,1.4787511825561523,0.7375011444091797,0.820001602172848,2,0.021016172806959554,-1.2550314264135485,24.395000457763672,-1.15584840227892,24.80500030517578,1.227267998335414,25.045000076293945,0.021016172806959554
10229,2013-09-05,24.274999618530273,24.604999542236328,24.2549991607666,24.545000076293945,1534000.0,-0.009385821265587513,-1.2580569740970897,-9.000381485250303,24.703876855630924,22.742146170852973,0.7017592448454337,1.2976908774131886,1.5669464537208526,1.3757279216185196,20.693324846372,0.35000038146972656,-0.8457008777319146,-1.1057503700256355,-2.4782518732219003,0.2667511331706294,-1.7920011216237661,-0.41949961842750483,0.8850002288818359,2.020244833791225,-18.004442452368906,0.6862507515981318,9,0.5874996185302734,1.3400001525878906,1.7400007247924805,0.9675006866455078,1.1650009155273402,3,0.017507771414535966,1.1052552326456673,24.5049991607666,-1.2550314264135485,24.395000457763672,-1.15584840227892,24.80500030517578,0.017507771414535966
10230,2013-09-06,24.170000076293945,24.48500061035156,24.15999984741211,24.32999992370605,2203800.0,-0.0043254189036598945,-2.611113465858478,0.5925910227609753,27.188070295578825,23.2555718641141,0.7377652308049036,1.2829933463914962,1.6906213265473475,1.472048875922919,22.617045619518084,0.3250007629394496,-0.8709278983595254,-1.0929999351501465,-2.4562135361649027,0.2702136658646097,-1.7746067356575246,-0.4113931346427684,0.8089996337890639,1.0000228881835938,-19.919222253692286,0.6816068005073774,9,0.6449995040893555,1.3975000381469727,1.9300003051757812,1.072500228881836,1.0650005340576136,4,0.020273056250370347,-1.2580569740970897,24.274999618530273,1.1052552326456673,24.5049991607666,-1.2550314264135485,24.395000457763672,0.020273056250370347
10231,2013-09-09,24.36000061035156,24.434999465942386,24.084999084472656,24.28000068664551,874600.0,0.007861006762841072,2.0435128747356006,-0.4999999999999667,34.32835714672069,24.60321673953392,0.44833439616467885,0.9777282005027494,1.511411641794016,1.275584039367292,24.676061593723734,0.3500003814697301,-0.8197423097724084,-0.7979994773864796,-2.0949002557554586,0.4989013009824994,-1.446449866570969,-0.1495490882019901,0.45519912719727174,25.58151913557214,1.9328459157533722,0.6484503891844895,9,0.3474988937377965,1.1149988174438512,1.8774995803833043,0.8824996948242223,0.48999977111817117,0,0.00451554598714532,-2.611113465858478,24.170000076293945,-1.2580569740970897,24.274999618530273,1.1052552326456673,24.5049991607666,0.00451554598714532
10232,2013-09-10,24.46999931335449,24.51000022888184,24.34000015258789,24.4950008392334,982000.0,0.00451554598714532,5.181786655568757,-0.3125193715280983,30.571978902540934,25.523399525458622,0.26772633696446846,0.7498379199550378,1.4064509835153984,1.159535368940606,27.093999442584625,0.17000007629394887,-0.7761347754680763,-0.5887507438659689,-1.766026399761774,0.5885249120298361,-1.1773885718138715,-0.0001129159180663919,0.19916029357910858,64.70578806995888,40.21684478687673,0.5886378279479032,9,0.23750019073486683,0.9425001144409215,1.7675008773803746,0.7725009918212926,0.5349998474121129,1,0.008581977838744148,2.0435128747356006,24.36000061035156,-2.611113465858478,24.170000076293945,-1.2580569740970897,24.274999618530273,0.008581977838744148
10233,2013-09-11,24.42499923706055,24.53499984741211,24.25,24.479999542236328,670600.0,-0.0018389896835583341,2.4545244370462846,2.1998779371371713,35.14737620614952,26.69497427760189,0.23210002894072446,0.6833841421298494,1.4683204562464418,1.1923343784691447,29.672150093305415,0.2849998474121094,-0.7713755364904102,-0.5407507896423311,-1.597893592117213,0.5163920128325508,-1.0693221908797739,-0.012179388404888414,0.12732826538085718,65.38458716942445,36.920641878454234,0.5285714012374415,9,0.24000072479247692,0.9875001907348597,1.8012509346008265,0.8175010681152308,1.110000610351559,2,0.01453434844109669,5.181786655568757,24.46999931335449,2.0435128747356006,24.36000061035156,-2.611113465858478,24.170000076293945,0.01453434844109669
10234,2013-09-12,24.315000534057614,24.604999542236328,24.29999923706055,24.489999771118164,488000.0,-0.004503529434548903,-1.9755861555638943,3.1817866555696974,32.75110588787945,27.739298121236835,0.21937456457374083,0.6860011961333363,1.5942581715579607,1.289767682602399,31.750899941795694,0.3050003051757777,-0.7557321664559069,-0.5602495193481474,-1.5032767049996139,0.3827776663033191,-1.0317631121738806,-0.08873592652241413,-0.23000144958495738,44.231009059897346,13.280890231416127,0.4715135928257337,9,0.3074989318847692,1.0399990081787145,1.9112496376037633,0.9274997711181676,1.279998779296875,3,0.0415381536787196,2.4545244370462846,24.42499923706055,5.181786655568757,24.46999931335449,2.0435128747356006,24.36000061035156,0.0415381536787196
10235,2013-09-13,24.43000030517578,24.53000068664551,24.315000534057614,24.34000015258789,750400.0,0.004729581270503713,-2.071444141689319,-0.5142888283378643,30.474030329881217,28.741600756949722,0.008898656106772762,0.4906189846772975,1.4963787989017803,1.1601889229031705,33.20998097073114,0.21500015258789773,-0.7405498979726417,-0.37824974060058736,-1.24056795368395,0.4840684724827753,-0.8094088471422687,0.052909365941093967,-0.3346012115478523,66.34633019110149,36.59494461164534,0.4311591065416822,9,0.19249916076660156,0.9249992370605469,1.7962498664855957,0.8125,1.2199993133544922,4,0.041342620395622864,-1.9755861555638943,24.315000534057614,2.4545244370462846,24.42499923706055,5.181786655568757,24.46999931335449,0.041342620395622864
10236,2013-09-16,24.520000457763672,24.81999969482422,24.44499969482422,24.649999618530273,1651200.0,0.0036840012879091333,-1.6785648599123983,-1.4444326707074133,36.25591753017182,30.569110842277134,-0.14056175705264096,0.34963067648771684,1.4210292623540326,1.0543085761527493,33.47939912804106,0.3899993896484375,-0.7430511277713663,-0.2444995880126939,-1.0694520085794252,0.5804528325540375,-0.6569757982960596,0.16797662227067178,-0.41440935516357413,47.36852672297252,15.787043566480158,0.412476210283365,9,-0.06750106811523438,0.8349990844726562,1.706249713897705,0.7224998474121094,1.4449996948242188,0,0.02915987517290186,-2.071444141689319,24.43000030517578,-1.9755861555638943,24.315000534057614,2.4545244370462846,24.42499923706055,0.02915987517290186
10237,2013-09-17,24.51000022888184,24.65500068664551,24.434999465942386,24.520000457763672,1679800.0,-0.0004078396694591202,-1.7499850990023513,0.07692533415493841,36.17022044102651,31.954548177286654,-0.1257581209086993,0.32178543561878925,1.4366781651141345,1.0481293883630052,33.53610125003796,0.220001220703125,-0.726519957429133,-0.21999979019164684,-1.0257554149243155,0.5857558345410219,-0.6228776025579812,0.18287802217468752,-0.3758327825927772,45.61409966403939,13.841121843019103,0.40287781236633496,9,-0.05750083923340199,0.7624988555908168,1.7162499427795375,0.7325000762939418,1.514999389648434,1,0.013871895120884048,-1.6785648599123983,24.520000457763672,-2.071444141689319,24.43000030517578,-1.9755861555638943,24.315000534057614,0.013871895120884048
10238,2013-09-18,25.10000038146973,25.1299991607666,24.40999984741211,24.565000534057614,1355600.0,0.024071813426286726,1.420176310306139,-53.49876025178397,47.162413758609276,34.44994116650647,-0.6956349109891207,-0.3121796484207806,0.8507559737294237,0.44864932398631296,32.77768284258023,0.7199993133544922,-0.664122922523525,0.3877503395080595,-0.3646317407720261,1.140132419788145,0.011559299368016696,0.7639413796481023,-0.9383996452392616,96.3856889091118,65.47213340557552,0.37619104014004345,9,-0.4925012588501012,0.1474990844726527,1.2062497138977015,0.14249992370605113,0.8950004577636683,2,-0.003784909133836667,-1.7499850990023513,24.51000022888184,-1.6785648599123983,24.520000457763672,-2.071444141689319,24.43000030517578,-0.003784909133836667
10239,2013-09-19,25.020000457763672,25.309999465942386,24.959999084472656,25.15999984741211,1530600.0,-0.0031872479079768645,-1.6922885061181645,-0.26168117678096153,49.48665989367393,36.92756223296148,-0.5574667094274446,-0.249707859157418,0.9273795598959751,0.5119815474298761,31.861338049448236,0.3500003814697301,-0.5543249806974302,0.3107503890991197,-0.43591442276465386,1.0574152009628932,-0.0625820168327671,0.6840827950310064,-0.8002958160610341,70.8543397499548,37.70555804958407,0.3733324059318872,9,-0.32250118255615234,0.16749954223632812,1.3474993705749512,0.22249984741210938,1.3599987030029297,3,0.02058350840232026,1.420176310306139,25.10000038146973,-1.7499850990023513,24.51000022888184,-1.6785648599123983,24.520000457763672,0.02058350840232026
10240,2013-09-20,24.68000030517578,25.10000038146973,24.665000915527344,25.10000038146973,1892000.0,-0.01358913454705346,1.0714256520179108,3.000013623978227,47.53451290678882,38.394912872969044,-0.1536757887861384,0.0598905040253328,1.2453146790592555,0.8274993711822773,30.969031565828946,0.43499946594238637,-0.4729164767377547,-0.007999801635740766,-0.7310592818003556,0.7150596785288741,-0.3695295417180482,0.35352993844656666,-0.373072077533962,30.000063578314588,-6.034943064773238,0.36152974008230765,9,0.09999942779541016,0.3624992370605469,1.6649994850158691,0.5625,1.6800003051757777,4,0.037074513649289376,-1.6922885061181645,25.020000457763672,1.420176310306139,25.10000038146973,-1.7499850990023513,24.51000022888184,0.037074513649289376
10241,2013-09-23,25.1299991607666,25.22500038146973,24.524999618530273,24.684999465942386,1138000.0,0.018233340762821904,1.2047193954175592,-1.0595228904500713,64.27184696145815,42.139342657293184,-0.5397214346701169,-0.42488783699248245,0.7789919811514494,0.36209256239227017,30.59386310707429,0.7000007629394567,-0.3658134775301747,0.4502490997314439,-0.2469519574219241,1.147450156884812,0.10164857115476167,0.7988496283081261,-0.7428252340607386,79.99995761445653,38.67942583693212,0.34860052857668317,9,-0.34999942779541016,-0.21000003814697266,1.1825003623962402,0.11250114440917969,1.1500015258789098,0,0.020692418429345105,1.0714256520179108,24.68000030517578,-1.6922885061181645,25.020000457763672,1.420176310306139,25.10000038146973,0.020692418429345105
10242,2013-09-24,25.06999969482422,25.21500015258789,25.01000022888184,25.1200008392334,1141200.0,-0.0023875633882254332,-1.4117627259366228,-0.11236219932449898,61.188147980284405,45.03276174330817,-0.4309840336262454,-0.38709789800542893,0.8037417874255652,0.404103010195314,30.589389607578042,0.20499992370605113,-0.26132778740077,0.3917496681213386,-0.30176368844447055,1.0852630246871477,0.04499298983843403,0.7385063464042432,-0.6089997249794337,73.33334746184742,28.27812594638396,0.3467566782829052,9,-0.26500034332275035,-0.23750019073486328,1.0500006675720215,0.1725006103515625,1.0400009155273402,1,0.03570005858230818,1.2047193954175592,25.1299991607666,1.0714256520179108,24.68000030517578,-1.6922885061181645,25.020000457763672,0.03570005858230818
10243,2013-09-25,25.024999618530273,25.17499923706055,24.899999618530273,25.1299991607666,822200.0,-0.0017949771376836177,1.8205133221173875,2.099942780850658,66.02566610587269,48.72993510086298,-0.3262300184259175,-0.36639623535804233,0.8154663320187083,0.4282747008190846,30.386734418029913,0.274999618530277,-0.1891288838026952,0.3502495765686042,-0.3350661782997406,1.035565331436949,0.007591699134433583,0.6929074540027749,-0.5,63.69427989678419,12.650333935074855,0.34265787743417236,9,-0.21249961853027344,-0.19250011444091797,1.0037508010864258,0.2175006866455078,1.0850009918212855,2,0.03996004056917268,-1.4117627259366228,25.06999969482422,1.2047193954175592,25.1299991607666,1.0714256520179108,24.68000030517578,0.03996004056917268
10244,2013-09-26,25.10000038146973,25.21500015258789,25.020000457763672,25.020000457763672,765400.0,0.002997033529779536,-3.874997019764919,-0.7619073569482627,70.12989801041039,53.13614262092177,-0.3108584715009428,-0.47728784860708373,0.70753670745599,0.33833855458930273,30.390117918108277,0.19499969482421875,-0.10876861158948614,0.4325003623962438,-0.2301060733377085,1.095106798130196,0.10119714452926942,0.7638035802632182,-0.5122007751464892,82.14287660557717,23.745541040973748,0.33130321786697603,9,-0.24000072479248402,-0.3225011825561559,0.8712491989135707,0.14249992370605113,1.1700000762939418,3,0.03565738821360376,1.8205133221173875,25.024999618530273,-1.4117627259366228,25.06999969482422,1.2047193954175592,25.1299991607666,0.03565738821360376
10245,2013-09-27,24.854999542236328,25.145000457763672,24.815000534057614,24.9950008392334,504000.0,-0.009760989462545,-2.0000086697935076,-1.750017881410408,60.46510315015246,55.82605213425295,0.0008587024571617974,-0.2606129758389599,0.9047995474324004,0.5621972583504586,30.578915143449404,0.32999992370605824,-0.046113058101937554,0.19699954986572266,-0.4480331933340196,0.8420322930654649,-0.12551682173414846,0.5195159214655938,-0.20942394714355572,47.142794862153096,-14.76913460888202,0.32251637159987123,9,0.005000114440917969,-0.0775003433227539,1.0862503051757812,0.3875007629394531,1.4050006866455114,4,0.061355849793472306,-3.874997019764919,25.10000038146973,1.8205133221173875,25.024999618530273,-1.4117627259366228,25.06999969482422,0.061355849793472306
10246,2013-09-30,24.774999618530273,24.864999771118164,24.649999618530273,24.72500038146973,1097600.0,-0.0032186652657189008,-1.149993324305251,-0.35713409899045157,56.5310583461035,58.088367457039276,0.1350345071827519,-0.1928641118749468,0.934341675917512,0.6237282984089632,30.33623569790237,0.21500015258789062,0.03689383787897782,0.11849966049194194,-0.5252319291347476,0.7622312501186315,-0.20336613432140282,0.4403654553052867,0.5349998474121129,22.12387289305692,-37.805647448064214,0.32186579481334504,9,0.08500003814697266,0.0024995803833007812,1.114999771118164,0.4675006866455078,1.220001220703125,0,0.06397582305655392,-2.0000086697935076,24.854999542236328,-3.874997019764919,25.10000038146973,1.8205133221173875,25.024999618530273,0.06397582305655392
10247,2013-10-01,25.09499931335449,25.21999931335449,24.815000534057614,24.84000015258789,1875800.0,0.012916234096927104,-1.6557436509970802,5.100061036087878,62.835256881987476,59.82979447074796,-0.1042157960253256,-0.48246922302185524,0.5705920199894479,0.2946770796731073,28.865067482269698,0.4449996948242152,0.1304721446457755,0.40349941253661825,-0.2562858768804581,1.0632847019536946,0.07360676782808184,0.7333920572451547,0.20180015563965625,78.07016369744736,18.05279696080254,0.3298926447085379,10,-0.1774997711181605,-0.3175001144409144,0.7675008773803746,0.14750099182129262,1.1100006103515625,1,0.04722061788064735,-1.149993324305251,24.774999618530273,-2.0000086697935076,24.854999542236328,-3.874997019764919,25.10000038146973,0.04722061788064735
10248,2013-10-02,25.020000457763672,25.059999465942386,24.72500038146973,25.0049991607666,958000.0,-0.002988597634705048,6.052663280261283,0.05882880928694928,63.689324990870695,61.407868370436496,-0.04666572100541444,-0.38673775733830595,0.5987778454394785,0.35698281467922044,27.327099379106823,0.3699989318847585,0.2043977571616331,0.30275049209594584,-0.3665181986092527,0.9720191828011444,-0.03188385325665166,0.6373848374485434,0.2638630142211973,64.9124626895642,2.778505072392065,0.3346343453525985,10,-0.14500045776367188,-0.3125009536743164,0.8125,0.22249984741210938,1.0100002288818395,2,0.043565153183267036,-1.6557436509970802,25.09499931335449,-1.149993324305251,24.774999618530273,-2.0000086697935076,24.854999542236328,0.043565153183267036
10249,2013-10-03,24.70000076293945,24.915000915527344,24.55500030517578,24.915000915527344,1384200.0,-0.012789755754178178,2.3488405102819327,-14.332104259377223,54.85612547340682,62.2213808778385,0.2493949961193067,-0.03506321486345243,0.8766299290725392,0.6655730075069819,25.80754812209681,0.4650001525878906,0.27731659983312085,-0.0384992599487326,-0.6748215257883992,0.597823005890934,-0.3566603928685659,0.2796618729711007,0.5711854319763283,21.804612635557778,-38.15255547890047,0.31816113291983267,10,0.17499923706055043,0.0074987411499058965,1.0024995803833043,0.5424995422363317,1.7349987030029368,3,0.05708501230201213,6.052663280261283,25.020000457763672,-1.6557436509970802,25.09499931335449,-1.149993324305251,24.774999618530273,0.05708501230201213
10250,2013-10-04,24.65999984741211,24.774999618530273,24.584999084472656,24.71500015258789,492200.0,-0.0016194702142422468,1.1714441416893733,0.25581519135572045,52.56409181544687,60.92051919494836,0.31990155790880337,0.045881854395044996,0.8676689777893998,0.6910217168483896,24.041488434411374,0.1900005340576172,0.2797562700352998,-0.10300016403198242,-0.6823407552494807,0.47634042718551584,-0.3926704596407298,0.18667013157676493,0.5825389119140674,15.789428396878339,-43.86981491006877,0.2896702956087483,10,0.22749996185302734,0.037499427795410156,0.9700002670288086,0.5825004577636719,1.7999992370605469,4,0.06528794080753086,2.3488405102819327,24.70000076293945,6.052663280261283,25.020000457763672,-1.6557436509970802,25.09499931335449,0.06528794080753086
10251,2013-10-07,24.46999931335449,24.7450008392334,24.415000915527344,24.559999465942386,611600.0,-0.0077048067815604915,-2.300049591821164,1.6363573311140147,49.3126990098827,59.601024864903735,0.4541995556751779,0.2577613044003222,1.0037172391029223,0.8592297832412932,22.193711829342643,0.3299999237060547,0.2744426828803128,-0.29850063323975107,-0.8636470286323785,0.2666457621528764,-0.581073830936063,-0.015927435543439117,0.7450379078056706,6.832112706757777,-52.34812235594634,0.28257319769631295,10,0.34750080108642933,0.2274999618530309,1.1162509918212926,0.7725009918212926,1.745000839233402,0,0.0731508363610971,1.1714441416893733,24.65999984741211,2.3488405102819327,24.70000076293945,6.052663280261283,25.020000457763672,0.0731508363610971
10252,2013-10-08,24.68000030517578,24.82999992370605,24.420000076293945,24.420000076293945,818800.0,0.008581977838744148,-2.1538422037192992,-2.8888865341412546,41.69960548803607,56.898129240699674,0.2045723328544753,0.06777456437582074,0.7546317547424692,0.6321885175374575,20.481016715427113,0.4099998474121058,0.3060822385556392,-0.09899969100952077,-0.6483781276810667,0.4503787456620252,-0.37368890934529375,0.1756895273262522,0.4870347376464075,41.085269025475505,-12.835651872572903,0.27468921833577287,10,0.13749980926513672,0.01749897003173828,0.8312501907348633,0.5625,1.6399993896484375,1,0.05328203070491222,-2.300049591821164,24.46999931335449,1.1714441416893733,24.65999984741211,2.3488405102819327,24.70000076293945,0.05328203070491222
10253,2013-10-09,24.78000068664551,25.104999542236328,24.59499931335449,24.76499938964844,694200.0,0.004051879263905711,-1.8732289937298578,0.0576972453508418,45.294124246878205,54.13859882252942,0.07393964504104034,-0.00449690708945738,0.6155806697449542,0.5116443984618257,18.1873230555458,0.5100002288818395,0.252421896328169,-0.016749382019039416,-0.5403024918145398,0.506803727776461,-0.2785259369167896,0.24502717287871079,0.341912308538987,52.898622836261225,1.0734133105077177,0.2617765548977507,10,0.037499427795406604,-0.08250141143799183,0.4912490844726527,0.4624996185302699,1.9399986267089773,2,0.057506020886775255,-2.1538422037192992,24.68000030517578,-2.300049591821164,24.46999931335449,1.1714441416893733,24.65999984741211,0.057506020886775255
10254,2013-10-10,25.32500076293945,25.32999992370605,24.729999542236328,24.95499992370605,812400.0,0.02199354564940159,2.1579037188360943,24.664589955499046,61.70599288015755,54.27647545919665,-0.48700106739067195,-0.49534734868593233,0.034639828835569375,-0.04678736834101116,15.895670667790391,0.600000381469723,0.22425386371326894,0.4777506828308056,-0.044989765591466835,1.000491131253078,0.21638045861967115,0.73912090704194,-0.9099998474121058,99.45364303983757,43.0142609570521,0.2613702242111362,10,-0.45250034332275035,-0.6175012588500941,-0.07375049591064098,-0.08250045776366832,1.4699993133544957,3,0.0278381007884414,-1.8732289937298578,24.78000068664551,-2.1538422037192992,24.68000030517578,-2.300049591821164,24.46999931335449,0.0278381007884414
10255,2013-10-11,25.440000534057614,25.489999771118164,25.26000022888184,25.32999992370605,809200.0,0.004540958248911764,1.1904813805630166,0.2972982725646564,56.40498180138676,54.26246695422813,-0.5702607540652807,-0.5594859020906888,-0.12811702722099128,-0.17588399096529983,13.632394611898214,0.22999954223632457,0.18961095760888824,0.54225044250488,-0.005322997095024817,1.0898238821047848,0.2684637227049258,0.8160371623048341,-1.006699638366694,95.34890322901127,40.15935208111936,0.27378671979995245,10,-0.48750019073485973,-0.6525011062622035,-0.20125102996825817,-0.13500022888183238,1.1999988555908274,4,0.03911159241340134,2.1579037188360943,25.32500076293945,-1.8732289937298578,24.78000068664551,-2.1538422037192992,24.68000030517578,0.03911159241340134
10256,2013-10-14,25.23500061035156,25.44499969482422,24.94499969482422,25.36000061035156,757400.0,-0.008058172932489227,2.3898515491645593,-1.1363573311138855,53.216389054134375,53.19370386224445,-0.3275981029763777,-0.3142871279087345,0.028982851293545053,0.0217472993629535,12.512354945694664,0.5,0.13128685109662896,0.30150051116942933,-0.23549033586220247,0.8384913582010611,0.03300508765361343,0.5699959346852452,-0.7594317596435509,76.16829593502858,22.312395789112337,0.2684954235158154,10,-0.28250026702880504,-0.4475011825561488,-0.04375076293944957,0.2849998474121129,1.3199996948242223,0,0.04854362767950926,1.1904813805630166,25.440000534057614,2.1579037188360943,25.32500076293945,-1.8732289937298578,24.78000068664551,0.04854362767950926
10257,2013-10-15,24.85000038146973,25.23500061035156,24.78499984741211,25.23500061035156,672800.0,-0.015256596773130182,1.3376649112464392,3.0800018310546307,46.987967628284736,51.33799748862379,0.02122646559870134,0.1027596258634631,0.3654573793867648,0.4003385937664241,11.444654221049076,0.4500007629394496,0.1070633410726245,-0.10049972534179474,-0.6013508144744506,0.4003513637908611,-0.35092526990812445,0.14992581922453496,-0.33385429394531485,28.49172488161726,-23.123327027938046,0.25042554456632843,10,0.10249996185302379,0.019999504089351916,0.2412490844726527,0.7374992370605433,1.4349994659423793,1,0.05492956741103394,2.3898515491645593,25.23500061035156,1.1904813805630166,25.440000534057614,2.1579037188360943,25.32500076293945,0.05492956741103394
10258,2013-10-16,25.0049991607666,25.07500076293945,24.770000457763672,24.92499923706055,1171400.0,0.00623737532867219,1.7726906237808886,-0.2077918860941928,48.40869009584659,50.62161578000598,-0.1521211973313754,-0.06294874528652983,0.1677304037347085,0.24176301915300513,12.06932967526564,0.3050003051757777,0.1044200408314282,0.059249114990233664,-0.4374165391936131,0.5559147691740804,-0.18908371210168795,0.3075819420821553,-0.44989892589843805,36.18414943570104,-11.091420544465201,0.2483328270919225,10,-0.052498817443847656,-0.13499927520751953,0.05500030517578125,0.5825004577636719,1.335000991821289,2,0.052589505226654065,1.3376649112464392,24.85000038146973,2.3898515491645593,25.23500061035156,1.1904813805630166,25.440000534057614,0.052589505226654065
10259,2013-10-17,25.53499984741211,25.55500030517578,24.770000457763672,24.92499923706055,937200.0,0.021195789019544886,1.4153784757679262,7.625014901175699,60.39755672757354,51.492000770242285,-0.6160002396280859,-0.5822404992981873,-0.3992372386894587,-0.28613425284677874,12.627972262328612,0.7849998474121094,0.06786013646012634,0.5634998321533189,0.001519189351558481,1.1254804749550793,0.28250951075244046,0.8444901535541973,-0.9425036310939454,97.45217049027374,48.08775553252313,0.2809903214008798,10,-0.5499992370605469,-0.6075000762939453,-0.4962501525878906,0.05249977111816406,0.774999618530277,3,0.046406871863070576,1.7726906237808886,25.0049991607666,1.3376649112464392,24.85000038146973,2.3898515491645593,25.23500061035156,0.046406871863070576
10260,2013-10-18,25.59499931335449,25.65999984741211,25.47500038146973,25.6200008392334,703200.0,0.0023496951752854933,2.5238147138963902,-0.04098606698852446,62.615379920372604,52.97007642696338,-0.591639463804853,-0.6009887996139689,-0.498686447110952,-0.3345587859960979,12.984964775583466,0.18499946594237926,0.035372290135775586,0.5777493476867654,-0.031317892261661484,1.1868165876351924,0.27321572771255376,0.8822829676609771,-0.944752851704866,92.69656419839828,38.23873767269244,0.30453361997421297,10,-0.5549993515014613,-0.6074991226196254,-0.6062498092651332,-0.007499694824215197,0.5250015258789098,4,0.046884188127848114,1.4153784757679262,25.53499984741211,1.7726906237808886,25.0049991607666,1.3376649112464392,24.85000038146973,0.046884188127848114
10261,2013-10-21,25.649999618530273,25.690000534057614,25.459999084472656,25.665000915527344,753800.0,0.002148869179577906,6.076909533731114,0.6000152578577115,59.296485623003285,54.925285330848624,-0.5159073359722051,-0.6482717509110572,-0.5912152725571538,-0.3817781384043073,13.026019633218205,0.23000144958495738,0.057067610376186906,0.6067496299743667,-0.063868860140051,1.2773681200887843,0.27144038491715605,0.9420588750315773,-0.9189728860196524,95.65207475976776,42.35597647860875,0.335309245057209,10,-0.5074996948242223,-0.5999994277954102,-0.661250114440918,-0.0625,0.20000076293945668,0,0.03859648287881323,2.5238147138963902,25.59499931335449,1.4153784757679262,25.53499984741211,1.7726906237808886,25.0049991607666,0.03859648287881323
10262,2013-10-22,25.96500015258789,26.01499938964844,25.59499931335449,25.68000030517578,984200.0,0.012280722757985973,1.1818280901659615,-18.998347107438015,64.65114766120784,57.076065710218586,-0.7034355220753881,-0.9410302837914912,-0.9406965873988256,-0.6825363477821433,13.323952944854344,0.4200000762939524,0.10289771056417862,0.8770001411437995,0.0895899913845355,1.6644102909030636,0.4832950662641693,1.2707052160234298,-1.13807603992257,95.98399357782115,42.333195281707205,0.3937050748796316,10,-0.5925006866455078,-0.7525005340576172,-1.0612506866455078,-0.3775005340576172,-0.15999984741210938,1,0.022722901949572494,6.076909533731114,25.649999618530273,2.5238147138963902,25.59499931335449,1.4153784757679262,25.53499984741211,0.022722901949572494
10263,2013-10-23,26.024999618530273,26.190000534057614,25.94499969482422,25.95499992370605,1304800.0,0.0023107824220984785,-4.44445386343399,0.24561309579581228,72.3439786685881,58.25806413115531,-0.6350410733484857,-0.9721116754597325,-1.0297101050475916,-0.7289177301769065,13.474191974092001,0.24500083923339488,0.1839333591221468,0.8869996070861816,-0.003779974357527749,1.777779188529891,0.44160981636432695,1.3323893978080363,-1.055506472626977,88.38021784069363,29.432860826696,0.4453897907218552,10,-0.5449991226196289,-0.7249994277954102,-1.1625003814697266,-0.4375,-0.27499961853027344,2,0.009990402793193853,1.1818280901659615,25.96500015258789,6.076909533731114,25.649999618530273,2.5238147138963902,25.59499931335449,0.009990402793193853
10264,2013-10-24,25.9950008392334,26.229999542236328,25.915000915527344,26.104999542236328,893000.0,-0.0011526908640381306,-1.3333356880973741,-1.5714168937328903,72.58884985260815,60.05627169240213,-0.5587685998232068,-0.9187274153221239,-1.024514110330685,-0.6826226387957206,13.800571633694297,0.3149986267089844,0.2819669603297399,0.8122508049011223,-0.15696205031364485,1.7814636601158895,0.3276443772937405,1.2968572325085042,-0.8546366589884968,69.48070606536506,4.864552964967274,0.4846064276073829,10,-0.49500083923339844,-0.6725006103515625,-1.0675015449523926,-0.407501220703125,-0.12000083923339844,3,0.013271756192205775,-4.44445386343399,26.024999618530273,1.1818280901659615,25.96500015258789,6.076909533731114,25.649999618530273,0.013271756192205775
10265,2013-10-25,26.3799991607666,26.3799991607666,25.84499931335449,25.989999771118164,682000.0,0.014810475441575655,1.7435932548221944,-3.5454908012692687,80.31747992438433,63.067504011318796,-0.8899986275612513,-1.2475829044643945,-1.418908434766358,-1.0447689960853808,13.717234050437094,0.5349998474121129,0.3808657344518309,1.1209991455078132,0.028274082794162325,2.213724208221464,0.574636614150986,1.6673616768646404,-1.0652933226030719,100.0,26.914823527396408,0.5463625313568256,10,-0.8049993515014648,-0.9824991226196289,-1.4374995231628418,-0.7924995422363281,-0.4699993133544922,4,-0.002653513913992933,-1.3333356880973741,25.9950008392334,-4.44445386343399,26.024999618530273,1.1818280901659615,25.96500015258789,-0.002653513913992933
10266,2013-10-28,26.36000061035156,26.5,26.239999771118164,26.375,1220600.0,-0.0007580951876899888,-1.0392089398177928,-0.038460033647647905,78.3784288834905,66.55533303967499,-0.7751522748462634,-1.1623457347659496,-1.3966427769702925,-1.0057147087496752,13.317091031526171,0.26000022888183594,0.3908490387861363,1.0217505455017069,-0.15020803261484872,2.1937091236182624,0.4357712564434273,1.6077298345599864,-0.8535419741194765,84.53046591960445,7.091932596688636,0.5859792890582785,10,-0.725000381469723,-0.9025001525878871,-1.4487509727477992,-0.7725009918212855,-0.3550014495849574,0,-0.009104695203379976,1.7435932548221944,26.3799991607666,-1.3333356880973741,25.9950008392334,-4.44445386343399,26.024999618530273,-0.009104695203379976
10267,2013-10-29,26.28000068664551,26.34000015258789,26.084999084472656,26.23500061035156,1201800.0,-0.0030348984011264735,2.0909406175222816,-3.000127161749509,75.51024909757615,69.56661737320049,-0.526323426904657,-1.042464275101878,-1.3089722243671034,-0.9102839032399928,13.920184800821511,0.2750015258789027,0.41460735437719265,0.8825005531311056,-0.35562831608320167,2.120629422345413,0.263436118523952,1.5015649877382593,-0.574833777659844,66.41235378222542,-13.546604514935396,0.6190644346071534,10,-0.6450004577636754,-0.8225002288818395,-1.4300012588501012,-0.6925010681152379,-0.370000839233402,1,-0.01636226384858086,-1.0392089398177928,26.36000061035156,1.7435932548221944,26.3799991607666,-1.3333356880973741,25.9950008392334,-0.01636226384858086
10268,2013-10-30,26.11000061035156,26.46500015258789,26.06999969482422,26.309999465942386,1113400.0,-0.006468800298789157,-1.8214249221735548,-4.444411477980213,65.30217222537846,70.11157465073437,-0.2046122953966858,-0.8291269228162683,-1.1413394259892158,-0.7245671343951976,14.416528696386338,0.3950004577636719,0.46327397311711493,0.6580004692077601,-0.6058550036573926,1.9218559420729129,0.026072732775183738,1.2899282056403365,-0.24586708316302364,40.458170869138335,-35.50496984155176,0.6319277364325763,10,-0.13000106811523082,-0.6525001525878871,-1.2912511825561488,-0.5225009918212855,0.1649990081787145,2,-0.011681359557489168,2.0909406175222816,26.28000068664551,-1.0392089398177928,26.36000061035156,1.7435932548221944,26.3799991607666,-0.011681359557489168
10269,2013-10-31,26.11000061035156,26.229999542236328,25.65500068664551,26.114999771118164,1554200.0,0.0,3.8936342902594516,0.0249959468609799,63.67349862164592,70.22914339532029,-0.12792342532403822,-0.7568828828508778,-1.1316662916356037,-0.7066949892871293,14.077029377767234,0.5749988555908168,0.570411284747518,0.5875004768371532,-0.6568871080334944,1.8318880617078008,-0.03469331559817235,1.2096942692724788,0.38999938964844105,53.84618857260172,-18.85245163245385,0.6221937924353242,10,-0.13000106811523082,-0.6525001525878871,-1.2875008583068812,-0.5225009918212855,0.01000022888183949,3,-0.01378784381218412,-1.8214249221735548,26.11000061035156,2.0909406175222816,26.28000068664551,-1.0392089398177928,26.36000061035156,-0.01378784381218412
10270,2013-11-01,26.270000457763672,26.36000061035156,26.07999992370605,26.15999984741211,808200.0,0.0061279143497483535,-1.0740756439056236,-22.003815337641747,71.517713397467,71.58705759248294,-0.20350590642459565,-0.8327780666770508,-1.280740289142063,-0.8435593964145127,13.819010258649092,0.2800006866455078,0.6761205871735356,0.6670002937316895,-0.5504709495915634,1.8844715370549423,0.05826467207006303,1.2757359153933159,0.21309955596923658,72.7810971439405,0.4998088275055892,0.6087356216616259,11,-0.22250080108642578,-0.8125,-1.4512510299682617,-0.6825008392333984,-0.6300010681152308,4,-0.015036180086815953,3.8936342902594516,26.11000061035156,-1.8214249221735548,26.11000061035156,2.0909406175222816,26.28000068664551,-0.015036180086815953
10271,2013-11-04,26.26000022888184,26.3799991607666,26.03000068664551,26.3799991607666,1070600.0,-0.0003806710585296802,4.833359824522304,-1.0908933277846813,84.7291464264842,73.81794634418031,-0.10937992455633605,-0.7186449097043948,-1.2658303687569052,-0.8167136782732918,13.088858154230614,0.3499984741210902,0.701942346976324,0.5675000190734885,-0.5590573897669309,1.6940574279139078,0.004221314653278796,1.1307787234936981,0.20653779830931995,74.69135075693566,-2.9997661261500923,0.5632787044202098,11,-0.18249988555908558,-0.8024997711181676,-1.4412508010864293,-0.672500610351566,-1.0100002288818395,0,-0.013328270312990553,-1.0740756439056236,26.270000457763672,3.8936342902594516,26.11000061035156,-1.8214249221735548,26.11000061035156,-0.013328270312990553
10272,2013-11-05,25.9950008392334,26.415000915527344,25.9950008392334,26.125,1020000.0,-0.010091370424170187,-5.461581348944349,1.0833359824522684,73.13092816767582,73.90538517741227,0.17916355736623402,-0.3689963632664366,-0.9926129916864674,-0.5387934805136396,12.654924504634483,0.4200000762939453,0.7123567080989197,0.23675060272216797,-0.7900753018478213,1.2635765072921572,-0.27666234956282665,0.7501635550071626,0.45530644114684904,41.97535515561359,-39.273846048400195,0.513412952284994,11,0.08249950408935547,-0.5375003814697266,-1.1762514114379883,-0.407501220703125,-0.4650001525878871,1,0.0003846247820893378,4.833359824522304,26.26000022888184,-1.0740756439056236,26.270000457763672,3.8936342902594516,26.11000061035156,0.0003846247820893378
10273,2013-11-06,26.20499992370605,26.35000038146973,26.020000457763672,26.145000457763672,1048200.0,0.008078441149950155,-1.1290354336764745,-0.4615373329224898,68.40665645917356,73.4406970225862,-0.0029249318847703876,-0.491988818230201,-1.1916232198905412,-0.7345993006459786,13.117355378467677,0.3549995422363317,0.7441910263358906,0.3754997253417933,-0.559137416950211,1.3101368676337977,-0.09181884580420885,0.8428182964877955,0.22940122479950276,72.36829887140148,-6.549140258692589,0.4673185711460027,11,-0.12749958038329723,-0.7474994659423793,-1.3575005531311,-0.6175003051757777,-0.7000007629394496,2,-0.011257396571372369,-5.461581348944349,25.9950008392334,4.833359824522304,26.26000022888184,-1.0740756439056236,26.270000457763672,-0.011257396571372369
10274,2013-11-07,26.03000068664551,26.739999771118164,26.0,26.125,1616000.0,-0.006678085768747843,-8.548341844582538,-1.583335982452271,61.240381904673846,71.3210194648406,0.1984279608011441,-0.2755945474543786,-1.0122778039301856,-0.5494737603750401,14.486841759960456,0.7399997711181641,0.7266133816566054,0.1652504920959501,-0.7420503995203447,1.072551383712245,-0.2883999537121973,0.6189009379040975,-0.375,4.697972831124355,-69.4825702085621,0.4536504458081468,11,0.16749954223632457,-0.45250034332275746,-1.2387509346008336,-0.4425010681152379,-0.3649997711181676,3,0.009412175390777433,-1.1290354336764745,26.20499992370605,-5.461581348944349,25.9950008392334,4.833359824522304,26.26000022888184,0.009412175390777433
10275,2013-11-08,26.434999465942386,26.434999465942386,25.51499938964844,25.96500015258789,1360400.0,0.01555892311230922,2.914899661140699,-4.947396952235852,67.17729804990687,70.0764493722202,-0.2212112934156174,-0.6347736335061143,-1.4016870655181144,-0.932547586248063,14.998058890631652,0.9200000762939453,0.6911054857336936,0.520499324798589,-0.39778816904038905,1.438786818637567,0.06135557787909818,0.9796430717180797,0.3050003051757777,75.10202365734398,3.487224223409015,0.45914374691948956,11,-0.3074998855590856,-0.8574991226196325,-1.6437497138977086,-0.8824996948242223,-0.7199993133544957,4,-0.011915968718471781,-8.548341844582538,26.03000068664551,-1.1290354336764745,26.20499992370605,-5.461581348944349,25.9950008392334,-0.011915968718471781
10276,2013-11-11,26.459999084472656,26.60000038146973,26.190000534057614,26.43000030517578,980800.0,0.000945701495567608,1.6451485879529786,0.0638272832416853,62.40604235384105,68.62042640069407,-0.25762659846955316,-0.5937350119451779,-1.4027481528187664,-0.9224805865388781,15.756714299188523,0.4099998474121165,0.6583915802707558,0.4842490196228013,-0.40619912870845454,1.3746971679540572,0.039024945457175164,0.9294730937884275,0.2800006866455078,77.14280820798027,8.25485508720351,0.4452240741656275,11,-0.33249950408935547,-0.8824987411499023,-1.6674995422363281,-0.9299993515014648,-0.5349998474121058,0,-0.030990163386113267,2.914899661140699,26.434999465942386,-8.548341844582538,26.03000068664551,-1.1290354336764745,26.20499992370605,-0.030990163386113267
10277,2013-11-12,26.21500015258789,26.48500061035156,26.06999969482422,26.399999618530273,921000.0,-0.00925921921246542,1.338023779973485,-6.1668997965412,54.3578288681063,67.40438824988605,-0.025499139387324732,-0.25426680181826455,-1.1229464953101171,-0.6478746498249279,16.047509192657945,0.4150009155273402,0.5531440315724083,0.17100009918213033,-0.5490923048606788,0.8910925032249395,-0.18904610283927425,0.5310463012035349,0.5004996109008779,57.14290162910866,-8.896088197334414,0.36004620202140497,11,-0.08750057220458984,-0.6350002288818359,-1.4575004577636719,-0.6850004196166992,-0.5850009918212891,1,-0.03681099168304325,1.6451485879529786,26.459999084472656,2.914899661140699,26.434999465942386,-8.548341844582538,26.03000068664551,-0.03681099168304325
10278,2013-11-13,26.31999969482422,26.31999969482422,25.75,26.020000457763672,1621200.0,0.004005322968726466,2.8000076294139338,-1.6216221789201282,57.20621011363783,66.68580063788515,-0.10904490399984823,-0.26951681931917193,-1.1947517807661967,-0.7235535617369067,16.14954658039924,0.5699996948242188,0.4613087971346701,0.21024961471557546,-0.32743033531149024,0.7479295647426412,-0.058590360297959165,0.4790895897291101,0.3714900611877425,65.71429016291079,0.10608327903936754,0.2688399750135334,11,-0.19250011444091797,-0.6525001525878906,-1.5625,-0.7899999618530273,-0.43499946594237926,2,-0.03001516023322981,1.338023779973485,26.21500015258789,1.6451485879529786,26.459999084472656,2.914899661140699,26.434999465942386,-0.03001516023322981
10279,2013-11-14,26.71999931335449,26.75,26.34499931335449,26.42499923706055,1268200.0,0.01519755407173995,1.281684692380865,0.9833360883994524,57.48901380521452,65.12705623874601,-0.462000934908005,-0.6073252479232103,-1.548810011238757,-1.0975965836155375,16.820254668631232,0.43000030517578125,0.39303130371320805,0.5509992599487283,0.01885784203754426,1.0831406778599124,0.2849285509931363,0.8170699689043204,-1.2049999237060476,97.57079580414367,34.81287020593376,0.2660707089555921,11,-0.5874996185302699,-0.9799995422363246,-1.9624996185302699,-1.1899995803832972,-0.9299983978271449,3,-0.04547156376537176,2.8000076294139338,26.31999969482422,1.338023779973485,26.21500015258789,1.6451485879529786,26.459999084472656,-0.04547156376537176
10280,2013-11-15,26.795000076293945,26.82999992370605,26.415000915527344,26.71999931335449,1411600.0,0.0028069148527998244,4.724106179790292,0.25423980861864554,59.35484717797951,62.30768965557881,-0.5081346502411499,-0.6195817340216578,-1.5726656918440511,-1.1504119202359497,17.335287576879132,0.4149990081787074,0.38345904474915926,0.5659999847412109,0.03576112920089969,1.0962388402815222,0.3008805569710553,0.8311194125113666,-1.2553006744384732,96.75927315883479,35.23709868695744,0.2651194277701556,11,-0.6225004196166992,-0.994999885559082,-2.005000114440918,-1.265000343322754,-0.9200000762939453,4,-0.0421720155830988,1.281684692380865,26.71999931335449,2.8000076294139338,26.31999969482422,1.338023779973485,26.21500015258789,-0.0421720155830988
10281,2013-11-18,26.63999938964844,26.84499931335449,26.57999992370605,26.84499931335449,897800.0,-0.005784686926820992,1.5853608611915782,-2.733304511469182,57.49998609222526,60.57091831386208,-0.3280616652130455,-0.4075027872986716,-1.3733917658075434,-0.97909123338966,17.81739341545589,0.2649993896484375,0.3791385401269878,0.3614993095397985,-0.12411518052766368,0.8471137996072606,0.1186920645060674,0.6043065545735296,-1.0486879669189442,81.27853404053394,19.533266841649095,0.24280724503373094,11,-0.4600000381469762,-0.832499504089359,-1.769999504089359,-1.1099996566772496,-0.9149990081787109,0,-0.03472219437887747,4.724106179790292,26.795000076293945,1.281684692380865,26.71999931335449,2.8000076294139338,26.31999969482422,-0.03472219437887747
10282,2013-11-19,26.55500030517578,26.76499938964844,26.48500061035156,26.57999992370605,1214200.0,-0.0031906563971502155,-2.393944998670568,0.1219494040696191,59.61124604934907,59.59365049054825,-0.17352043829814434,-0.2909533611656485,-1.2477404499517064,-0.881693314479076,17.507577623203648,0.2799987792968821,0.33878560567035976,0.24700021743774414,-0.23003381367324494,0.7240342485487332,0.008483201882249602,0.4855172329932387,-0.8884676090087851,73.51605570506648,8.70310646026779,0.23851701555549482,11,-0.3750009536743164,-0.7475004196166992,-1.6850004196166992,-1.0250005722045898,-0.7450008392333949,1,-0.02372438564771695,1.5853608611915782,26.63999938964844,4.724106179790292,26.795000076293945,1.281684692380865,26.71999931335449,-0.02372438564771695
10283,2013-11-20,26.28499984741211,26.67499923706055,26.2549991607666,26.625,775400.0,-0.01016759384902155,-1.0999923706345902,13.600213626308486,53.38490439628071,58.720819656282345,0.12183349444486424,-0.0005013142236158785,-0.93793631985735,-0.5946706832372257,16.622417518055546,0.42000007629394887,0.26789336892587556,-0.03600025177001953,-0.4943673092371945,0.42236680569715546,-0.2651837805036088,0.19318327696356974,-0.547759154213864,5.084860828241714,-58.59069947610875,0.22918352873358777,11,-0.10500049591064453,-0.47749996185302734,-1.3737497329711914,-0.8100004196166992,-0.48500061035155895,2,-0.02491918167958429,-2.393944998670568,26.55500030517578,1.5853608611915782,26.63999938964844,4.724106179790292,26.795000076293945,-0.02491918167958429
10284,2013-11-21,26.34000015258789,26.43000030517578,26.22500038146973,26.34000015258789,889200.0,0.00209245978676309,1.2777730682829258,-0.0,51.41128660116042,56.96904060642162,0.12899634930510118,-0.02986088967116629,-0.9481270493446239,-0.6321561783762277,15.58368259843696,0.20499992370605113,0.2437003996705407,0.0017500877380385305,-0.43016388158171637,0.43366405705779343,-0.2142068969218407,0.21770707239791776,-0.5362939421802722,18.548382134880185,-42.158811039703096,0.21595698465987814,11,-0.04250049591064453,-0.5325002670288086,-1.4287500381469727,-0.9275007247924805,-0.5400009155273402,3,-0.01727410482423053,-1.0999923706345902,26.28499984741211,-2.393944998670568,26.55500030517578,1.5853608611915782,26.63999938964844,-0.01727410482423053
10285,2013-11-22,26.309999465942386,26.40999984741211,26.20499992370605,26.29999923706055,738800.0,-0.001138978225957099,-1.050010967317284,100.0,50.9999862670689,55.70170104122472,0.15578339719584733,-0.005663670496780071,-0.8764488747772212,-0.5848768178977117,14.174645586964449,0.20499992370605824,0.22376394705513647,-0.024750614166254792,-0.45637449446491374,0.40687326613240415,-0.24056255431558426,0.19106132598307468,-0.44381566935795647,16.40619412059334,-40.7751401075992,0.21581194014932997,11,-0.012499809265140271,-0.15750026702881215,-1.353749275207523,-0.8975000381469762,-0.9200000762939453,4,-0.01976429346143349,1.2777730682829258,26.34000015258789,-1.0999923706345902,26.28499984741211,-2.393944998670568,26.55500030517578,-0.01976429346143349
10286,2013-11-25,26.1200008392334,26.3799991607666,26.06999969482422,26.375,626800.0,-0.0072215366995707075,1.339640839241372,-25.49933244325768,52.57732445280622,55.50386721730249,0.32685351596085255,0.17437307350257214,-0.6490226790904927,-0.38044500483855614,12.573474331338103,0.3099994659423828,0.228170250852763,-0.20274925231933594,-0.6446401008046188,0.23914159616594688,-0.42369467656197557,0.018196171923303694,-0.19508811164276452,7.194412426587592,-49.76601180672567,0.22094542424264083,11,0.17749881744384766,0.03249835968017578,-1.1062507629394531,-0.7650012969970703,-0.7750015258789098,0,-0.009379817433443405,-1.050010967317284,26.309999465942386,1.2777730682829258,26.34000015258789,-1.0999923706345902,26.28499984741211,-0.009379817433443405
10287,2013-11-26,25.85000038146973,26.18000030517578,25.71500015258789,26.18000030517578,1160200.0,-0.01033692377827633,1.8181833945033667,1.2941216069651975,42.85714285714296,53.90952641102528,0.60305117572047,0.43269156843353684,-0.3436380192742412,-0.10198550660588879,11.702941837966321,0.4650001525878906,0.17339243770542367,-0.4512496948242166,-0.9411348570972429,0.038635467448809635,-0.6961922759607297,-0.2063071136877035,0.9949989318847585,14.062537252938832,-39.257337872181296,0.24494258113651354,11,0.4299993515014613,0.32999897003173473,-0.7537503242492711,-0.495000839233402,-0.6049995422363317,1,-0.004835589870613832,1.339640839241372,26.1200008392334,-1.050010967317284,26.309999465942386,1.2777730682829258,26.34000015258789,-0.004835589870613832
10288,2013-11-27,25.80500030517578,25.895000457763672,25.65500068664551,25.895000457763672,914600.0,-0.001740815304830945,4.3333192048488165,0.27272779816779186,45.22291703956509,52.546626770397566,0.6339865904841417,0.4781871048746851,-0.28206747851883307,-0.052933469907603836,10.5776364611072,0.2399997711181605,0.13004086667616832,-0.4809997558593757,-1.013120974899639,0.051121463180887616,-0.7470603653795074,-0.21493914633924405,1.0173990249633746,19.354799014576702,-38.45829313907464,0.2660606095201316,11,0.44499969482421875,0.3749990463256836,-0.5125007629394531,-0.4500007629394531,-0.3199996948242223,2,0.00019372837463604853,1.8181833945033667,25.85000038146973,1.339640839241372,26.1200008392334,-1.050010967317284,26.309999465942386,0.00019372837463604853
10289,2013-11-29,25.75,25.899999618530273,25.70000076293945,25.790000915527344,367400.0,-0.0021313816905768057,-1.8571389645775624,0.44445386343406945,32.917711903667794,49.60916729547404,0.6000212528524997,0.5321160818599822,-0.208215138923606,0.0025668436134793637,10.671902371513388,0.19999885559082387,0.12046756341116804,-0.5180000305175767,-1.0974402227253286,0.06144016169017519,-0.8077201266214544,-0.22827993441369898,1.0257033843994101,12.582704497052669,-41.2653734078862,0.2897200961038762,11,0.5,0.42999935150146484,-0.3599996566772461,-0.47750091552734375,-0.3549995422363281,4,0.0019417179440990306,4.3333192048488165,25.80500030517578,1.8181833945033667,25.85000038146973,1.339640839241372,26.1200008392334,0.0019417179440990306
10290,2013-12-02,25.875,26.104999542236328,25.565000534057614,25.809999465942386,1192200.0,0.004854368932038833,1.0571405735129162,-1.6249761586876854,36.10453178884876,47.23189459509888,0.3696699622407351,0.39632619130222224,-0.3015610073790924,-0.1284662544062627,10.270170228398975,0.5399990081787145,0.0964426648296417,-0.37325000762939453,-0.9787442732093226,0.2322442579505335,-0.6759971404193585,-0.07050287483943052,0.8558752764892539,38.03680838017879,-12.333217683569423,0.30274713278996335,12,0.28999996185302734,0.30499935150146484,-0.46374988555908203,-0.6275005340576172,-0.22500038146972656,0,-0.0028985802102202696,-1.8571389645775624,25.75,4.3333192048488165,25.80500030517578,1.8181833945033667,25.85000038146973,-0.0028985802102202696
10291,2013-12-03,25.90999984741211,26.04999923706055,25.70000076293945,25.834999084472656,926200.0,0.001352651107714431,-1.0289919172038606,1.153848411044988,41.95250048816035,45.269811754966796,0.24611119271693482,0.35179759879000017,-0.3183544099419997,-0.16887793166499065,9.993713846326482,0.34999847412110086,0.03844701458116617,-0.3207501411437974,-0.9447627576954751,0.3032624754078803,-0.6327564494196345,-0.008743832867960322,0.7509229445312471,56.09747020348187,6.312182186999223,0.31200630827583814,12,0.21000003814697266,0.26999950408935547,-0.4237499237060547,-0.6775007247924805,0.02499961853027699,1,-0.020069489032266685,1.0571405735129162,25.875,-1.8571389645775624,25.75,4.3333192048488165,25.80500030517578,-0.020069489032266685
10292,2013-12-04,26.0049991607666,26.125,25.71999931335449,25.78000068664551,909200.0,0.0036665115366252277,-1.347821760283033,2.9999491378871403,41.644549182774576,43.96532784235501,0.07251538786072587,0.27150599419623234,-0.391733742624357,-0.2776533728725994,9.541313162332635,0.40500068664551137,-0.035452455344557876,-0.22625074386596822,-0.849483667831425,0.3969821800994886,-0.5378672058486949,0.08536571811675842,0.5901682957036094,78.57125827228123,29.528529238956317,0.3116164619827279,12,-0.007498741149902344,0.17500019073486328,-0.45874881744384766,-0.7124996185302734,-0.32999992370605113,2,-0.025379729617828528,-1.0289919172038606,25.90999984741211,1.0571405735129162,25.875,-1.8571389645775624,25.75,-0.025379729617828528
10293,2013-12-05,25.90999984741211,26.0,25.795000076293945,26.0,582200.0,-0.0036531173397542638,3.5555461365659307,-0.40000339086501596,24.3671042704091,40.960418694493754,0.12150440584542466,0.36182228853648724,-0.2743218828431573,-0.19552574075153828,9.064464183226379,0.20999908447265625,-0.1023528420182842,-0.30650005340576314,-0.9460974355979737,0.3330973287864474,-0.6262987445018702,0.013298637690343895,0.6233575937133473,61.60707899496279,17.93022966885981,0.3197986910961056,12,0.0775003433227539,0.26999950408935547,-0.36374950408935547,-0.6175003051757812,-0.15999984741210938,3,-0.02566572798514044,-1.347821760283033,26.0049991607666,-1.0289919172038606,25.90999984741211,1.0571405735129162,25.875,-0.02566572798514044
10294,2013-12-06,26.274999618530273,26.36000061035156,25.934999465942386,26.0049991607666,491400.0,0.01408721625888476,-1.0731770857562886,-3.0,36.09623650320578,39.304446498508966,-0.2834981950276543,0.016989380267922627,-0.6146235488268275,-0.5713255602920349,7.747229162358943,0.4500007629394496,-0.16528814951899662,0.04624977111816264,-0.5876673561175423,0.6801668983538676,-0.2707087924996898,0.3632083347360151,0.20025640817111423,89.30805236931108,50.18342278481764,0.3169585636178521,12,-0.30249977111816406,-0.0950002670288086,-0.5562496185302734,-0.9825000762939453,-0.639999389648434,4,-0.030066565923813515,3.5555461365659307,25.90999984741211,-1.347821760283033,26.0049991607666,-1.0289919172038606,25.90999984741211,-0.030066565923813515
10295,2013-12-09,26.1200008392334,26.354999542236328,26.020000457763672,26.26000022888184,730400.0,-0.005899097299608025,1.0303096859213705,-0.5185153788553234,36.096273320433994,37.47321859491204,-0.17688651678932388,0.15513301318880934,-0.4283202246034854,-0.43372629212610647,7.780339838206786,0.33499908447265625,-0.19906516685726672,-0.09299907684326314,-0.7209645678256713,0.534966414139145,-0.406981822334469,0.22098366864794272,0.30063985790936343,63.63638990838999,28.611123122042223,0.31398274549120464,12,-0.15750026702881215,0.059998512268066406,-0.40125083923339844,-0.8275012969970703,-0.4000015258789098,0,-0.027756522135357065,-1.0731770857562886,26.274999618530273,3.5555461365659307,25.90999984741211,-1.347821760283033,26.0049991607666,-0.027756522135357065
10296,2013-12-10,25.63999938964844,26.165000915527344,25.63500022888184,26.05500030517578,1130800.0,-0.018376777724446902,-1.494125355665085,2.964305177111616,29.801298850032722,36.02256926078868,0.2546449856327193,0.6013856717157786,0.08063257425709836,0.02550864541442266,7.415429645865304,0.5300006866455043,-0.2459483711079038,-0.5320005416870082,-1.1979891877070017,0.13398810433298536,-0.8649948646970032,-0.19900621867701318,0.7293028977092106,0.6895390532715684,-28.249654483160143,0.33299432300999643,12,0.32250118255614524,0.5399999618530238,0.11250066757201793,-0.3474998474121129,0.005001068115230822,1,0.00039002453665704095,1.0303096859213705,26.1200008392334,-1.0731770857562886,26.274999618530273,3.5555461365659307,25.90999984741211,0.00039002453665704095
10297,2013-12-11,25.25,25.59499931335449,25.21999931335449,25.57999992370605,1514800.0,-0.01521058498175687,1.0833408391304988,0.795178784814779,28.301874721095047,34.14245344762534,0.615287967812499,0.9648512872828334,0.48533227539169843,0.3942587634519228,7.687609781558857,0.4200000762939524,-0.3045290943720964,-0.873749923706054,-1.656255044403732,-0.0912448030083759,-1.265002484054893,-0.48249736335721494,1.1049995422363281,2.6316361853743104,-28.113585746988253,0.3912525603488395,12,0.5399999618530238,0.7824993133544886,0.5175004005432129,0.042499542236328125,0.7099990844726562,2,0.027128691720490483,-1.494125355665085,25.63999938964844,1.0303096859213705,26.1200008392334,-1.0731770857562886,26.274999618530273,0.027128691720490483
10298,2013-12-12,25.53000068664551,25.625,25.15999984741211,25.15999984741211,1009800.0,0.01108913610477269,-1.5135086371767181,-1.1212149235615638,34.482761140638985,34.316347807288814,0.32651258786536985,0.6562790374228378,0.22600642844163943,0.09378256815919528,8.49826708367477,0.4650001525878906,-0.35225503968302263,-0.5542492866516078,-1.3739170005597074,0.2654184272564919,-0.9640831436056558,-0.14441542969755972,0.734198837280271,30.833383666112862,-1.3945661136552765,0.4098338569540495,12,0.22999954223632457,0.4724988937377894,0.23749971389770153,-0.23750114440918324,0.3649997711181605,3,0.005679535703690286,1.0833408391304988,25.25,-1.494125355665085,25.63999938964844,1.0303096859213705,26.1200008392334,0.005679535703690286
10299,2013-12-13,25.5049991607666,25.665000915527344,25.415000915527344,25.55500030517578,510200.0,-0.00097929985140921,-1.1739353982667828,-0.13513792161330268,34.54893576517276,34.143503804658145,0.349901886204659,0.6172346153564767,0.28213466942162313,0.102585819077607,8.678763301015465,0.25,-0.3533277648364752,-0.518500804901123,-1.3196650928964182,0.2826634830941721,-0.9190829488987688,-0.11791866090347725,0.6487803955078135,28.870242799956586,-5.137675725527728,0.4005821439976468,12,0.2550010681152344,0.4975004196166992,0.26250123977661133,-0.21249961853027344,0.3400001525878871,4,0.009605992836505317,-1.5135086371767181,25.53000068664551,1.0833408391304988,25.25,-1.494125355665085,25.63999938964844,0.009605992836505317
10300,2013-12-16,25.665000915527344,25.90500068664551,25.459999084472656,25.55500030517578,1051800.0,0.006273348756147712,-1.9666471695234458,-2.199961853900439,41.16505918700369,34.05601032675185,0.17542715688491128,0.3881354508271997,0.15705017592666337,-0.07556267283291263,8.454731933832994,0.4450016021728551,-0.35583025398925017,-0.3019990921020508,-1.030128529813421,0.4261303456093195,-0.6660638109577377,0.06206562675363614,0.38940066986084076,50.24880909453228,12.318376735398203,0.36406471885568525,12,0.09499931335449219,0.33749866485595703,0.22249937057495117,-0.2525014877319336,-0.29000091552734375,0,-0.0011689337843489023,-1.1739353982667828,25.5049991607666,-1.5135086371767181,25.53000068664551,1.0833408391304988,25.25,-0.0011689337843489023
10301,2013-12-17,25.71500015258789,25.72500038146973,25.53499984741211,25.70499992370605,845400.0,0.0019481486568073692,11.666412359333496,0.09091066722156094,47.133754866570655,34.66592206939586,0.10600598275054551,0.27962073487474726,0.1493943361477399,-0.1444803312310654,8.187671679452356,0.19000053405762074,-0.32393713412165326,-0.20574989318847514,-0.8684578704912873,0.456958084114337,-0.5371038818398794,0.12560409546292917,0.24996125900268495,74.49660133898249,32.161247120337265,0.3313539886514054,12,0.04500007629394531,0.28749942779541016,0.13749980926513672,-0.30250072479248047,-0.22500038146972656,1,0.00019440640625845163,-1.9666471695234458,25.665000915527344,-1.1739353982667828,25.5049991607666,-1.5135086371767181,25.53000068664551,0.00019440640625845163
10302,2013-12-18,25.92499923706055,25.95000076293945,25.290000915527344,25.78499984741211,1177800.0,0.008166404169806185,5.947277545776001,13.99961853899977,52.380930755688425,37.778569456649116,-0.1302295071316273,0.021084573764255765,-0.02171810961462839,-0.36566256247807516,8.364451469542812,0.6599998474121058,-0.3013572577005448,0.03574924468994567,-0.556127955748714,0.6276264451286053,-0.26018935552938416,0.3316878449092755,-0.764999389648441,96.83525355635693,49.46175948291774,0.2959386002193304,12,-0.1649990081787145,0.07750034332275035,-0.07249927520752308,-0.5124998092651403,-0.34999847412110086,2,-0.010800338959956912,11.666412359333496,25.71500015258789,-1.9666471695234458,25.665000915527344,-1.1739353982667828,25.5049991607666,-0.010800338959956912
10303,2013-12-19,25.6299991607666,25.809999465942386,25.399999618530273,25.809999465942386,1324400.0,-0.011378981098376983,3.5555461365657903,-1.2857220708446795,47.8260719332981,39.081884504437156,0.13508077064316026,0.27879139769686034,0.30631863257271874,-0.0838342526674154,9.137399360006954,0.524999618530277,-0.3060548618013996,-0.22650079727172923,-0.7983224842083487,0.3453208896648903,-0.5124116407400408,0.0594100461965823,-0.45419929504394574,51.51489755223563,-0.24868198076654835,0.28591084346831064,12,0.1275005340576172,0.3725004196166992,0.22375059127807617,-0.2174997329711914,-0.24499893188476207,3,0.012875533925541749,5.947277545776001,25.92499923706055,11.666412359333496,25.71500015258789,-1.9666471695234458,25.665000915527344,0.012875533925541749
10304,2013-12-20,25.88500022888184,25.98500061035156,25.625,25.63500022888184,1901200.0,0.0099493201898182,-1.6666666666665702,-1.3888865341414551,50.173014262869536,40.64596683137443,-0.20233743796585202,-0.01269581456118729,0.07042884006744643,-0.3518555392058502,9.83235346907345,0.36000061035155895,-0.31249766746207897,0.05125026702881286,-0.4738750370398108,0.5763755710974365,-0.21131238500549898,0.3138129190631247,-0.6937163452148489,85.6114495855984,30.78503181190233,0.26256265203431145,12,-0.22249984741211293,0.11749935150146129,0.012499332427974963,-0.47250080108642933,-0.01000022888183949,4,0.000386332964783076,3.5555461365657903,25.6299991607666,5.947277545776001,25.92499923706055,11.666412359333496,25.71500015258789,0.000386332964783076
10305,2013-12-23,25.790000915527344,26.13500022888184,25.770000457763672,26.13500022888184,857800.0,-0.0036700526372218656,1.1159449134504051,-1.379997253417983,47.96612032457248,42.664280328545516,-0.17776527870051595,0.043583620248014654,0.18012220826589953,-0.27670840038896927,10.459421457103117,0.3649997711181676,-0.28413018241003485,-0.01774911880493235,-0.49268384959153977,0.45718561198167507,-0.25521648419823606,0.21971824658837136,-0.56696836279297,59.17164571591066,4.319869003380489,0.2374673653933031,12,-0.1425008773803711,0.21249866485595703,0.14624881744384766,-0.3725013732910156,0.18999862670898438,0,0.002132547339074753,-1.6666666666665702,25.88500022888184,3.5555461365657903,25.6299991607666,5.947277545776001,25.92499923706055,0.002132547339074753
10306,2013-12-24,25.875,25.90999984741211,25.665000915527344,25.70499992370605,475000.0,0.003295815488765008,1.041659712784811,-0.49275482504879475,47.789130320544814,44.8295309507066,-0.2524742934814981,-0.06399234366896422,0.11771660637040426,-0.3796702161032641,10.895690553794047,0.24499893188476562,-0.3009543997428743,0.07950000762939524,-0.3736631360081759,0.5326631512669664,-0.14708156418938856,0.30608157944817904,-0.5972493866967774,69.23071714109622,16.661374560200073,0.22658157181878513,12,-0.22749996185302734,0.12749958038330078,0.11124992370605469,-0.41750049591064453,-0.3999996185302699,1,-0.019323671497584516,1.1159449134504051,25.790000915527344,-1.6666666666665702,25.88500022888184,3.5555461365657903,25.6299991607666,-0.019323671497584516
10307,2013-12-26,25.72500038146973,25.96500015258789,25.21500015258789,25.94499969482422,535800.0,-0.005797086706483823,4.769225690496277,-1.2941130271852677,46.911528979909555,46.210505155069995,-0.031301811552133074,0.0802783441391064,0.30144413447413854,-0.24629286425672348,10.895766103557483,0.75,-0.3135955419897485,-0.06424961090087677,-0.5176957413507388,0.38919651954898526,-0.2909726761258078,0.16247345432405425,0.4099998474121094,55.43480289004775,3.843079028975083,0.22672306522493055,12,-0.050000190734866834,0.23749923706054332,0.2687492370605433,-0.2600011825561559,-0.21000099182128906,3,-0.009135106195016451,1.041659712784811,25.875,1.1159449134504051,25.790000915527344,-1.6666666666665702,25.88500022888184,-0.009135106195016451
10308,2013-12-27,25.809999465942386,25.90999984741211,25.54999923706055,25.78499984741211,498400.0,0.0033041431763742857,2.199999999999968,-0.11363498435104058,41.43646175959412,46.975785821116816,-0.08091532080579356,-0.0045608498469498215,0.2468592143770394,-0.34511378340214804,10.766076265097112,0.36000061035155895,-0.264354869559174,0.02049951553345153,-0.43298868114794686,0.4739877122148499,-0.20624458280724767,0.24724361387415072,0.3066007614135735,64.67383304481245,17.115483262933466,0.22674409834069964,12,-0.13499927520752308,0.10750007629394176,0.18375015258788707,-0.34500026702881215,-0.5100002288818359,4,-0.009104947999438395,4.769225690496277,25.72500038146973,1.041659712784811,25.875,1.1159449134504051,25.790000915527344,-0.009104947999438395
10309,2013-12-30,25.79999923706055,25.96500015258789,25.73500061035156,25.815000534057614,583200.0,-0.0003874556020441178,-2.172439194433011,-0.6000610360872173,43.77429177666086,47.265700553300945,-0.027567733368982772,0.00988401479251877,0.27069835796672237,-0.348894364546414,10.581223235780971,0.22999954223633168,-0.17408101859280833,0.007999324798586116,-0.44512313553217453,0.46112178512934676,-0.2185619053667942,0.23456055496396644,0.29856898880004934,63.58685173475431,17.316132325010578,0.22656123016537963,12,-0.12499904632568715,-0.004999160766605115,0.193750381469723,-0.25249958038330433,-0.3549995422363317,0,-0.016085233350805028,2.199999999999968,25.809999465942386,4.769225690496277,25.72500038146973,1.041659712784811,25.875,-0.016085233350805028
10310,2013-12-31,25.79999923706055,25.90999984741211,25.71999931335449,25.899999618530273,769200.0,0.0,2.166653421282742,6.6661157024822595,53.82774726628589,48.00947748660264,-0.0071570336328150574,0.004191973461725951,0.2828883430679845,-0.36401259795892926,11.015027623556998,0.19000053405762074,-0.11328987853466188,0.011749362945561614,-0.43971924601800083,0.46321797190912406,-0.21398494153621783,0.23748366742734106,0.2808976273345962,77.99987792968798,24.890922594170803,0.22573430448178042,12,-0.12499904632568715,-0.014999389648441053,0.25250053405761363,-0.25249958038330433,-0.15499877929687855,1,0.002907006401446477,-2.172439194433011,25.79999923706055,2.199999999999968,25.809999465942386,4.769225690496277,25.72500038146973,0.002907006401446477
10311,2014-01-02,25.38999938964844,25.80500030517578,25.34499931335449,25.80500030517578,1103400.0,-0.015891467423889027,1.2168673591322903,4.149993324305362,53.317520122070334,48.11354297175618,0.3932474543279696,0.3934074413169988,0.6987921771203993,0.029369276832234448,11.75848315930498,0.4600009918212926,-0.057279578324951785,-0.37225046157836417,-0.8531320898084687,0.10863116665174033,-0.6126912756934146,-0.1318096474633137,0.6735795405105591,23.33323160807339,-34.66700121327905,0.24044081411505172,1,0.28500080108642223,0.3800001144409144,0.8350000381469691,0.18249988555907848,0.4300003051757777,3,0.023237501645172687,2.166653421282742,25.79999923706055,-2.172439194433011,25.79999923706055,2.199999999999968,25.809999465942386,0.023237501645172687
10312,2014-01-03,25.34499931335449,25.5,25.209999084472656,25.46500015258789,894400.0,-0.0017723543669047048,2.052632635647242,0.2891580108465962,45.066630045572786,47.80693831756448,0.38813944994992156,0.4073097398493779,0.7391401002882922,0.05740082066011709,12.86111249143449,0.29000091552734375,-0.0341518433110366,-0.3842505455017111,-0.8851580820680098,0.1166569910645876,-0.6347043137848623,-0.13379677721855998,0.7016080412530883,17.880799721097553,-41.75660929442352,0.2504537682831498,1,0.32750034332275746,0.4150009155273473,0.8800001144409215,0.2350006103515625,0.9350013732910227,4,0.005129259090046245,1.2168673591322903,25.38999938964844,2.166653421282742,25.79999923706055,-2.172439194433011,25.79999923706055,0.005129259090046245
10313,2014-01-06,25.2450008392334,25.290000915527344,25.0,25.09499931335449,1692600.0,-0.003945491293361414,1.416657394897878,-1.2500039736151878,43.33336593763454,47.04697739253837,0.4780553595316235,0.47951891029542537,0.8312942549085776,0.14239142467448218,14.156589204895159,0.34499931335448863,-0.03723166181494264,-0.4509990692138679,-0.9883473501749371,0.08634921174720134,-0.7196732096944025,-0.18232492873333328,0.7681421845687808,25.388683988947264,-36.56501724923075,0.26867414048053423,1,0.32249927520751953,0.4349994659423828,0.9849987030029297,0.38249874114990234,1.0749988555908203,0,0.010695129389555635,2.052632635647242,25.34499931335449,1.2168673591322903,25.38999938964844,2.166653421282742,25.79999923706055,0.010695129389555635
10314,2014-01-07,25.48500061035156,25.524999618530273,25.290000915527344,25.290000915527344,923000.0,0.009506823653781638,-1.4102468797683791,1.2999847413661019,45.5664839491046,46.7803511285975,0.1959554947748572,0.1868813104202509,0.5870443480034311,-0.10881825109182586,15.06650429667537,0.279998779296875,-0.06821947329918387,-0.17149934768677255,-0.6415732946961512,0.2985745993226061,-0.4065363211914601,0.063537625817915,0.46735383202248926,53.296779305053875,-9.718741902694987,0.23503697350468922,1,-0.002500534057613635,0.1949996948242223,0.7299990653991735,0.14249897003174183,1.0849990844726598,1,-0.007259225774389977,1.416657394897878,25.2450008392334,2.052632635647242,25.34499931335449,1.2168673591322903,25.38999938964844,-0.007259225774389977
10315,2014-01-08,25.395000457763672,25.51499938964844,25.25,25.51499938964844,1417800.0,-0.0035314950140252765,3.416695806974398,-0.6153801009429458,42.27052338856365,46.16717258059958,0.25036052991285374,0.23165859943172862,0.6592493810621818,-0.024996824327544687,16.053313681672137,0.26499938964844105,-0.06614566972445601,-0.22524948120117116,-0.6549060989270679,0.20440713652472553,-0.4400777900641195,-0.010421172338222817,0.5002127180679352,49.06836124458597,-11.978729914989415,0.21482830886294838,1,0.08749961853027344,0.2849998474121094,0.8199992179870605,0.2324991226196289,1.4399986267089844,2,0.001968861435687197,-1.4102468797683791,25.48500061035156,1.416657394897878,25.2450008392334,2.052632635647242,25.34499931335449,0.001968861435687197
10316,2014-01-09,25.649999618530273,25.774999618530273,25.334999084472656,25.524999618530273,1172200.0,0.010041313493603266,1.3466695149739583,-1.0416759385827965,43.498814555758194,45.78798208902722,-0.04460170549612741,-0.023771745613373696,0.3896960281683377,-0.27876695011181596,16.903038542234526,0.4400005340576172,-0.08635047651021566,0.02924966812133789,-0.40052698033260015,0.45902631657527593,-0.18563865610563113,0.2441379923483069,0.1915007667514388,83.87095980291541,26.22099590196808,0.2148883242269697,1,-0.16749954223632812,0.030000686645507812,0.5225000381469727,-0.01999950408935547,1.2800006866455078,3,-0.00019489905812664077,3.416695806974398,25.395000457763672,-1.4102468797683791,25.48500061035156,1.416657394897878,25.2450008392334,-0.00019489905812664077
10317,2014-01-10,25.934999465942386,25.989999771118164,25.5049991607666,25.65500068664551,976200.0,0.01111110532751125,1.4871865096443977,2.239990234375,57.2446775351026,47.54445050852816,-0.331546159301638,-0.26859278633694217,0.09573266707110761,-0.5577544357983975,16.615814385044878,0.4850006103515625,-0.08583856818460234,0.2799995422363324,-0.13427188283871772,0.6942709673113825,0.07286382969880734,0.48713525477385744,-0.9349994659423864,94.44441233419104,34.53052069364667,0.20713571253752458,1,-0.43999958038330433,-0.2549991607666051,0.21500015258788707,-0.3049993515014684,0.6700000762939418,4,-0.0044341535949975475,1.3466695149739583,25.649999618530273,3.416695806974398,25.395000457763672,-1.4102468797683791,25.48500061035156,-0.0044341535949975475
10318,2014-01-13,25.67499923706055,25.90999984741211,25.6200008392334,25.88500022888184,672800.0,-0.010025071688290033,1.2307596376041396,-0.7500068119891008,45.02366112389208,47.68326932488718,-0.10360470977352776,0.002980139769796608,0.34904379770382477,-0.29726430467842135,16.18727605762005,0.3149986267089879,-0.09851947533765326,0.012749385833743077,-0.39736556571493864,0.4228643373824248,-0.192308089940596,0.21780686160808216,-0.6551992416381864,57.432347096319035,0.7372561332933429,0.20505747577434064,1,-0.1799993515014684,0.005001068115230822,0.4137506484985316,-0.04499912261963246,1.1750011444091797,0,0.023563835153368684,1.4871865096443977,25.934999465942386,1.3466695149739583,25.649999618530273,3.416695806974398,25.395000457763672,0.023563835153368684
10319,2014-01-14,25.75,25.81999969482422,25.565000534057614,25.75,879200.0,0.0029211593054767615,2.6428610354223943,-0.0,49.04303862159597,47.15163503103274,-0.20835441681956013,-0.055573970842871745,0.26808753721786616,-0.36534638524690877,15.909911694249546,0.2549991607666051,-0.09596716889701895,0.07550010681152486,-0.32944143216499455,0.48044164578804427,-0.12697066267673307,0.2779708762997828,-0.7107960090637206,67.5675884662077,10.723692608831826,0.20247076948825968,1,-0.25500011444091797,-0.06999969482421875,0.33374977111816406,-0.11999988555908203,1.125,1,0.02213591047861052,1.2307596376041396,25.67499923706055,1.4871865096443977,25.934999465942386,1.3466695149739583,25.649999618530273,0.02213591047861052
10320,2014-01-15,25.63500022888184,25.915000915527344,25.56999969482422,25.84499931335449,905200.0,-0.004466010528860642,-1.0294180345342145,-100.0,44.339620095205674,46.15409058360334,-0.1332318684743612,0.06014673838769369,0.370514651486765,-0.24442558261383596,16.240485807040912,0.345001220703125,-0.085904583665382,-0.03799962997436168,-0.443311421143882,0.36731216119515864,-0.24065552555912006,0.1646562656103967,-0.5767803223419214,45.80165342201336,-9.08397414476623,0.2026558955847601,1,-0.14000034332275746,0.04249954223632457,0.4412493705749476,-0.0050001144409215215,1.119998931884762,2,0.03647355013045628,2.6428610354223943,25.75,1.2307596376041396,25.67499923706055,1.4871865096443977,25.934999465942386,0.03647355013045628
10321,2014-01-16,25.71999931335449,25.78499984741211,25.545000076293945,25.545000076293945,619200.0,0.0033157434645498807,-1.742866485013624,-0.8333333333333446,49.878319302772226,46.688722723292166,-0.18606437366366535,-0.025780392588533374,0.27399377259393276,-0.32598302534522006,16.61282839885314,0.23999977111816406,-0.08307730978565786,0.046749496459955964,-0.35867750462957204,0.45217649754948397,-0.15596400408480804,0.24946299700471997,-0.6431438095230071,44.329872581405596,-10.053110259938293,0.2027135005447645,1,-0.2249994277954066,-0.13749885559081676,0.3512506484985387,-0.08999919891357067,1.1750011444091832,3,0.043351469707825,-1.0294180345342145,25.63500022888184,2.6428610354223943,25.75,1.2307596376041396,25.67499923706055,0.043351469707825
10322,2014-01-17,25.645000457763672,25.815000534057614,25.59499931335449,25.76000022888184,873600.0,-0.002915974245453201,-1.0465033755311017,-0.657144414168971,45.96578704623428,46.981213957581026,-0.07156046019066054,0.028634200808099308,0.3449048154831651,-0.24483011334485738,16.38279049440899,0.220001220703125,-0.11370235306973342,-0.014249420166017046,-0.40202656524757785,0.37352772491554376,-0.20813799270679922,0.17963915237476513,-0.5498820685864558,27.027068824199556,-24.97791893509981,0.19388857254078073,1,-0.025000572204589844,-0.0775003433227539,0.42624950408935547,-0.015000343322753906,1.2399997711181676,4,0.050107226534406024,-1.742866485013624,25.71999931335449,-1.0294180345342145,25.63500022888184,2.6428610354223943,25.75,0.050107226534406024
10323,2014-01-21,25.959999084472656,25.959999084472656,25.70000076293945,25.75,1039800.0,0.012283042350799578,1.476185286103576,-1.8260826298243014,53.40425980906986,47.852077942021616,-0.30672619436765913,-0.27444498292322805,0.02262447187741401,-0.5517006520024239,15.975606588904013,0.3149986267089844,-0.10495759418042638,0.2842492103576646,-0.12573468559705248,0.6942331063123817,0.07925726238030606,0.48924115833502313,-0.8469830676566197,100.0,47.41689690179648,0.204991947977359,1,-0.3399991989135742,-0.3924989700317383,-0.04874944686890004,-0.3299989700317383,0.8700008392333949,1,0.02484593530473056,-1.0465033755311017,25.645000457763672,-1.742866485013624,25.71999931335449,-1.0294180345342145,25.63500022888184,0.02484593530473056
10324,2014-01-22,25.895000457763672,25.989999771118164,25.7450008392334,25.895000457763672,1514200.0,-0.0025037992681541388,1.5789547653944225,0.0,51.96690444749124,48.92945361523579,-0.1983070557152793,-0.21993492890155864,0.08507757033690666,-0.4812644798024692,16.08531225216353,0.24499893188476562,-0.07120656143611015,0.21875057220459126,-0.19233077029200984,0.6298319147011924,0.01320990095629071,0.4242912434528918,-0.7644447658615938,78.65182505529171,28.074090578043936,0.20554067124830136,1,-0.23250102996826172,-0.3275003433227539,-0.013750553131103516,-0.2650003433227539,1.2250003814697266,2,0.036879702908819034,1.476185286103576,25.959999084472656,-1.0465033755311017,25.645000457763672,-1.742866485013624,25.71999931335449,0.036879702908819034
10325,2014-01-23,25.84499931335449,25.90999984741211,25.71500015258789,25.81999969482422,1282200.0,-0.0019309188463131344,1.5161139481941794,100.0,61.07058693588033,50.881872768582696,-0.0868991239128043,-0.17455152724883405,0.11884336685962182,-0.4228678991555732,16.67013159287593,0.19499969482421875,-0.022021433447619643,0.1659995079040506,-0.24900289274369314,0.5810019085517943,-0.04150169241982127,0.3735007082279225,-0.6972547398680895,67.41560512284111,12.838430078273277,0.2075012003238715,1,-0.09749984741210582,-0.27749919891357067,0.036250591278079725,-0.21499919891357067,0.9099998474121129,3,0.03985299725325575,1.5789547653944225,25.895000457763672,1.476185286103576,25.959999084472656,-1.0465033755311017,25.645000457763672,0.03985299725325575
10326,2014-01-24,25.375,25.81999969482422,25.3700008392334,25.770000457763672,1364600.0,-0.01818530957018183,-1.2222232687815537,-15.80025940337449,50.60485406054777,50.144114604743265,0.3799444245943455,0.269906668677244,0.5660052258100698,0.05671117152360239,17.367160327574073,0.4749984741210902,-0.003771904020872796,-0.27899980545043945,-0.7043981995363282,0.1463985886354493,-0.49169900249338383,-0.06630060840749508,-0.21041032256096415,0.8063176417746987,-55.999733614296204,0.2126991970429444,1,0.30500030517578125,0.19250011444091797,0.5062499046325684,0.25500011444091797,1.7700004577636719,4,0.054384203379964635,1.5161139481941794,25.84499931335449,1.5789547653944225,25.895000457763672,1.476185286103576,25.959999084472656,0.054384203379964635
10327,2014-01-27,25.489999771118164,25.604999542236328,25.315000534057614,25.399999618530273,975600.0,0.004532010684459742,-1.2307760024648635,-0.22784822351202835,54.909807842849496,51.24257535129409,0.21812094831025064,0.14376969115293647,0.43693170507342316,-0.04139634008276971,17.095257382528107,0.2899990081787145,0.03497000258088079,-0.15225000381469656,-0.5823471006010408,0.27784709297164767,-0.3672985522078669,0.06279854457847378,-0.3089018918055473,25.925842201337513,-33.414499757744096,0.21504854839317156,1,0.16250038146972656,0.0775003433227539,0.3912501335144043,0.1400003433227539,1.3899993896484375,0,0.05511968219934893,-1.2222232687815537,25.375,1.5161139481941794,25.84499931335449,1.5789547653944225,25.895000457763672,0.05511968219934893
10328,2014-01-28,25.57500076293945,25.59000015258789,25.47500038146973,25.565000534057614,916200.0,0.003334679975854682,4.750131133468831,0.11111346585851736,51.92308319313485,51.562580303687305,0.13124529924419193,0.042436223571240106,0.33516954539744503,-0.11059566786675035,16.808660464467494,0.11499977111816051,0.05599481900288694,-0.05549907684326527,-0.4790909699155925,0.368092816229062,-0.2672950233794289,0.15629686969289835,-0.3777248457907234,38.518595963762955,-20.694511708300205,0.21179594653616435,1,0.07749938964844105,-0.0075006484985316035,0.3062491416931188,0.054999351501468396,1.1199989318847692,1,0.051221873973145815,-1.2307760024648635,25.489999771118164,-1.2222232687815537,25.375,1.5161139481941794,25.84499931335449,0.051221873973145815
10329,2014-01-29,25.38500022888184,25.565000534057614,25.2549991607666,25.2549991607666,1026800.0,-0.007429150670170803,-3.769212711640545,12.99980926950255,49.79507700148765,52.16874218216308,0.2950538232976001,0.21054680035537032,0.49296035368065105,0.09793454490284859,16.895228891168994,0.320001602172848,0.013707880638300196,-0.22474966049194123,-0.6540015779015853,0.20450225691770285,-0.43937561919676327,-0.010123701787119188,-0.17186983465372307,19.847470508927216,-38.96971608261433,0.21462595870482254,1,0.23749923706054332,0.18249988555907848,0.4949994087219203,0.24749946594237926,1.4799995422363246,2,0.05692336741364934,4.750131133468831,25.57500076293945,-1.2307760024648635,25.489999771118164,-1.2222232687815537,25.375,0.05692336741364934
10330,2014-01-30,25.875,25.895000457763672,25.459999084472656,25.565000534057614,742200.0,0.019302728646843237,1.4857194238723495,2.3845916840282495,54.205618805121595,52.649553237979674,-0.17581011524478996,-0.28832877077680763,-0.026637266509172974,-0.3688215624738014,16.534536322884957,0.5100002288818324,0.033210232977936016,0.26150007247924734,-0.1759815462670602,0.6989816912255549,0.042759263106095347,0.4802408818523993,-0.6463322182340825,96.8749348075519,39.52384206032974,0.21874080937315338,1,-0.2525005340576172,-0.30749988555908203,-0.04250001907348633,-0.15500068664551137,0.9650001525878906,3,0.04811597446312654,-3.769212711640545,25.38500022888184,4.750131133468831,25.57500076293945,-1.2307760024648635,25.489999771118164,0.04811597446312654
10331,2014-01-31,25.979999542236328,26.09499931335449,25.51499938964844,25.665000915527344,829000.0,0.004057953323143071,1.1284472380099129,1.0161263528354822,50.901806211618805,53.197999811911295,-0.26826055633109647,-0.36560542129336326,-0.15562789758720896,-0.45276466627238676,15.116241386787726,0.5799999237060476,0.04004874870066999,0.33699960708618093,-0.11630817964410411,0.790307393816466,0.11034571372103841,0.5636535004513235,-0.7361051206833658,86.3095535442622,32.2604481420149,0.22665389336514208,1,-0.30500030517578125,-0.43249988555908203,-0.1549997329711914,-0.19250011444091797,0.6750011444091832,4,0.029830624795444516,1.4857194238723495,25.875,-3.769212711640545,25.38500022888184,4.750131133468831,25.57500076293945,0.029830624795444516
10332,2014-02-03,25.47500038146973,26.26000022888184,25.45499992370605,26.024999618530273,2100200.0,-0.019437997292710008,-1.7288138880806818,-1.7460369361186687,46.35038046092466,52.41423543989516,0.2347774929987736,0.15771878459018396,0.3217575894662197,0.06881179091974232,13.497884210095169,0.8050003051757884,0.05628678451058988,-0.1744996070861795,-0.6133119337696904,0.2643127195973314,-0.39390577042793495,0.044906556255575936,-0.19706176424470812,21.890645461274495,-30.419748287773956,0.21940616334175486,2,0.28249931335448863,0.15499973297118785,0.3499994277954066,0.3324995040893519,1.6099987030029261,0,0.06555446717514801,1.1284472380099129,25.979999542236328,1.4857194238723495,25.875,-3.769212711640545,25.38500022888184,0.06555446717514801
10333,2014-02-04,25.51499938964844,25.63500022888184,25.31999969482422,25.60000038146973,1667200.0,0.0015701278735920088,3.064505014458915,0.15454747223937013,45.65617164341178,51.71304290610855,0.13970891685647757,0.14649541984083214,0.26274461886485767,0.0465094903459331,11.267419065907397,0.31500053405762074,0.05249406912967203,-0.14800052642821981,-0.5494369247929285,0.25343587193648887,-0.34871872561057415,0.052717672754134526,0.7450008392333984,25.87064204513131,-23.49734383489079,0.20071819918235453,2,0.2425003051757777,0.11500072479247692,0.3037505149841273,0.292500495910641,1.835000991821289,1,0.05349793469608888,-1.7288138880806818,25.47500038146973,1.1284472380099129,25.979999542236328,1.4857194238723495,25.875,0.05349793469608888
10334,2014-02-05,25.29999923706055,25.47500038146973,25.19499969482422,25.46500015258789,1021600.0,-0.008426422015715085,2.027011980122404,1.9411645910467439,44.02849128771774,49.81947672297937,0.29215554070669114,0.3656733596735968,0.4540673662581831,0.27989216126097105,9.847329215390758,0.3199996948242223,0.05846454797800149,-0.3537506103515575,-0.7802029471462149,0.0727017264430998,-0.5669767787488844,-0.14052444195423064,0.9600009918212891,9.859107003100412,-38.30928973483356,0.21322616839732783,2,0.4275007247924769,0.33000087738036754,0.4962506294250453,0.5075006484985316,2.0500011444091797,2,0.05513835967711067,3.064505014458915,25.51499938964844,-1.7288138880806818,25.47500038146973,1.1284472380099129,25.979999542236328,0.05513835967711067
10335,2014-02-06,25.44499969482422,25.54999923706055,25.190000534057614,25.29999923706055,525800.0,0.005731243562697941,1.0281643223262156,-0.8787857770379592,45.20069796409388,49.219014934484484,0.09437244655337906,0.23674902469113945,0.2875534042532699,0.15246779692085966,8.190159746009607,0.3599987030029368,0.021969058570928013,-0.21125011444091868,-0.6318619400562397,0.2093617111744024,-0.42155602724857744,-0.0009442016332599223,0.7724005126953166,23.83170406497126,-23.79685902668564,0.21030591280766037,2,0.2800006866455078,0.18500041961669922,0.29000043869018555,0.3625001907348633,2.145000457763672,3,0.055806645444086644,2.027011980122404,25.29999923706055,3.064505014458915,25.51499938964844,-1.7288138880806818,25.47500038146973,0.055806645444086644
10336,2014-02-07,25.645000457763672,25.684999465942386,25.399999618530273,25.524999618530273,543400.0,0.007860120469175502,1.8500147820364221,0.8275893820210142,50.0,48.67348072972343,-0.07074012128349594,0.03831917831966436,0.07404476229520185,-0.030052487764983482,7.3658906385031,0.2849998474121129,-0.004356222847526681,-0.010999393463134055,-0.43163279947938804,0.40963401255311993,-0.22131609647125927,0.19931730954499116,0.5107557693481475,42.523369483839275,-7.392604671652691,0.21031670300812694,2,0.07999992370605469,-0.015000343322753906,0.08499956130981445,0.16249942779541016,1.9799995422363281,4,0.0465977646127298,1.0281643223262156,25.44499969482422,2.027011980122404,25.29999923706055,3.064505014458915,25.51499938964844,0.0465977646127298
10337,2014-02-10,25.81999969482422,25.875,25.440000534057614,25.625,671000.0,0.006823912417110778,1.852452660279684,1.6249860923468171,47.543869042041976,48.186901379602006,-0.21680554124552032,-0.15361312102157143,-0.10400309710934152,-0.18621649413605112,7.321927336781001,0.43499946594238637,-0.048009738391652235,0.16974983215332173,-0.23776461371026159,0.577264278016905,-0.034007390778469926,0.3735070550851134,0.2778111907043481,91.97075210852688,46.391126494952786,0.2037572229317915,2,-0.09499931335449219,-0.18999958038330078,-0.09749984741210938,0.18249988555908203,1.3050003051757812,0,0.032339310677399924,1.8500147820364221,25.645000457763672,1.0281643223262156,25.44499969482422,2.027011980122404,25.29999923706055,0.032339310677399924
10338,2014-02-11,26.28000068664551,26.309999465942386,25.7549991607666,25.79999923706055,797000.0,0.017815685408915982,1.0555604612966594,2.461549747642709,55.9322053823073,48.86880453302641,-0.6328348618497337,-0.5965504073137353,-0.5603196066393501,-0.6339367731417447,7.637275831229348,0.5550003051757848,-0.018457668613564238,0.5995007514953663,0.10394251377814001,1.0950589892125926,0.35172163263675316,0.8472798703539794,-1.0900001525878977,97.32153500839577,53.61510291111384,0.24777911885861253,2,-0.5300006866455114,-0.62500095367432,-0.5637507438659703,-0.2775011062622106,0.6799983978271449,1,0.030631597290490697,1.852452660279684,25.81999969482422,1.8500147820364221,25.645000457763672,1.0281643223262156,25.44499969482422,0.030631597290490697
10339,2014-02-12,26.31999969482422,26.51499938964844,26.2549991607666,26.38999938964844,1497000.0,0.0015220322349167592,-1.599992370634608,-0.14583225714161568,57.341585346368284,49.21724525983161,-0.5881015822181439,-0.6236308316928572,-0.5943202790151254,-0.6600204293219889,7.975331677621322,0.2600002288818395,-0.006136136723441155,0.6109997749328606,0.038952657972298965,1.1830468918934223,0.3249762164525798,0.8970233334131414,-1.107599182128908,85.2830291889369,42.734273986508654,0.28602355848028016,2,-0.4674997329711914,-0.4674997329711914,-0.6962494850158691,-0.39750003814697266,0.8600006103515625,2,0.03913376514392808,1.0555604612966594,26.28000068664551,1.852452660279684,25.81999969482422,1.8500147820364221,25.645000457763672,0.03913376514392808
10340,2014-02-13,26.56999969482422,26.604999542236328,26.239999771118164,26.239999771118164,795600.0,0.009498480353294259,-1.2121203363870185,-4.714305177111477,69.8175777236819,51.31899765006084,-0.8148371008561313,-0.8432239786960807,-0.8393229888170382,-0.889081235115686,8.688620351146465,0.36499977111816406,0.018960874996068355,0.8142498016357429,0.12653604505444704,1.5019635582170388,0.47039292334509497,1.1581066799263908,-1.305495227050784,97.0954481636426,47.23140476261324,0.3438568782906483,2,-0.6724996566772461,-0.6724996566772461,-0.9887495040893555,-0.6475000381469727,0.6800003051757812,3,0.029356443191734582,-1.599992370634608,26.31999969482422,1.0555604612966594,26.28000068664551,1.852452660279684,25.81999969482422,0.029356443191734582
10341,2014-02-14,26.834999084472656,26.84499931335449,26.46500015258789,26.57500076293945,788000.0,0.009973631640652902,1.7142915531335585,0.7878738837673142,71.2480210875086,54.085402164125725,-1.0569500045676747,-1.0755514683491967,-1.097271061227854,-1.138573091851704,9.524991701794328,0.379999160766598,0.07658517379186236,1.0234992027282708,0.18396888408106804,1.8630295213754735,0.6037340434046712,1.4432643620518704,-1.4900649122314462,99.28823931883863,44.479596351731374,0.41976515932360103,2,-0.8174991607666051,-0.8174991607666051,-1.253748893737793,-0.9124994277954102,0.6000003814697301,4,0.028134939216453825,-1.2121203363870185,26.56999969482422,-1.599992370634608,26.31999969482422,1.0555604612966594,26.28000068664551,0.028134939216453825
10342,2014-02-18,26.93000030517578,26.9950008392334,26.82500076293945,26.92499923706055,847200.0,0.0035401983955383187,1.5184797965527512,0.019235001540546838,71.33858059586204,56.93900315884241,-1.0324251816848182,-1.1271365924748267,-1.187034239690611,-1.216398896245643,10.59438445327969,0.17000007629394887,0.0904702137474871,1.0542504310607903,0.08215417209580167,2.026346690025779,0.568202301578296,1.5402985605432846,-1.4650609216455095,94.75802854251074,36.32365676872923,0.486048129482495,2,-0.8374996185302734,-0.8374996185302734,-1.348750114440918,-1.0075006484985352,0.904998779296875,1,0.025807637836923636,1.7142915531335585,26.834999084472656,-1.2121203363870185,26.56999969482422,-1.599992370634608,26.31999969482422,0.025807637836923636
10343,2014-02-19,26.604999542236328,26.97500038146973,26.584999084472656,26.81999969482422,710600.0,-0.012068353481488492,-2.058820889493947,-42.99084668195274,68.42899562231725,59.650170307131255,-0.5996025199967647,-0.7919395555350164,-0.8574013943188277,-0.8752196894492741,11.899886940823755,0.39000129699707387,0.10201298243525869,0.6969996452331557,-0.3282108613950001,1.7222101518613115,0.1843943919190778,1.2096048985472336,-0.9870540131357437,48.34427215173884,-14.352643119017898,0.5126052533140786,2,-0.5124988555908203,-0.5124988555908203,-1.0174994468688965,-0.682499885559082,1.25,2,0.01954521581322166,1.5184797965527512,26.93000030517578,1.7142915531335585,26.834999084472656,-1.2121203363870185,26.56999969482422,0.01954521581322166
10344,2014-02-20,26.85000038146973,26.94499969482422,26.57999992370605,26.604999542236328,614200.0,0.009208827041866874,-1.4745740794620277,-1.1395379783893282,65.90538681210231,61.9506912902433,-0.6723147618037899,-1.013698656169705,-1.1065945502795458,-1.1036507184765405,13.321866083105194,0.3649997711181676,0.17743042485498606,0.894250488281255,-0.21400688761919895,2.002507864181709,0.3401218003310298,1.4483791762314802,-1.094349321355864,80.79466852601364,21.494852712807287,0.5541286879502266,2,-0.6525001525878942,-0.7574996948242223,-1.2625002861022985,-0.927500724792484,1.104999542236321,3,0.004096785900935762,-2.058820889493947,26.604999542236328,1.5184797965527512,26.93000030517578,1.7142915531335585,26.834999084472656,0.004096785900935762
10345,2014-02-21,26.875,27.17499923706055,26.809999465942386,26.88999938964844,767400.0,0.0009310844757948189,-4.034463707874283,-0.06122178885335068,64.99162939297128,63.61642788946233,-0.5287395357559461,-1.009325348345115,-1.1305855858574247,-1.1078549704154987,14.917003782652277,0.36499977111816406,0.26137136098434866,0.8677500724792466,-0.31224309882965073,2.047743243788144,0.27775348682479617,1.457746658133697,-0.9954139619741795,57.74653184470372,1.786296598330388,0.5899965856544495,2,-0.567500114440918,-0.692500114440918,-1.2874999046325684,-0.9525003433227539,1.5300006866455114,4,0.011348848564680214,-1.4745740794620277,26.85000038146973,-2.058820889493947,26.604999542236328,1.5184797965527512,26.93000030517578,0.011348848564680214
10346,2014-02-24,26.7549991607666,27.059999465942386,26.73500061035156,26.90500068664551,948200.0,-0.004465147506358957,-2.421065312104671,10.00050864699685,74.61533947107799,66.6243690482441,-0.26231197222908165,-0.8228241274872481,-0.995475540253139,-0.9662680742683385,15.466327594311972,0.3249988555908274,0.3752945480749865,0.6787492752075188,-0.5069543809773371,1.8644529313923748,0.08589744711509084,1.2716011032999468,-0.7199635388566143,29.411670422598668,-29.583420916973886,0.5928518280924286,2,-0.28999996185302734,-0.5724992752075195,-1.1687493324279785,-0.8324995040893555,1.5250015258789098,0,0.018501246673902516,-4.034463707874283,26.875,-1.4745740794620277,26.85000038146973,-2.058820889493947,26.604999542236328,0.018501246673902516
10347,2014-02-25,26.895000457763672,27.125,26.51000022888184,26.709999084472656,956800.0,0.005232715432201163,-1.102566610587282,-1.2333299425257833,75.55553200808146,68.80473867333012,-0.2612627440777331,-0.8982216228419055,-1.105856514919509,-1.0887595504446566,15.62953063141632,0.6149997711181605,0.49011384892602194,0.7485005378723137,-0.4572710620156464,1.9542721377602739,0.14561473792833368,1.3513863378162938,-0.7231692020356171,57.89485760832412,-5.0717188646928335,0.6028857999439801,2,-0.1875009536743164,-0.7125005722045898,-1.356250286102295,-0.9725008010864258,1.4599990844726562,1,0.02007804420850401,-2.421065312104671,26.7549991607666,-4.034463707874283,26.875,-1.4745740794620277,26.85000038146973,0.02007804420850401
10348,2014-02-26,26.88500022888184,27.104999542236328,26.84000015258789,27.104999542236328,949400.0,-0.00037182482660813587,1.4090928794985391,-1.1891766501020489,81.76348768176167,71.51828337726272,-0.1748004320017742,-0.8274724208954076,-1.0747681004032152,-1.059932370544665,15.801553363440544,0.2649993896484375,0.5840127357095319,0.6730003356933629,-0.5443238184856689,1.8903244898723948,0.06433825860384701,1.2816624127828788,-0.5927888153938845,56.391061548654676,-12.744122088908796,0.6086620770895163,2,-0.17750072479248402,-0.7025003433227575,-1.2912502288818395,-0.9625005722045934,1.3999996185302699,2,0.035335646178282554,-1.102566610587282,26.895000457763672,-2.421065312104671,26.7549991607666,-4.034463707874283,26.875,0.035335646178282554
10349,2014-02-27,26.82999992370605,27.15999984741211,26.71999931335449,27.05500030517578,764000.0,-0.0020457617521870697,1.022993444851265,1.0227321987463804,78.79412965981041,72.51567803683255,-0.04453169087003417,-0.6942608684432692,-0.9980779280207202,-0.9811243207986102,15.24956972136438,0.44000053405762074,0.6823569445596789,0.5457500457763622,-0.6359093890601208,1.7274094806128453,-0.045079671641879315,1.1365797631946037,-0.4318539713893834,48.120326630354214,-25.640615848390553,0.5908297174182412,2,-0.010000228881832385,-0.6475000381469691,-1.2362499237060511,-0.907500267028805,1.3899993896484375,3,0.038203489431418935,1.4090928794985391,26.88500022888184,-1.102566610587282,26.895000457763672,-2.421065312104671,26.7549991607666,0.038203489431418935
10350,2014-02-28,27.1200008392334,27.22500038146973,26.75,26.8700008392334,824200.0,0.010808830277748704,1.0652231602341733,-1.1111092273131686,79.55907074453722,73.43912799872462,-0.2774915479247646,-0.9340988116957831,-1.2677300662357922,-1.244750749087018,15.915435208745702,0.4750003814697301,0.7285905211064865,0.773500919342041,-0.44788812570426373,1.9948899643883458,0.16280639681888687,1.3841954418651952,-0.6286324927474638,85.31475247154934,7.2884170205728225,0.6106945225231527,2,-0.25250053405761363,-0.9125003814697266,-1.5050010681152344,-1.1975011825561523,0.8999996185302734,4,0.030789050834566956,1.022993444851265,26.82999992370605,1.4090928794985391,26.88500022888184,-1.102566610587282,26.895000457763672,0.030789050834566956
10351,2014-03-03,26.7549991607666,27.09000015258789,26.69499969482422,26.98500061035156,683000.0,-0.013458763538781504,-1.2571430128446166,-0.9200057983398295,67.41148966731234,73.00278456221909,0.0837790066492552,-0.5355152826204446,-0.8878132856025296,-0.8521955245470636,17.175395271169176,0.4250011444091797,0.7625911040191866,0.36974925994872976,-0.8518567648782174,1.591355284775677,-0.2410537524647438,0.9805522723622033,-0.1609223293829345,34.26557756638323,-40.26203504483344,0.6108030124134737,3,0.11250114440918324,-0.5474987030029297,-1.0974993705749512,-0.8324995040893555,1.4050006866455078,0,0.061670774720055554,1.0652231602341733,27.1200008392334,1.022993444851265,26.82999992370605,1.4090928794985391,26.88500022888184,0.061670774720055554
10352,2014-03-04,27.145000457763672,27.15999984741211,26.96500015258789,27.04999923706055,907200.0,0.014576763566824136,2.1199951171875,-0.4130461824242987,66.53914575822172,72.79280124398626,-0.3045432475594083,-0.8368976463645552,-1.2648300481075196,-1.2154488249813369,18.171221702331337,0.4050006866455078,0.7458868007163169,0.6762505531311049,-0.5112056211789806,1.8637067274411905,0.08252246597606216,1.2699786402861477,-0.4625943293679562,84.9056943279838,12.71354651599151,0.5937280871550423,3,-0.2775001525878871,-0.9375,-1.5212502479553223,-1.2225008010864258,1.0399990081787145,1,0.041812496214463035,-1.2571430128446166,26.7549991607666,1.0652231602341733,27.1200008392334,1.022993444851265,26.82999992370605,0.041812496214463035
10353,2014-03-05,26.8799991607666,27.18000030517578,26.795000076293945,27.13500022888184,467400.0,-0.009762434795659636,1.23187748783724,-2.684187279152081,59.85911189046481,72.12099291935988,0.003988458576692722,-0.48948692937580773,-0.9801456526854153,-0.9265656710548598,19.421397840612176,0.38500022888183594,0.6936568595560288,0.3429992675781257,-0.7680999960853825,1.454098531241634,-0.21255036425363016,0.8985488994098816,-0.1849994659423828,34.90551438966698,-34.15885647491951,0.5555496318317548,3,-0.01249885559081676,-0.6724987030029297,-1.2699990272521973,-0.9574995040893555,1.380001068115238,2,0.05487352780957688,2.1199951171875,27.145000457763672,-1.2571430128446166,26.7549991607666,1.0652231602341733,27.1200008392334,0.05487352780957688
10354,2014-03-06,26.69499969482422,26.959999084472656,26.67499923706055,26.88500022888184,692200.0,-0.006882420822854951,-1.4782439234743836,0.745097012580972,52.25224482165145,70.70550574476879,0.18404294940122767,-0.20513642898929874,-0.7854276797389446,-0.7272197549960211,20.288888772791992,0.2849998474121058,0.6264872372520891,0.08824977874756001,-0.8589415791585964,1.0354411366537164,-0.3853459002055182,0.5618454577006382,0.5300006866455114,3.6364392996223933,-59.325899420034276,0.47359567895307736,3,0.17250061035156605,-0.4874992370605469,-1.0849995613098145,-0.7725000381469727,1.6800003051757812,3,0.059561722073972145,1.23187748783724,26.8799991607666,2.1199951171875,27.145000457763672,-1.2571430128446166,26.7549991607666,0.059561722073972145
10355,2014-03-07,26.864999771118164,26.864999771118164,26.4950008392334,26.69499969482422,631800.0,0.006368236682426476,3.352926656868135,-0.8947347287054995,50.559712247624184,68.03265827549613,0.013941232591179187,-0.2775280903707653,-0.9404708783596156,-0.8835754094765527,21.321267021999525,0.3699989318847656,0.5945652657019238,0.18724985122680593,-0.5911119744656439,0.9656116769192558,-0.20193106161941898,0.5764307640730308,0.349000587463383,54.0144847231001,-4.173059229815877,0.38918091284622436,3,-0.0049991607666015625,-0.6574993133544922,-1.2699999809265137,-0.942500114440918,1.6849994659423864,4,0.05043735543571626,-1.4782439234743836,26.69499969482422,1.23187748783724,26.8799991607666,2.1199951171875,27.145000457763672,0.05043735543571626
10356,2014-03-10,26.84000015258789,26.96999931335449,26.71500015258789,26.82999992370605,493800.0,-0.000930564628448316,-1.1249950329415022,0.05882484937564499,48.275864588905556,65.00158411780993,0.058408516638632335,-0.16697256542648375,-0.9032366952693103,-0.8416649555600237,22.242619059990293,0.254999160766598,0.5584124389148322,0.10250024795532298,-0.5072669808867261,0.712267476797372,-0.20238336646570332,0.40738386237634927,0.3452402252197295,50.36490253023219,-3.0646678231890334,0.30488361442102463,3,0.020000457763671875,-0.6324996948242188,-1.2450003623962402,-0.9175004959106445,2.110000610351559,0,0.04396424360906748,3.352926656868135,26.864999771118164,-1.4782439234743836,26.69499969482422,1.23187748783724,26.8799991607666,0.04396424360906748
10357,2014-03-11,26.65500068664551,26.82500076293945,26.57500076293945,26.81999969482422,435200.0,-0.006892677529457547,1.8571241730336525,-16.499523173749267,51.012166070139344,61.58477060540744,0.22996736319961997,0.08831867541649885,-0.703064448639477,-0.6345113790472539,22.688311577836874,0.26499938964844105,0.5191565733411068,-0.12424926757812216,-0.5586307399122674,0.3101322047560231,-0.3414400037451948,0.09294146858895047,0.5026301096191403,23.357660168682663,-29.446354373944466,0.21719073616707252,3,0.20499992370605113,-0.4475002288818395,-1.0437512397766149,-0.7325010299682653,2.514999389648434,1,0.05646216927394865,-1.1249950329415022,26.84000015258789,3.352926656868135,26.864999771118164,-1.4782439234743836,26.69499969482422,0.05646216927394865
10358,2014-03-12,27.084999084472656,27.125,26.614999771118164,26.614999771118164,1117200.0,0.016131997251929597,-1.17021691049652,-2.848497809425888,54.42558012395225,58.87715399031209,-0.18850058026230698,-0.2933176046964654,-1.11532081073711,-1.0421052222524736,22.26723000908997,0.5100002288818359,0.474162438009337,0.26549921035766744,-0.12060033505697376,0.6515987557723086,0.07244943765034506,0.4585489830649898,0.04612651351074604,93.65063987090562,42.553663099082996,0.19304977270732146,3,-0.22499847412109375,-0.8774986267089844,-1.391249179840088,-1.1624994277954102,1.7800006866455078,2,0.04061290081786795,1.8571241730336525,26.65500068664551,-1.1249950329415022,26.84000015258789,3.352926656868135,26.864999771118164,0.04061290081786795
10359,2014-03-13,27.35000038146973,27.47500038146973,27.03000068664551,27.15999984741211,762200.0,0.009784061508386621,1.0227234304490174,0.4042570460402243,58.20378873078908,56.50434487767341,-0.4156978143657568,-0.50298567710594,-1.3588125448482593,-1.2913961393365199,21.708274148779857,0.44499969482421875,0.41808120028856166,0.47900047302246307,0.09870104291308479,0.8592999031318413,0.2888507579677757,0.6691501880771504,-0.8549995422363317,87.24489200119895,35.461060169772054,0.19014971505468864,3,-0.3649997711181676,-1.0174999237060582,-1.6562504768371618,-1.4675006866455114,1.379999160766598,3,0.033272388838014644,-1.17021691049652,27.084999084472656,1.8571241730336525,26.65500068664551,-1.1249950329415022,26.84000015258789,0.033272388838014644
10360,2014-03-14,27.35000038146973,27.56999969482422,27.170000076293945,27.270000457763672,801000.0,0.0,-1.8571331257961459,0.421051046529148,60.72072208299946,55.7609262571942,-0.4242564814555365,-0.4654159177602999,-1.3368595013711584,-1.2764842849396771,21.0187431884004,0.39999961853027344,0.3487566085824838,0.4400004386901877,0.030790252170778132,0.8492106252095972,0.2353953454304829,0.6446055319498925,-0.8353995513916068,77.889492510534,22.314236213270583,0.2046050932597048,3,-0.3175001144409215,-0.9700002670288121,-1.6712503433227575,-1.5125007629394567,1.4349994659423793,4,0.037477133610013924,1.0227234304490174,27.35000038146973,-1.17021691049652,27.084999084472656,1.8571241730336525,26.65500068664551,0.037477133610013924
10361,2014-03-17,27.59000015258789,27.73500061035156,27.315000534057614,27.47500038146973,915000.0,0.008775128620501338,1.074070934410902,1.4374985098823512,62.08693517676952,55.266236192588394,-0.5960347217103958,-0.6808608413847068,-1.5384472437714791,-1.5009034246616224,19.976791822004415,0.4200000762939453,0.30121008286224793,0.6422501564025893,0.13469140366795784,1.1498089091372208,0.3884707800352736,0.896029532769905,-1.033183367919925,87.49995889334333,30.88721940019662,0.25377937636731607,3,-0.47499942779541016,-1.0225000381469727,-1.9124999046325684,-1.875,1.3150005340576207,0,0.034795182282107096,-1.8571331257961459,27.35000038146973,1.0227234304490174,27.35000038146973,-1.17021691049652,27.084999084472656,0.034795182282107096
10362,2014-03-18,27.625,27.65999984741211,27.5049991607666,27.584999084472656,834800.0,0.0012685700332926153,1.8181786655569427,0.3478347403512953,62.75860163887085,55.588401720189076,-0.6211017663924068,-0.6968513140305035,-1.532385679450563,-1.5249906009999705,18.624288984093333,0.1550006866455078,0.22625299569437374,0.6425000190734877,0.05171521492438913,1.2332848232225864,0.3471076169989402,0.9378924211480353,-0.9974921857910175,90.1785242922808,32.15233441904955,0.29539240207454853,3,-0.5099992752075195,-1.0374994277954137,-1.9474997520446777,-1.9200000762939453,1.3150005340576136,1,0.047963828522695096,1.074070934410902,27.59000015258789,-1.8571331257961459,27.35000038146973,1.0227234304490174,27.35000038146973,0.047963828522695096
10363,2014-03-19,27.125,27.625,27.03499984741211,27.625,670600.0,-0.018099547511312264,1.3600006103515625,-12.49971390425329,54.40956353403722,55.82810379934305,-0.09241169436536723,-0.16432158341832093,-0.9930639711235401,-1.0178326383380423,17.516185187866128,0.5900001525878906,0.1993139175074532,0.11649999618530416,-0.44958655164898786,0.6825865440195962,-0.16654327773184008,0.3995432701024484,-0.43104261802246313,13.475081366689476,-43.91201207538526,0.28304327391714573,3,-0.009999275207519531,-0.38000011444091797,-1.4474997520446777,-1.4350004196166992,2.25,2,0.07539170788180449,1.8181786655569427,27.625,1.074070934410902,27.59000015258789,-1.8571331257961459,27.35000038146973,0.07539170788180449
10364,2014-03-20,26.959999084472656,27.21999931335449,26.770000457763672,27.09499931335449,1556600.0,-0.006082983060915925,1.3376550029477436,0.27000045776366477,47.515503116024135,55.48985834027637,0.12754523529285677,0.009847582630481355,-0.7975850375644278,-0.846081568401921,16.21485578773448,0.44999885559081676,0.1423921244835462,-0.0540008544921875,-0.615724072802152,0.507722363817777,-0.33486246364716976,0.22686075466279476,-0.2035791087926775,19.688973747771538,-32.75411879725206,0.28086160915498265,3,0.195001602172848,0.02750110626220703,-1.2574992179870605,-1.279998779296875,2.220001220703125,3,0.07066026525730384,1.3600006103515625,27.125,1.8181786655569427,27.625,1.074070934410902,27.59000015258789,0.07066026525730384
10365,2014-03-21,27.18000030517578,27.38999938964844,26.98500061035156,26.9950008392334,2037400.0,0.008160282944142727,-2.9512090734003174,-1.3703640910439898,56.91058171291545,56.449271354055256,-0.04813620082540737,-0.19619101189967836,-0.981021998303671,-1.0641321348874868,14.464222753619332,0.4300003051757848,0.12830677467063722,0.15075035095214773,-0.41164406125477626,0.7131447631590717,-0.1304468551513125,0.43194755705560794,-0.4099998474121094,42.48702410176757,-11.749143828817509,0.2811972061034616,3,-0.02499961853027699,-0.19250011444091797,-1.327500343322754,-1.4225006103515625,1.8899993896484375,4,0.05702719719121507,1.3376550029477436,26.959999084472656,1.3600006103515625,27.125,1.8181786655569427,27.625,0.05702719719121507
10366,2014-03-24,27.25,27.47500038146973,27.045000076293945,27.2549991607666,1324600.0,0.002575411848354081,-1.0722955799962484,-0.027022568638973947,51.9056170876217,56.548543689331076,-0.06019100550747325,-0.2394835055312612,-1.0211107975870561,-1.1314350074280277,12.958525499193913,0.4300003051757848,0.15926494836168814,0.19600000381469584,-0.3590971994595691,0.7510972070889608,-0.08154859782243662,0.4735486054518283,-0.4799995422363281,53.93256982186637,3.428174358859998,0.27754860163713174,3,-0.07499980926513672,-0.14999961853027344,-1.3524999618530273,-1.447500228881836,1.989999771118164,0,0.056330269629802254,-2.9512090734003174,27.18000030517578,1.3376550029477436,26.959999084472656,1.3600006103515625,27.125,0.056330269629802254
10367,2014-03-25,27.434999465942386,27.51499938964844,27.270000457763672,27.34000015258789,830200.0,0.006788971227243534,-1.0851088006363576,-19.003052270126616,60.37384043865474,57.20946150207579,-0.1373565896957949,-0.40259455950375056,-1.182620762754258,-1.311357138865258,12.170086412378684,0.26499938964844105,0.19191637514290605,0.35399951934814666,-0.2207189188894958,0.9287179575857891,0.06664030022932721,0.6413587384669661,-0.6070989990234423,77.7777034171679,24.255031126193266,0.28735921911882084,3,-0.18249893188476918,-0.3199987411499059,-1.4174995422363352,-1.5124998092651403,1.9549999237060547,1,0.053581237445547325,-1.0722955799962484,27.25,-2.9512090734003174,27.18000030517578,1.3376550029477436,26.959999084472656,0.053581237445547325
10368,2014-03-26,27.834999084472656,28.024999618530273,27.60000038146973,27.854999542236328,2421200.0,0.01457990254480701,1.3611028694951695,-0.21053265605235424,69.72317699671069,58.48939353162263,-0.4691128752850986,-0.7671032421849446,-1.5456166805085836,-1.701187482018554,11.730836392242058,0.5900001525878871,0.24857041472298746,0.7064991950988784,0.04892710343602502,1.3640712867617317,0.3777131492674535,1.0352852409303033,-0.9526726089477542,84.86050509057253,23.993697150907515,0.32878604583142634,3,-0.4374990463256836,-0.5749988555908203,-1.7424983978271484,-1.837498664855957,1.0200004577636719,2,0.03969827504687662,-1.0851088006363576,27.434999465942386,-1.0722955799962484,27.25,-2.9512090734003174,27.18000030517578,0.03969827504687662
10369,2014-03-27,27.854999542236328,27.88999938964844,27.709999084472656,27.84000015258789,1186400.0,0.0007185363183586091,3.2353469167935542,-0.7499523173755483,68.06569076307183,59.305501162741784,-0.458122381180015,-0.7445494536435007,-1.5300359629576974,-1.7107991222269305,11.670412524536292,0.1800003051757848,0.3183142056620838,0.6752496719360366,-0.041478760807930115,1.3919781046800033,0.31688545556405145,1.0336138883080217,-0.8812592152709975,83.65382322896096,21.014739881076316,0.3583642163719841,3,-0.45749950408935547,-0.5949993133544922,-1.7624988555908203,-1.857499122619629,1.3600006103515625,3,0.05456831745622215,1.3611028694951695,27.834999084472656,-1.0851088006363576,27.434999465942386,-1.0722955799962484,27.25,0.05456831745622215
10370,2014-03-28,27.95499992370605,28.01000022888184,27.790000915527344,27.88999938964844,678800.0,0.0035900334989449334,1.5142614249435358,4.3335452695824355,69.80461029453117,60.163020620270856,-0.5177226099702885,-0.8208729371752774,-1.5888521956389745,-1.802278460833051,11.533580820164731,0.21999931335449574,0.35349243178507095,0.7335000991821268,-0.06157088010289158,1.5285710784671451,0.3359646095396158,1.1310355888246377,-0.8971588534155259,92.85717066107141,27.48134433140642,0.39753548964251,3,-0.5574998855590785,-0.6949996948242152,-1.8099994659423793,-1.957499504089352,1.0400009155273473,4,0.043820439449578474,3.2353469167935542,27.854999542236328,1.3611028694951695,27.834999084472656,-1.0851088006363576,27.434999465942386,0.043820439449578474
10371,2014-03-31,28.40500068664551,28.4950008392334,28.020000457763672,28.04999923706055,1138600.0,0.016097326566538728,-1.2891639358577411,5.461515889551347,78.40907401994541,61.90196199594581,-0.9386689071943835,-1.2025784737705472,-1.9943308274551406,-2.240895265973389,11.878598290128119,0.5400009155273473,0.36899153232877424,1.1010007858276403,0.17766803351792504,2.0243335381373555,0.6393344096727809,1.5626671619824997,-1.2697869324958049,92.65305105620399,21.05497308461608,0.46166637615485845,3,-0.7725000381469762,-0.9099998474121129,-2.1600008010864293,-2.317501068115238,1.004999160766598,0,0.02341133575438903,1.5142614249435358,27.95499992370605,3.2353469167935542,27.854999542236328,1.3611028694951695,27.834999084472656,0.02341133575438903
10372,2014-04-01,28.28000068664551,28.48500061035156,28.1299991607666,28.440000534057614,1047600.0,-0.004400633584873304,1.84001159667974,-0.45070195515866535,71.5315337607164,63.8044031322435,-0.7945405700117156,-1.0415901482756986,-1.8229254501671335,-2.100891320222413,12.062186184849478,0.3550014495849574,0.37744297149729533,0.9192507743835492,-0.09770717119767625,1.9362087199647746,0.41077180159293647,1.427729747174162,-1.0088082239874367,75.97764886901773,6.872924709946631,0.5084789727906124,4,-0.6475000381469762,-0.7849998474121129,-1.9562511444091832,-2.192501068115238,0.879999160766598,1,0.03394621857014268,-1.2891639358577411,28.40500068664551,1.5142614249435358,27.95499992370605,3.2353469167935542,27.854999542236328,0.03394621857014268
10373,2014-04-02,28.354999542236328,28.434999465942386,28.18000030517578,28.26000022888184,896200.0,0.0026520103879004164,-1.0000000000000278,-0.5937462747061529,69.43904787553905,66.24035254996738,-0.7562425573820342,-1.0544837548459611,-1.8598455577364454,-2.1636508789684434,12.853708391465773,0.2549991607666051,0.3657125953337328,0.9204996109008796,-0.16151568084899637,2.0025149026507556,0.3794919650259416,1.4615072567758176,-0.9614262419207193,82.16547973962926,14.721050531676966,0.5410076458749384,4,-0.6149988174438477,-0.8599987030029297,-1.9099998474121094,-2.2674999237060547,0.3950004577636719,2,0.03650149406175873,1.84001159667974,28.28000068664551,-1.2891639358577411,28.40500068664551,1.5142614249435358,27.95499992370605,0.03650149406175873
10374,2014-04-03,28.28499984741211,28.47500038146973,28.26000022888184,28.3700008392334,646000.0,-0.0024686896827471605,-2.1851820455221445,-0.8947537494729991,67.60827164085816,67.42898476418324,-0.5347618341012108,-0.9056929936144833,-1.7496999955656563,-2.0789004375066042,14.111383242761482,0.21500015258789062,0.3477626045818134,0.7709999084472656,-0.31587689841893507,1.8578767153134663,0.22756150501416528,1.314438311880366,-0.7812837932047216,70.21262205003477,3.9204932525878746,0.5434384034331011,4,-0.5149993896484375,-0.7899990081787109,-1.8400001525878906,-2.197500228881836,0.30999946594237926,3,0.02015201336040917,-1.0000000000000278,28.354999542236328,1.84001159667974,28.28000068664551,-1.2891639358577411,28.40500068664551,0.02015201336040917
10375,2014-04-04,28.21999931335449,28.63999938964844,28.20000076293945,28.375,887400.0,-0.0022980567229371474,-3.5128576319263525,1.823516212274248,62.70158855899117,68.62853714989096,-0.3427691823415344,-0.7736392840224902,-1.6428692522800326,-2.0058440549941032,15.862589271940744,0.4399986267089915,0.39700502964201334,0.6382493972778285,-0.4472156623060606,1.7237144568617175,0.09551686748588395,1.180981927069773,-0.6171547806445012,32.257935506893396,-30.056445413278794,0.5427325297919454,4,-0.26499938964843395,-0.6524991989135707,-1.7187495231628382,-2.132499694824215,0.4549999237060618,4,0.03525871238283629,-2.1851820455221445,28.28499984741211,-1.0000000000000278,28.354999542236328,1.84001159667974,28.28000068664551,0.03525871238283629
10376,2014-04-07,28.020000457763672,28.28499984741211,27.9950008392334,28.20499992370605,1969200.0,-0.007087131837603233,-1.4680902870778445,1.1935396542176326,57.4669260756507,68.30554666511273,-0.02465173670781695,-0.5066829849819392,-1.3873499425576306,-1.7992697225993766,17.367462993031964,0.28999900817871094,0.49032425879925867,0.37925052642822266,-0.6639090635861962,1.4224101164426415,-0.14232926857898676,0.9008303214354321,-0.29269734222107147,3.8759185604660233,-52.64540171595397,0.5215797950072086,4,0.09999942779541371,-0.4525003433227539,-1.4825000762939453,-1.9075002670288086,0.7649993896484375,0,0.03479658692152432,-3.5128576319263525,28.21999931335449,-2.1851820455221445,28.28499984741211,-1.0000000000000278,28.354999542236328,0.03479658692152432
10377,2014-04-08,28.15999984741211,28.3799991607666,27.73500061035156,28.024999618530273,2386600.0,0.004996409256290635,1.2434776839765933,-0.7297330735207835,72.64770058046841,68.6304937299747,-0.056987536919173465,-0.5566924398257704,-1.4727647149909622,-1.9279008559013988,18.629287619999317,0.6449985504150426,0.5430467454623269,0.44399995803832937,-0.5133573636802566,1.4013572797569154,-0.03467870282096186,0.9226786188976206,0.4799995422363317,46.96130500758728,-14.385230818049976,0.4786786608592922,4,0.0149993896484375,-0.5924997329711914,-1.6224994659423828,-2.047499656677246,0.5100002288818359,1,0.04438920478598196,-1.4680902870778445,28.020000457763672,-3.5128576319263525,28.21999931335449,-2.1851820455221445,28.28499984741211,0.04438920478598196
10378,2014-04-09,28.184999465942386,28.26499938964844,27.84000015258789,28.190000534057614,1137000.0,0.0008877705492094101,4.483904311872211,-0.037044886195005226,78.55480674410481,69.7959510612006,-0.03030544019006598,-0.5218109259244628,-1.4445040572603425,-1.9429479770460283,19.542588833181174,0.4249992370605504,0.6189742033315895,0.41399955749512074,-0.5167421379118338,1.3447412529020752,-0.05137129020835829,0.8793704051985998,0.4368999481201179,49.72369752149761,-16.19443874413507,0.46537084770347736,4,0.002500534057613635,-0.6174993515014684,-1.6474990844726598,-2.072499275207523,0.5850009918212855,2,0.03459288273706984,1.2434776839765933,28.15999984741211,-1.4680902870778445,28.020000457763672,-3.5128576319263525,28.21999931335449,0.03459288273706984
10379,2014-04-10,28.26000022888184,28.684999465942386,28.149999618530273,28.274999618530273,1259400.0,0.0026610170076490913,-3.553178365041261,2.9992372234970675,77.00002384188069,70.59544145535054,-0.046729385338466045,-0.5535205278932906,-1.4581496947747041,-2.0138459305010237,19.939417357161933,0.5349998474121129,0.6625942373112537,0.4435003280639691,-0.4895542162330315,1.3765548723609697,-0.02302694408453121,0.9100276002124694,-0.5249996185302805,55.263184312340094,-13.05625023682068,0.4665272721485003,4,-0.050000190734866834,-0.6700000762939489,-1.722499847412113,-2.147500038146976,0.07999992370605113,3,0.017338986806425316,4.483904311872211,28.184999465942386,1.2434776839765933,28.15999984741211,-1.4680902870778445,28.020000457763672,0.017338986806425316
10380,2014-04-11,28.375,28.459999084472656,28.1200008392334,28.1200008392334,2014600.0,0.004069347848080662,-1.666661680117882,-17.000635808752754,77.50613709791749,70.49511513068076,-0.10715535984180136,-0.6195576583689224,-1.5249895972653178,-2.1252300698797697,20.1124144998139,0.3399982452392578,0.647176203581914,0.507250118255616,-0.43050482289435266,1.4450050594055845,0.038372647680631644,0.9761275888306002,-0.6209994125366229,67.3684379598973,-2.6563777511628643,0.46887747057498436,4,-0.16499996185302734,-0.7849998474121094,-1.8374996185302734,-2.2624998092651367,-0.13999938964844105,4,0.007753279765796872,-3.553178365041261,28.26000022888184,4.483904311872211,28.184999465942386,1.2434776839765933,28.15999984741211,0.007753279765796872
10381,2014-04-14,28.54999923706055,28.690000534057614,28.30500030517578,28.479999542236328,1187800.0,0.006167373993323455,1.1999869211235,0.27450951059518347,77.39559950324531,71.14667799096175,-0.2899107623964099,-0.7578014461825653,-1.6521874740683735,-2.2930844375513146,20.086542149749476,0.3850002288818324,0.64640639449647,0.6342494010925321,-0.34116575203501753,1.6096645542200818,0.1465418245287573,1.121956977656307,-0.7773786720275915,85.34017715375703,15.622876597151475,0.4877075765637744,4,-0.33749866485596414,-0.9174985885620188,-2.0162487030029332,-2.437499046325687,-0.26499938964844105,0,0.004378283829785223,-1.666661680117882,28.375,-3.553178365041261,28.26000022888184,4.483904311872211,28.184999465942386,0.004378283829785223
10382,2014-04-15,28.95000076293945,28.979999542236328,28.54999923706055,28.604999542236328,1189000.0,0.014010561701159663,1.1234646974606108,4.9286103542231325,77.39562068971978,72.03074163698184,-0.653612436732196,-1.110377190299772,-1.9824739034135526,-2.6821853755337095,20.223260265993847,0.4300003051757777,0.6434982241501004,0.9680008888244593,-0.09987186983398644,2.035873647482905,0.43406450949523645,1.5019372681536822,-1.1406849991455061,97.3685267229722,28.345368177696827,0.533936379329222,4,-0.5925006866455043,-1.172500610351559,-2.4162502288818324,-2.8375005722045863,-0.4600009918212855,1,-0.005699513339514906,1.1999869211235,28.54999923706055,-1.666661680117882,28.375,-3.553178365041261,28.26000022888184,-0.005699513339514906
10383,2014-04-16,29.170000076293945,29.184999465942386,28.920000076293945,29.04999923706055,619600.0,0.007599285235119213,2.5333341810458725,0.3478272888102542,79.41837353844527,73.34297518115818,-0.8334973740993838,-1.2325060915889523,-2.1300538195928986,-2.8855830133315337,21.973216250556742,0.26499938964844105,0.5740559262054958,1.0857501983642592,-0.02727957064177744,2.198779967370296,0.5292353138612427,1.6422650828672758,-1.290443285793458,98.5916047896896,30.121235205858966,0.5565148845030183,4,-0.7100000381469727,-1.2700004577636719,-2.636249542236328,-3.057499885559082,-0.625,2,-0.01714089813823283,1.1234646974606108,28.95000076293945,1.1999869211235,28.54999923706055,-1.666661680117882,28.375,-0.01714089813823283
10384,2014-04-17,28.864999771118164,29.25,28.864999771118164,29.170000076293945,1219200.0,-0.010455958326295978,-1.524589138754784,-2.5416514344751606,68.6475483520968,74.00363738039215,-0.4889950299471906,-0.8194857847309436,-1.7477539583905433,-2.5664642490578267,24.28105741602972,0.38500022888183594,0.5404835217691257,0.6854998588562005,-0.3454574566228352,1.7164571743352361,0.17002120111668262,1.2009785165957183,-0.8810075665823263,65.92915798090962,0.5211010374650016,0.515478657739518,4,-0.3724994659423828,-0.8549995422363281,-2.331249237060547,-2.752499580383301,-0.1700000762939453,3,-0.0032911593316397036,2.5333341810458725,29.170000076293945,1.1234646974606108,28.95000076293945,1.1999869211235,28.54999923706055,-0.0032911593316397036
10385,2014-04-21,28.729999542236328,29.020000457763672,28.6299991607666,28.93000030517578,568200.0,-0.004676952362802855,1.052632635647242,0.6557395502413887,57.64703876005167,74.02364990088114,-0.3062487051303151,-0.5928028721359908,-1.5401036518597522,-2.417508222012451,26.27164687178709,0.3900012969970703,0.509880250650717,0.4729996681213393,-0.4709642229594486,1.4169635592021272,0.0010177225809471224,0.9449816136617315,-0.6194065581540755,44.97347876282667,-16.28650176299557,0.47198194554039313,4,-0.23749923706054688,-0.7199993133544922,-2.071249008178711,-2.492499351501465,0.2399997711181605,0,-0.013574639605374639,-1.524589138754784,28.864999771118164,2.5333341810458725,29.170000076293945,1.1234646974606108,28.95000076293945,-0.013574639605374639
10386,2014-04-22,28.78499984741211,28.834999084472656,28.57999992370605,28.770000457763672,841600.0,0.001914385870244173,3.4348503947456335,-0.07499666215262546,62.28709378315232,72.87247136784602,-0.26968197171239794,-0.5553833061002784,-1.5267644926290629,-2.455057486584206,28.103114544355996,0.2549991607666051,0.49056519429096923,0.45124998092651225,-0.39223853709500744,1.294738498948032,0.02950572191575418,0.8729942399372703,-0.5604661617380806,33.57147917450008,-24.759936189476228,0.4217442590107594,4,-0.23999977111816406,-0.7749996185302734,-2.078749656677246,-2.5,0.09000015258789062,1,-0.019107147471810637,1.052632635647242,28.729999542236328,-1.524589138754784,28.864999771118164,2.5333341810458725,29.170000076293945,-0.019107147471810637
10387,2014-04-23,28.90500068664551,29.1299991607666,28.76000022888184,28.76000022888184,983200.0,0.004168867113757857,-4.10341743179601,9.66709053916582,63.09526296429178,71.15474428120012,-0.304960843746823,-0.5898506426806449,-1.581264047102163,-2.552421182312443,30.10478530505467,0.3699989318847621,0.4999030489051286,0.4977507591247594,-0.26865249020571724,1.264154008455236,0.11454913445951931,0.8809523837899995,-0.5779203695388837,48.50757103449534,-6.527722899941466,0.38320162466523877,4,-0.22000026702881215,-0.8950004577636754,-2.063750267028812,-2.53750038146973,0.24499893188476207,2,-0.021449604722543758,3.4348503947456335,28.78499984741211,1.052632635647242,28.729999542236328,-1.524589138754784,28.864999771118164,-0.021449604722543758
10388,2014-04-24,28.940000534057614,29.04999923706055,28.70000076293945,28.9950008392334,1435400.0,0.0012108578647525015,3.2424802903843855,-0.3793112520060228,65.85957668878815,69.9169168197454,-0.24764348086060295,-0.5668865294418701,-1.563834889550666,-2.5636320241515627,31.020223914848327,0.34999847412110086,0.5442733011964158,0.47750053405761506,-0.2743850940019996,1.2293861621172297,0.10155772002780594,0.8534433480874242,-0.520628248661648,53.731428262348366,0.5905194126929629,0.37594281402980806,4,-0.2550001144409144,-0.9300003051757777,-2.0887498855590785,-2.5725002288818324,0.1649990081787145,3,-0.015549438653598924,-4.10341743179601,28.90500068664551,3.4348503947456335,28.78499984741211,1.052632635647242,28.729999542236328,-0.015549438653598924
10389,2014-04-25,29.375,29.395000457763672,28.8799991607666,29.0049991607666,2052000.0,0.015031080093812044,1.5121906968305583,-6.727250658898164,73.71665174469577,69.49586289160965,-0.5675290549090874,-0.929846373460812,-1.9415591310924043,-2.9711932751120074,32.17090108577635,0.5150012969970703,0.5548658763438503,0.8364999771118171,0.03736803184684234,1.635631922376792,0.43693400447932973,1.2360659497443045,-0.8725649431436295,97.54595771071509,40.03828635624045,0.39956597263248766,4,-0.5249996185302734,-1.2924995422363281,-2.4449996948242188,-3.0074996948242188,-0.3250007629394496,4,-0.028255316551695442,3.2424802903843855,28.940000534057614,-4.10341743179601,28.90500068664551,3.4348503947456335,28.78499984741211,-0.028255316551695442
10390,2014-04-28,29.18000030517578,29.29999923706055,28.90999984741211,29.13500022888184,1828600.0,-0.006638287483377692,1.7368576036835086,0.12162155195965779,73.86830661999028,69.10394146013685,-0.27528019414772587,-0.6728653414660073,-1.6984287145795847,-2.7516066144309264,33.14290330466915,0.4650001525878906,0.5521609609253559,0.5802502632141113,-0.2183571184761881,1.3788576449044108,0.1809465723689634,0.9795539540592593,-0.570457400210536,73.61963046607156,8.942577023920308,0.399303690845149,4,-0.20750045776367188,-0.9899997711181641,-2.1087498664855957,-2.8125,-0.08500099182129262,0,-0.016620994012311097,1.5121906968305583,29.375,3.2424802903843855,28.940000534057614,-4.10341743179601,28.90500068664551,-0.016620994012311097
10391,2014-04-29,29.06999969482422,29.334999084472656,29.03000068664551,29.209999084472656,904800.0,-0.0037697261549394234,-1.7727454006346917,-3.111092273132107,68.95831810104491,68.16646339472855,-0.09360390538410357,-0.5380777706599389,-1.5491262774400703,-2.617967922440844,33.33190305040293,0.3049983978271449,0.5547473162618353,0.43699970245361186,-0.38256649261943565,1.2565658975266594,0.02721660491708633,0.8467827999901374,-0.36620188352316063,53.23727976288514,-13.11556124155426,0.4097830975365244,4,-0.08249950408935547,-0.8499994277954102,-1.9987492561340332,-2.6074991226196325,0.28000068664551137,1,-0.00343998563878678,1.7368576036835086,29.18000030517578,1.5121906968305583,29.375,3.2424802903843855,28.940000534057614,-0.00343998563878678
10392,2014-04-30,29.239999771118164,29.270000457763672,29.020000457763672,29.13500022888184,1189000.0,0.0058479559022566185,2.0302862163036943,-0.7499999999999746,70.72690536110687,67.20074470835762,-0.24377738202169397,-0.6666489624691962,-1.6801014345341123,-2.7646182646373134,33.51761774937135,0.25,0.5544860121472723,0.5589998245239265,-0.28558439120824985,1.4035840402561028,0.13670771665783832,0.9812919323900147,-0.45325764224159215,77.69773313573754,8.859663901647053,0.42229210786608795,4,-0.2524995803833008,-0.9074993133544922,-2.102499485015869,-2.7774991989135778,0.10499954223632457,2,-0.012482892406814994,-1.7727454006346917,29.06999969482422,1.7368576036835086,29.18000030517578,1.5121906968305583,29.375,-0.012482892406814994
10393,2014-05-01,29.38999938964844,29.44499969482422,28.979999542236328,29.32500076293945,1588000.0,0.005129945954323922,4.314310626702997,0.6190372388738398,71.56486257266305,67.52489073286498,-0.40151149990241564,-0.7748608081197368,-1.7780511669436656,-2.8886419893288284,33.81002999608614,0.4650001525878906,0.5494027687148275,0.6572494506835973,-0.2290348776226736,1.5435337789898682,0.21410728653046363,1.100391614836731,-0.5302662613054174,90.26544191369403,18.89603130797414,0.443142164153135,5,-0.37749958038330433,-0.8674993515014684,-2.2062487602233922,-2.9274988174438548,-0.17499923706055043,3,-0.008166035253566517,2.0302862163036943,29.239999771118164,-1.7727454006346917,29.06999969482422,1.7368576036835086,29.18000030517578,-0.008166035253566517
10394,2014-05-02,28.854999542236328,30.059999465942386,28.71999931335449,29.274999618530273,1618200.0,-0.01820346575442755,-2.884055407052742,-6.461676154703208,57.89472693551907,67.55241164125023,0.14742382791079223,-0.2055048398896453,-1.2040433402069475,-2.3363415393155655,34.32652263984606,1.3400001525878977,0.502412899545952,0.09374961853027486,-0.7682363886544437,0.9557356257149934,-0.3372433850620844,0.5247426221226341,0.5900001525878906,10.074642799190585,-59.247933997716984,0.4309930035923597,5,0.4650001525878906,0.029999732971191406,-1.5262494087219238,-2.247499465942383,0.1900005340576172,4,0.00866400984113902,4.314310626702997,29.38999938964844,2.0302862163036943,29.239999771118164,-1.7727454006346917,29.06999969482422,0.00866400984113902
10395,2014-05-05,29.21500015258789,29.26499938964844,28.76499938964844,28.76499938964844,1493800.0,0.012476195323608108,-1.2222184546264072,-1.0714301933233643,60.31008439642063,67.33274393161338,-0.1525910702942319,-0.5134661068037332,-1.520854408386505,-2.6742976333836914,34.58593059305801,0.5,0.43261541381780333,0.4040001869201646,-0.44114447553539193,1.2491448493757211,-0.018572144307615446,0.8265725181479446,0.8449993133544957,36.94035693036477,-29.10212192079149,0.42257233122777865,5,0.16499996185302734,-0.31750011444091797,-1.8862500190734863,-2.6075000762939453,-0.5750007629394496,0,-0.005647814980850652,-2.884055407052742,28.854999542236328,4.314310626702997,29.38999938964844,2.0302862163036943,29.239999771118164,-0.005647814980850652
10396,2014-05-06,28.9950008392334,29.229999542236328,28.920000076293945,29.229999542236328,1378400.0,-0.0075303546878470184,1.6383078883504996,-0.5222184546263764,50.738917490417904,65.9598166567385,0.11212019231999193,-0.22838648028338326,-1.255462911715938,-2.4256450342047096,35.59843776835962,0.3099994659423828,0.40362115266000487,0.1352508544921882,-0.6261087244386729,0.8966104334230494,-0.24542893497324414,0.5159306439576206,1.064998626708988,20.522499594332768,-39.84074970059255,0.38067978946543146,5,0.38499927520751953,-0.09750080108642578,-1.6662507057189941,-2.387500762939453,-0.23500061035155895,1,0.0034488177695026767,-1.2222184546264072,29.21500015258789,-2.884055407052742,28.854999542236328,4.314310626702997,29.38999938964844,0.0034488177695026767
10397,2014-05-07,29.40999984741211,29.40999984741211,28.95499992370605,29.045000076293945,1265600.0,0.014312777932986798,1.4931518302720128,-1.5531990877141721,53.70370043321542,64.60916373945264,-0.25000175696219884,-0.5743861324477209,-1.6238248741235388,-2.803059485498679,37.58981048427663,0.45499992370605824,0.43296118765292846,0.48774986267089915,-0.23604490276132495,1.2115446281031232,0.1258524799547871,0.8496472453870112,0.6231996154785193,51.49257130493946,-3.868364445246371,0.3618973827161126,5,-0.020000457763671875,-0.5124998092651367,-1.8462491035461426,-2.5674991607666016,-0.5799999237060582,2,-0.0020401042588804597,1.6383078883504996,28.9950008392334,-1.2222184546264072,29.21500015258789,-2.884055407052742,28.854999542236328,-0.0020401042588804597
10398,2014-05-08,29.15999984741211,29.545000076293945,29.125,29.420000076293945,1253600.0,-0.008500510074704981,-1.5454555963355778,-0.7123298408799937,54.631085176754645,62.48854523190363,0.03853984360762652,-0.26097673878145855,-1.3288089087496857,-2.52101791317925,39.74167152401837,0.4200000762939453,0.4445542653839212,0.1889998435974114,-0.4523605492611047,0.8303602364559275,-0.13168035283184665,0.5096800400266694,0.8469356124877976,32.83585701149827,-20.313004136786596,0.3206801964292579,5,0.22999954223632812,-0.2624998092651367,-1.5962491035461426,-2.3174991607666016,0.020000457763671875,3,0.00634428898869821,1.4931518302720128,29.40999984741211,1.6383078883504996,28.9950008392334,-1.2222184546264072,29.21500015258789,0.00634428898869821
10399,2014-05-09,28.75,29.165000915527344,28.709999084472656,29.1200008392334,951600.0,-0.014060351493743073,-1.0222183604528443,1.4230788981403366,50.28902403259914,59.86862494441573,0.39175754604017854,0.1977538168476798,-0.8758561028240344,-2.080636127106331,40.620430070978074,0.4550018310546875,0.436082642396304,-0.24549999237060405,-0.8046714305770664,0.31367144583585826,-0.5250857114738352,0.03408572673262711,1.2311967369690002,4.790523115438998,-47.35211698011581,0.27958571910323166,5,0.6349992752075195,0.14750003814697266,-1.1324992179870605,-1.9074993133544922,0.40500068664551137,4,0.01617391835088311,-1.5454555963355778,29.15999984741211,1.4931518302720128,29.40999984741211,1.6383078883504996,28.9950008392334,0.01617391835088311
10400,2014-05-12,28.59499931335449,28.90999984741211,28.559999465942386,28.864999771118164,872600.0,-0.005391328231148185,-1.0588248493756462,0.729729311758014,47.331452773022754,57.46563990796883,0.5085260886509211,0.39008103067060773,-0.688167008862667,-1.898401151603462,41.468137512154875,0.350000381469723,0.4145741607152864,-0.41150064468384073,-0.9261606511407514,0.10315936177306995,-0.6688306479122943,-0.15417064145538717,1.3353495175146577,3.5532817994509047,-48.83426897242159,0.25733000322845456,5,0.7150001525878977,0.302500724792484,-0.9624986648559535,-1.7524986267089808,1.0650005340576207,0,0.01573704401976661,-1.0222183604528443,28.75,-1.5454555963355778,29.15999984741211,1.4931518302720128,29.40999984741211,0.01573704401976661
10401,2014-05-13,28.67499923706055,28.815000534057614,28.559999465942386,28.670000076293945,935200.0,0.0027976893032726213,-1.26667231806045,-0.018515378855323106,46.73293260933529,54.799642935549755,0.4096858019512659,0.33721514601679203,-0.7221080596915108,-1.9512234481732698,41.94615541419475,0.25500106811522727,0.32795154340696797,-0.33775072097778036,-0.8316875271691728,0.1561860852136121,-0.5847191240734766,-0.09078231788208413,1.1731286319129914,11.675096432388932,-39.501182104759366,0.2469684030956958,5,0.6350002288818359,0.22250080108642223,-0.9137492179870641,-1.759999275207523,1.125,1,-0.0012205701253122925,-1.0588248493756462,28.59499931335449,-1.0222183604528443,28.75,-1.5454555963355778,29.15999984741211,-0.0012205701253122925
10402,2014-05-14,28.78499984741211,28.96500015258789,28.63999938964844,28.67499923706055,537800.0,0.003836115545886143,-2.6111134658586206,22.003815337641036,47.844218132814156,52.16401577556655,0.2551922162355069,0.22579594614454734,-0.796394777321261,-2.0364839571805646,42.069530118587856,0.3250007629394496,0.2529290459647342,-0.21950006484985352,-0.7232639687663358,0.2842638390666288,-0.47138201680809644,0.03238188710838941,0.9858403173795622,22.842664167428037,-26.853324171964704,0.25188195195824153,5,0.524999618530277,0.11250019073486328,-0.9412498474121094,-1.869999885559082,0.9200000762939418,2,-0.0008684946556467565,-1.26667231806045,28.67499923706055,-1.0588248493756462,28.59499931335449,-1.0222183604528443,28.75,-0.0008684946556467565
10403,2014-05-15,28.670000076293945,28.85000038146973,28.53499984741211,28.78499984741211,836800.0,-0.003995128425491434,1.5714241228172154,-1.0454466638923905,39.23664113245858,50.09089513078206,0.28755950850722556,0.31770525838299335,-0.6377379868633923,-1.8924513262905407,41.76754095201014,0.31500053405762074,0.19496760493692733,-0.309499835968019,-0.8280901666655467,0.2090904947295087,-0.5687950013167828,-0.050204670619255154,1.0281896465667693,21.428571428571427,-21.29705052662003,0.2592951653487644,5,0.36999988555908203,0.2799997329711914,-0.7987504005432129,-1.755000114440918,0.9500007629394531,3,0.005580741087768626,-2.6111134658586206,28.78499984741211,-1.26667231806045,28.67499923706055,-1.0588248493756462,28.59499931335449,0.005580741087768626
10404,2014-05-16,28.770000457763672,28.78000068664551,28.48500061035156,28.63500022888184,725000.0,0.003487979811775954,2.8064357349411586,-1.1739173701756114,43.553462137333916,48.229048213105756,0.19470986217312003,0.2215835542288005,-0.686055224471481,-1.966614243300974,41.29409442451113,0.2950000762939524,0.11334371601827087,-0.20474948883056499,-0.7294597684541948,0.31996079079306483,-0.46710462864238167,0.0576056509812517,0.8351340750611556,59.37502483529264,19.70808685394868,0.2623551398118149,5,0.24499988555908203,0.31999969482421875,-0.8925004005432129,-1.8550004959106445,0.9549999237060582,4,0.014250950326331058,1.5714241228172154,28.670000076293945,-2.6111134658586206,28.78499984741211,-1.26667231806045,28.67499923706055,0.014250950326331058
10405,2014-05-19,28.34000015258789,28.71500015258789,28.31999969482422,28.68000030517578,799600.0,-0.014946134804796118,-1.078943934146464,-2.5185153788553767,39.57143511090964,46.98821683760484,0.5448337679825812,0.6544204748176483,-0.21378327112857676,-1.5114977292561846,41.40906199259328,0.4500007629394531,-0.0017418365788977042,-0.6152498245239251,-1.2034090819917616,-0.027090567056088588,-0.9093294532578433,-0.32117019579000683,1.1531209879896096,3.100843964206928,-33.40993862035054,0.29407962873391896,5,0.5924997329711914,0.75,-0.440000057220459,-1.4025001525878906,1.5949993133544957,0,0.02875795799821823,2.8064357349411586,28.770000457763672,1.5714241228172154,28.670000076293945,-2.6111134658586206,28.78499984741211,0.02875795799821823
10406,2014-05-20,28.23500061035156,28.489999771118164,28.045000076293945,28.32999992370605,871400.0,-0.003704994413232021,1.1445819679288536,0.2794096197646109,35.371188980798266,44.9512711206696,0.5930562356728011,0.7548018505584402,-0.06605469903654537,-1.3830947536766267,41.39168056453221,0.44499969482421875,-0.04507857813788263,-0.6927494049072287,-1.3604749738597768,-0.025023835954680607,-1.0266121893835027,-0.35888662043095465,1.117345956735548,20.65223025013178,-10.208794098308896,0.33386278447627343,5,0.5599994659423864,0.8174991607666051,-0.3350005149841273,-1.297500610351559,1.7600002288818395,1,0.05046924760958271,-1.078943934146464,28.34000015258789,2.8064357349411586,28.770000457763672,1.5714241228172154,28.670000076293945,0.05046924760958271
10407,2014-05-21,28.28499984741211,28.375,28.17499923706055,28.354999542236328,651600.0,0.00177082472037271,2.6363573311138206,0.7368442186841208,33.4332856734344,42.59596006474513,0.40978715019139145,0.6914216740352401,-0.06589893251894452,-1.4067671517746092,40.88513014258112,0.20000076293944957,-0.1307699111471763,-0.6117501258850098,-1.3388515106333259,0.11535125886330633,-0.9753008182591678,-0.24819943351085172,0.8843182109639542,29.813624861391357,6.1997205081689835,0.36355069237415816,5,0.32000064849853516,0.7674999237060547,-0.3624992370605504,-1.3449993133544957,1.7550010681152344,2,0.05356193734563708,1.1445819679288536,28.23500061035156,-1.078943934146464,28.34000015258789,2.8064357349411586,28.770000457763672,0.05356193734563708
10408,2014-05-22,28.489999771118164,28.51499938964844,28.2450008392334,28.315000534057614,712800.0,0.0072476551109053045,1.4000033908649654,-2.5000000000000506,43.926790797754364,41.88904526087349,0.11147592945733109,0.47535178818575474,-0.23118990252008587,-1.585338089716661,40.67436989380169,0.2699985504150426,-0.1620201401142829,-0.3842501640319824,-1.1332372827776709,0.36473695471370604,-0.7587437234048267,-0.00975660465913819,0.5219137697664031,60.544125890095,33.76279344388334,0.3744935593728446,5,0.015000343322753906,0.5625,-0.4224996566772461,-1.4049997329711914,1.9400005340576172,3,0.04264654834499493,2.6363573311138206,28.28499984741211,1.1445819679288536,28.23500061035156,-1.078943934146464,28.34000015258789,0.04264654834499493
10409,2014-05-23,28.545000076293945,28.57999992370605,28.375,28.51000022888184,693800.0,0.0019305126576918408,2.9047774750229034,0.19999999999997564,37.59258592079421,40.8069489439592,0.027198531761790434,0.3741653841791539,-0.25356652393814016,-1.6131615976118,39.973453364000875,0.20499992370605113,-0.2409872761733105,-0.28774986267089986,-1.0114643953228466,0.4359646699810469,-0.6496071289968732,0.07410740365507351,0.3315455795479352,74.62685717376513,47.101039709850184,0.36185726632597426,5,-0.039999961853027344,0.5074996948242188,-0.36500024795532227,-1.3575000762939453,1.489999771118164,4,0.03765986197464466,1.4000033908649654,28.489999771118164,2.6363573311138206,28.28499984741211,1.1445819679288536,28.23500061035156,0.03765986197464466
10410,2014-05-27,28.69499969482422,28.790000915527344,28.61000061035156,28.71500015258789,539000.0,0.005254847368343363,1.1176259396387718,-0.5714441416894313,44.29655436996922,40.53624025069631,-0.11971343141419055,0.19601765307952945,-0.36852682035065243,-1.7348362741836851,39.400114487722114,0.24500083923339844,-0.30830935870520193,-0.1135002136230483,-0.8205331505451596,0.593532723299063,-0.46701668208410396,0.24001625483800737,-0.6499996185302734,87.24817265966026,56.40600818084833,0.35351646846105594,5,-0.18999958038330078,0.3575000762939453,-0.44374942779541016,-1.4749994277954102,0.6499996185302699,1,0.03589477949467601,2.9047774750229034,28.545000076293945,1.4000033908649654,28.489999771118164,2.6363573311138206,28.28499984741211,0.03589477949467601
10411,2014-05-28,28.96999931335449,28.98500061035156,28.649999618530273,28.71999931335449,891200.0,0.009583537949291898,1.3928420593724626,-12.49971390425329,41.164647098340275,39.794065691310315,-0.3894181258765741,-0.09155177725584807,-0.6123062559370247,-1.9730777524445209,38.88324538092128,0.3350009918212855,-0.3248138487949639,0.16649942398071005,-0.5341324549889812,0.8671313029504013,-0.18381651550413736,0.5168153634655575,-0.9100992202758746,98.14799116498772,67.02972528542429,0.35031593948484585,5,-0.45499897003173473,0.08250045776367543,-0.71874904632568,-1.74999904632568,0.3200016021728551,2,0.033310327078366786,1.1176259396387718,28.69499969482422,2.9047774750229034,28.545000076293945,1.4000033908649654,28.489999771118164,0.033310327078366786
10412,2014-05-29,28.875,29.09499931335449,28.7450008392334,29.07999992370605,597400.0,-0.0032792307768780837,1.9787268580519561,-0.8199996948242045,43.897217148663806,40.31190747088867,-0.31325145836408197,-0.026666598290795207,-0.4876752897382204,-1.8407810163826,38.4525172538252,0.3499984741210902,-0.3189792105904736,0.08975009918212962,-0.5814033100748084,0.7609035084390676,-0.24582660544633939,0.4253268038105986,-0.7780958862304672,74.11768137796119,41.43144278524152,0.33557670462846917,5,-0.30500030517578125,0.17749977111816406,-0.5974998474121094,-1.6549997329711914,0.46999931335448863,3,0.038787907852238845,1.3928420593724626,28.96999931335449,1.1176259396387718,28.69499969482422,2.9047774750229034,28.545000076293945,0.038787907852238845
10413,2014-05-30,29.149999618530273,29.184999465942386,28.834999084472656,28.854999542236328,965800.0,0.00952379631273681,-1.0895483297938573,-1.4390252979652087,59.09090515010404,42.03829002786313,-0.5732903980000863,-0.3378922068225023,-0.7131178347893652,-2.074908761529194,37.782209452110024,0.3500003814697301,-0.3089738281080834,0.37674970626830984,-0.2563817238255588,1.0098811363621785,0.06018399122137552,0.6933154213152442,-0.9932097927856418,95.67902833474184,57.007765846956005,0.3165657150469351,5,-0.5349998474121094,-0.09749984741210938,-0.8024992942810059,-1.8249998092651367,0.4300003051757777,4,0.030531777311973318,1.9787268580519561,28.875,1.3928420593724626,28.96999931335449,1.1176259396387718,28.69499969482422,0.030531777311973318
10414,2014-06-02,29.104999542236328,29.209999084472656,28.96999931335449,29.084999084472656,732600.0,-0.0015437419170784006,1.086958685087852,0.06779814437655578,62.20097265735874,44.5526830885797,-0.5316858248257361,-0.287966643752398,-0.6127425438372711,-1.9927156578076648,36.29487563936036,0.23999977111816762,-0.3123923394779595,0.31924962997436523,-0.33033533904857393,0.9688345989973044,-0.005542854537104347,0.6440421144858348,-0.8659529452758754,82.50003178922482,37.75956189684744,0.3247924845114703,6,-0.47749996185302734,-0.05249977111816406,-0.7574992179870605,-1.7599992752075195,0.4200000762939453,0,0.0455248508427788,-1.0895483297938573,29.149999618530273,1.9787268580519561,28.875,1.3928420593724626,28.96999931335449,0.0455248508427788
10415,2014-06-03,29.04999923706055,29.165000915527344,28.920000076293945,29.020000457763672,954400.0,-0.0018897201869377822,-1.1304463204683795,1.4999046347512743,59.079909186129676,47.186985333616526,-0.40832000743213825,-0.25925367435831603,-0.5089567973809643,-1.899027512514035,34.65605937395351,0.24500083923339844,-0.2734384258383429,0.27249937057495544,-0.3580431984021111,0.9030419395520219,-0.042771913913579596,0.5877706550634905,-0.7138573913488777,71.42857142857207,21.57587294351174,0.31527128448853353,6,-0.35750007629394887,0.002500534057613635,-0.5837488174438512,-1.4749994277954137,0.725000381469723,1,0.0339070786995046,1.086958685087852,29.104999542236328,-1.0895483297938573,29.149999618530273,1.9787268580519561,28.875,0.0339070786995046
10416,2014-06-04,29.09499931335449,29.104999542236328,28.84000015258789,29.01000022888184,441000.0,0.0015490560232624961,4.0476294277929155,2.8334181078325913,57.749994039529795,49.888841818738236,-0.355930167244761,-0.3123946314893935,-0.5058993220981485,-1.9087569183718323,32.81462681494643,0.2649993896484375,-0.2576262584540743,0.31249952316283824,-0.326829551894086,0.9518285982197625,-0.007165014365625666,0.6321640606913022,-0.6714717437667161,75.26877309848852,21.090710813581566,0.31966453752846236,6,-0.3674993515014613,-0.04249954223632457,-0.5137491226196254,-1.2774991989135707,0.470001220703125,2,0.00859254187661218,-1.1304463204683795,29.04999923706055,1.086958685087852,29.104999542236328,-1.0895483297938573,29.149999618530273,0.00859254187661218
10417,2014-06-05,29.35000038146973,29.38999938964844,29.09000015258789,29.145000457763672,503800.0,0.008764429425444087,1.1052730205258692,2.41178978547731,65.8878621289583,52.328960855538675,-0.4961492452005949,-0.6030393218670085,-0.7148528595244592,-2.1311970574168804,30.872352805244084,0.2999992370605504,-0.1797478546717386,0.5705005645751982,-0.05688222246550367,1.1978833516159,0.25680917105484724,0.8841919580955491,-0.8478256603934682,92.79297546223113,33.048306739949936,0.3136913935203509,6,-0.46750068664551137,-0.29750061035156605,-0.7462501525878942,-1.5325002670288121,-0.07500076293945668,3,-0.002044274792591394,4.0476294277929155,29.09499931335449,-1.1304463204683795,29.04999923706055,1.086958685087852,29.104999542236328,-0.002044274792591394
10418,2014-06-06,29.34499931335449,29.540000915527344,29.28499984741211,29.43000030517578,643000.0,-0.0001703941414051835,-1.4878162245647988,-0.4146391388085216,64.05865120144296,55.269634775610754,-0.39907958877621397,-0.6149992597598093,-0.6758081293791349,-2.089182113893237,28.773171773319717,0.2550010681152344,-0.0688551503614434,0.5562495231628368,-0.09956522670077561,1.2120642730264493,0.22834214823103238,0.8841568980946413,-0.7362856320495652,72.14265862311326,11.841015763796605,0.3279073749318055,6,-0.2699985504150355,-0.2924995422363246,-0.6849989891052211,-1.4149990081787074,0.125,4,0.0,1.1052730205258692,29.35000038146973,4.0476294277929155,29.09499931335449,-1.1304463204683795,29.04999923706055,0.0
10419,2014-06-09,29.21500015258789,29.3700008392334,29.145000457763672,29.26499938964844,888800.0,-0.004430027732440167,-1.368442186841207,0.5882194547290647,75.071648584189,58.68908968830185,-0.1833248081511769,-0.4726081352260536,-0.513218774804514,-1.9237467926587115,27.953820719820555,0.22500038146972656,0.050899009955294616,0.4030003547668457,-0.2794593224327997,1.085460031966491,0.061770516167023004,0.7442301933666684,-0.475906258491829,53.571370183268755,-13.388876698874384,0.3412298385998219,6,-0.11999988555908203,-0.16250038146972656,-0.44750022888183594,-1.244999885559082,0.17000007629394887,0,0.012493574164360588,-1.4878162245647988,29.34499931335449,1.1052730205258692,29.35000038146973,4.0476294277929155,29.09499931335449,0.012493574164360588
10420,2014-06-10,29.045000076293945,29.209999084472656,29.020000457763672,29.15500068664551,643600.0,-0.005818931213624756,-1.3749850988245953,2.200045777065605,72.37568245691881,62.156982505921675,0.046426127480280854,-0.28160457650019666,-0.31515578565237945,-1.717103124698756,27.43001793925227,0.19499969482421875,0.11317553569064032,0.21050024032592773,-0.4715081154561567,0.8925085961080121,-0.1305039375651127,0.5515044182169682,-0.19377919919750397,29.285671467730424,-41.73395664093161,0.3410041778910414,6,0.09750080108642578,-0.25,0.05749940872192383,-0.7674999237060547,0.09000015258789418,1,0.016526064416439556,-1.368442186841207,29.21500015258789,-1.4878162245647988,29.34499931335449,1.1052730205258692,29.35000038146973,0.016526064416439556
10421,2014-06-11,28.63999938964844,29.020000457763672,28.6299991607666,29.0049991607666,882400.0,-0.013943903790038514,-1.0259795591797911,3.3181613261199883,58.1986002798032,63.74602507604828,0.44666519528261617,0.12715907813189276,0.09927317786906897,-1.2787990856655753,26.414409568491127,0.41500091552734375,0.18599941661951647,-0.19275045394897106,-0.876659015172347,0.4911581072744049,-0.534704734560659,0.14920382666271692,0.9000015258789027,1.0989241316868397,-72.02932009974636,0.34195428061168825,6,0.4450006484985316,0.15500068664550426,0.49875068664550426,-0.3624992370605504,0.8299999237060476,2,0.03962989710439957,-1.3749850988245953,29.045000076293945,-1.368442186841207,29.21500015258789,-1.4878162245647988,29.34499931335449,0.03962989710439957
10422,2014-06-12,28.76000022888184,28.770000457763672,28.274999618530273,28.55500030517578,607200.0,0.00418997352621342,3.4,-0.5616439787840144,56.49038990573316,63.45707893778484,0.344906770497019,0.0054697365455105285,-0.005680833469757118,-1.363263153392996,24.86558631334696,0.49500083923339844,0.23199317103401285,-0.07149963378905966,-0.75586688912,0.6128676215418807,-0.4136832614545298,0.2706839938764105,0.7618006515502884,38.33992988804732,-34.877295421904364,0.34218362766547034,6,0.1475000381469691,0.03499984741210582,0.3787498474121058,-0.48250007629394887,0.6900005340576101,3,0.027990274644273505,-1.0259795591797911,28.63999938964844,-1.3749850988245953,29.045000076293945,-1.368442186841207,29.21500015258789,0.027990274644273505
10423,2014-06-13,28.82999992370605,28.915000915527344,28.57500076293945,28.78499984741211,595400.0,0.0024339253917640136,2.1627618143591256,0.2195126489825708,56.80190170286527,62.85718216506335,0.2511529674382338,-0.05473485554417934,-0.06192787202308736,-1.4019878854976398,23.616634065777863,0.3400001525878942,0.27032042863773853,-0.00949993133545135,-0.6896459121153065,0.6706460494444038,-0.3495729217253789,0.3305730590544762,0.6419289062500013,50.684902873386704,-21.430592247662446,0.3400729903899284,6,0.07750034332275746,-0.03499984741210582,0.31374979019165394,-0.5524997711181605,0.770000457763679,4,0.015435299896005672,3.4,28.76000022888184,-1.0259795591797911,28.63999938964844,-1.3749850988245953,29.045000076293945,0.015435299896005672
10424,2014-06-16,29.18000030517578,29.3799991607666,28.795000076293945,28.875,808000.0,0.012140145070965946,-1.5161242688499308,6.7777730682835005,60.566452966236284,63.02235369618631,-0.09732444300478704,-0.3925715088232522,-0.3915683675909847,-1.7173227167660698,22.848936873693624,0.5849990844726562,0.3171667704338148,0.3200004577636726,-0.37585925792892283,1.015860173456268,-0.0279294000826269,0.6679303156099721,0.24405135632324004,81.90054855714625,11.21595202623989,0.34792985784629826,6,-0.27250003814697266,-0.3874998092651367,-0.03625059127807617,-0.9025001525878906,0.4850006103515625,0,0.00993827981993789,2.1627618143591256,28.82999992370605,3.4,28.76000022888184,-1.0259795591797911,28.63999938964844,0.00993827981993789
10425,2014-06-17,29.15500068664551,29.31999969482422,29.03000068664551,29.15999984741211,1071000.0,-0.0008567381175056399,-1.2745095105952051,-0.016390674637905153,54.523256573118275,62.663827311029465,-0.0624291057640427,-0.3197786905072455,-0.3439841020797765,-1.6566526123752787,22.617731271690307,0.2899990081787074,0.30173459352027976,0.25425081253052184,-0.40803598377187456,0.9165376088329182,-0.07689258562067636,0.58539421068172,0.2249984741210902,79.63813870314081,11.914110639966623,0.3311433981511979,6,-0.24750041961670277,-0.36250019073486683,-0.013751029968265271,-0.8775005340576207,0.5349998474121023,1,0.007888853946818042,-1.5161242688499308,29.18000030517578,2.1627618143591256,28.82999992370605,3.4,28.76000022888184,0.007888853946818042
10426,2014-06-18,29.65999984741211,29.67499923706055,29.149999618530273,29.190000534057614,780400.0,0.01732118500679425,1.1000064850100744,-94.01564288446279,65.98776500860839,62.674927630990595,-0.5351291373964671,-0.7510536082591734,-0.8136172876732388,-2.1151780590440836,23.496146684339227,0.524999618530277,0.29508407823185934,0.6880000114440925,0.020692719945802907,1.355307302942382,0.3543463656949477,1.0216536571932373,-1.385000228881836,98.92861473318204,30.690902727853967,0.3336536457491452,6,-0.6850004196166992,-0.8000001907348633,-0.5562500953674316,-1.3824996948242188,-0.2649993896484375,2,-0.017700594107591616,-1.2745095105952051,29.15500068664551,-1.5161242688499308,29.18000030517578,2.1627618143591256,28.82999992370605,-0.017700594107591616
10427,2014-06-19,29.79999923706055,29.915000915527344,29.645000457763672,29.665000915527344,913400.0,0.004720141280130763,-2.085732970027248,0.2872308909766099,64.00860279409953,62.66936669684132,-0.6756334428453812,-0.8134389865790119,-0.9204080164907928,-2.20925405309778,24.5685628525539,0.2700004577636719,0.30605670780572325,0.7522494316101103,0.06952682977565416,1.4349720334445664,0.4108881306928822,1.0936107325273383,-1.4969996261596705,91.41778616631538,25.550281876094715,0.34136130091722866,6,-0.7049989700317418,-0.8199987411499059,-0.6962494850158727,-1.5224990844726598,0.11000061035155895,3,-0.011073823226668389,1.1000064850100744,29.65999984741211,-1.2745095105952051,29.15500068664551,-1.5161242688499308,29.18000030517578,-0.011073823226668389
10428,2014-06-20,29.70499992370605,29.895000457763672,29.65500068664551,29.864999771118164,1381600.0,-0.003187896502908405,1.1818039950062098,-1.1851987905846402,62.6582314136184,61.29009812233348,-0.5858009963656663,-0.6564018497530775,-0.7934251877088734,-2.0697747606169408,25.362718016369662,0.2399997711181605,0.3177878656860571,0.5965001106262164,-0.09344337540785475,1.2864435966602876,0.2515283676091826,0.9414718536432503,-1.3375202606201135,81.24992549424954,16.763982062345036,0.34497174301703537,6,-0.6099996566772425,-0.7249994277954066,-0.6012501716613734,-1.4274997711181605,-0.42000007629394176,4,-0.008584385168205255,-2.085732970027248,29.79999923706055,1.1000064850100744,29.65999984741211,-1.2745095105952051,29.15500068664551,-0.008584385168205255
10429,2014-06-23,29.6200008392334,29.8700008392334,29.420000076293945,29.80500030517578,1291200.0,-0.0028614403195073024,1.8571428571428572,1.1562477648236635,61.875035266087046,60.12335954557439,-0.4887033814872517,-0.5130409291434717,-0.6791887224715012,-1.9373046262297393,25.7964868350892,0.4500007629394531,0.2858864884487069,0.4577509880065911,-0.21462493762560442,1.1301269136387866,0.12156302519049333,0.7939389508226888,-1.1906203260498032,66.66666666666653,2.932558196485246,0.33618796281609775,6,-0.5250005722045898,-0.6400003433227539,-0.6250009536743164,-1.3425006866455078,-0.8150005340576172,0,-0.0006752348817349318,1.1818039950062098,29.70499992370605,-2.085732970027248,29.79999923706055,1.1000064850100744,29.65999984741211,-0.0006752348817349318
10430,2014-06-24,29.72500038146973,29.875,29.61000061035156,29.65999984741211,572400.0,0.003544886538195291,-2.212133122174989,-0.351355252440917,62.80490452398464,60.63517112826122,-0.5443446913679644,-0.565934674627588,-0.756835322181022,-2.0015645150805454,25.78310691691832,0.26499938964844105,0.2622814519749461,0.5112504959106481,-0.16818347290568525,1.1906844647269814,0.17153351150248142,0.8509674803188148,-1.236195052192386,75.16337098990026,12.355916814519368,0.3397169844081669,6,-0.6300001144409215,-0.7449998855590856,-0.6725001335144078,-1.4475002288818395,-1.4750003814697301,1,-0.0020184849511318825,1.8571428571428572,29.6200008392334,1.1818039950062098,29.70499992370605,-2.085732970027248,29.79999923706055,-0.0020184849511318825
10431,2014-06-25,29.934999465942386,29.979999542236328,29.69499969482422,29.69499969482422,902400.0,0.007064729412201043,-1.3750009934116936,3.6922738343259773,62.11179682724218,61.25977189731777,-0.6161217409518862,-0.7377567289264881,-0.9421189095935567,-2.170865758035241,25.439758928355726,0.2849998474121094,0.2347823795370232,0.6729995727539091,-0.06783499382630254,1.4138341393341207,0.3025822894638033,1.043416856044015,-1.3891463132150434,91.96426442689291,31.5886557289778,0.37041728329010626,6,-0.6574993133544957,-0.9224996566772496,-0.9237494468689,-1.6574993133544957,-1.510000228881836,2,-0.008184363997183697,-2.212133122174989,29.72500038146973,1.8571428571428572,29.6200008392334,1.1818039950062098,29.70499992370605,-0.008184363997183697
10432,2014-06-26,29.9950008392334,30.01000022888184,29.809999465942386,29.9950008392334,955600.0,0.0020043886541329936,12.333926754828989,0.0,63.15793944354796,61.96599831294918,-0.5392200012141046,-0.7478931099604296,-0.9890932022463872,-2.181343815519895,24.883217961473335,0.20000076293945312,0.2271803112063573,0.6770009040832505,-0.10862947466010908,1.4626312828266101,0.2841857147115725,1.0698160934549286,-1.3630989031355156,97.45773122555141,36.977264529709586,0.392815189371679,6,-0.5925006866455078,-0.9025011062622035,-1.0712509155273438,-1.7175006866455078,-1.735000610351559,3,-0.02000334604708287,-1.3750009934116936,29.934999465942386,-2.212133122174989,29.72500038146973,1.8571428571428572,29.6200008392334,-0.02000334604708287
10433,2014-06-27,30.040000915527344,30.1299991607666,29.864999771118164,29.959999084472656,1117600.0,0.0015002525432532554,1.0384700030811216,100.0,67.29562565077826,62.71368416678718,-0.44089630282820025,-0.7618586920311721,-1.0273670234071801,-2.1766948023882122,24.20856624311931,0.2649993896484375,0.2850074713989805,0.677500915527343,-0.16670258711123864,1.5217044181659247,0.255399164208054,1.099602666846632,-1.2978511160067434,87.32417446621034,24.89696979808268,0.42210175131929073,6,-0.46000099182128906,-0.8525009155273438,-1.2112507820129395,-1.7225008010864258,-2.0850009918212926,4,-0.0043275986735419325,12.333926754828989,29.9950008392334,-1.3750009934116936,29.934999465942386,-2.212133122174989,29.72500038146973,-0.0043275986735419325
10434,2014-06-30,30.43000030517578,30.440000534057614,29.940000534057614,30.04999923706055,1053800.0,0.01298266903337053,1.49999046329326,4.7499046347510525,76.58352181078945,65.16482474875065,-0.7095535569542051,-1.104111030654611,-1.3961370743574335,-2.5108402884124246,23.651432140919596,0.5,0.35798613264054424,1.0012502670288086,0.04200747952106454,1.9604930545365526,0.5216288732749348,1.4808716607826824,-1.5490655695305797,98.79515303601714,30.84661955060291,0.4796213937538725,6,-0.6350002288818359,-1.072500228881836,-1.6512503623962402,-2.1125001907348633,-2.75,0,-0.03762735610518286,1.0384700030811216,30.040000915527344,12.333926754828989,29.9950008392334,-1.3750009934116936,29.934999465942386,-0.03762735610518286
10435,2014-07-01,30.03499984741211,30.44499969482422,30.0049991607666,30.42499923706055,1450800.0,-0.012980626151899433,1.046512659463104,-1.0263112984992409,76.87864840510211,66.37492290391661,-0.19735152414222412,-0.6656619973828342,-0.9797073880231224,-2.0640310394294943,23.271028607021364,0.4400005340576172,0.42490643646388904,0.55699977874756,-0.4213201880023618,1.5353197454974818,0.0678397953725991,1.046159762122521,-0.9669772159574173,45.33335367838542,-29.78768633893054,0.48915998337496036,7,-0.10249996185302734,-0.6750001907348633,-1.2562499046325684,-1.697500228881836,-2.475000381469723,1,-0.04095220737423466,1.49999046329326,30.43000030517578,1.0384700030811216,30.040000915527344,12.333926754828989,29.9950008392334,-0.04095220737423466
10436,2014-07-02,29.34499931335449,29.979999542236328,29.209999084472656,29.979999542236328,1123600.0,-0.022973215833629324,1.4251974180215845,1.6282082632340802,59.24170016331488,65.84526705605165,0.4953595368873671,0.046407562894838605,-0.27762676311241563,-1.3289015024424913,22.37409784081079,0.8250007629394531,0.44292814974154027,-0.14550075531006357,-1.1094997637958386,0.8184982531757115,-0.6275002595529493,0.33649874893282217,1.1000003814697301,10.9311872196891,-65.99860667449641,0.48199950424288723,7,0.48250007629394887,0.015000343322757459,-0.5662493705749476,-0.9299993515014613,-1.394998550415039,2,-0.03731468185300557,1.046512659463104,30.03499984741211,1.49999046329326,30.43000030517578,1.0384700030811216,30.040000915527344,-0.03731468185300557
10437,2014-07-03,29.290000915527344,29.40999984741211,29.125,29.34499931335449,572800.0,-0.0018742000038867168,2.0810883259616673,0.08661161890286335,57.3016127713813,65.2500872069142,0.5256885855306663,0.10190521123112362,-0.21480687290247857,-1.2314299949797203,20.75301538693924,0.2849998474121094,0.48421030514304064,-0.19749917984008647,-1.1637100831796943,0.7687117234995213,-0.6806046315098904,0.28560627182971743,1.154998779296875,12.500072248070976,-64.95086090757832,0.48310545166980406,7,0.4949989318847656,0.06999874114990234,-0.5062508583068848,-0.8750009536743164,-1.3900012969970703,3,-0.029532319953197272,1.4251974180215845,29.34499931335449,1.046512659463104,30.03499984741211,1.49999046329326,30.43000030517578,-0.029532319953197272
10438,2014-07-07,29.34499931335449,29.45499992370605,29.125,29.25,767800.0,0.001877719225265917,1.0952340585282807,-1.7273105600832792,52.88965613536252,64.25171174794481,0.46293654492563974,0.04944171588635271,-0.2623117522487952,-1.2505491790220482,18.79535327644164,0.32999992370605113,0.4535719652896191,-0.14250078201294158,-1.1087116853525494,0.8237101213266662,-0.6256062336827455,0.3406046696568623,1.0472003936767607,16.666618501285747,-57.733781498608174,0.48310545166980406,7,0.44000053405762074,0.015000343322757459,-0.5337495803832972,-0.9299993515014613,-1.4149990081787074,0,-0.03697390048937166,2.0810883259616673,29.290000915527344,1.4251974180215845,29.34499931335449,1.046512659463104,30.03499984741211,-0.03697390048937166
10439,2014-07-08,29.57999992370605,29.61000061035156,29.22500038146973,29.28499984741211,969200.0,0.008008199551895023,1.1690065171956214,3.1052864055254066,56.933115113196386,63.59929070230167,0.24771496979349905,-0.1652862841719802,-0.5009570948385367,-1.448578475751514,17.42361114300357,0.38500022888182883,0.4249173785352056,0.07424983978271271,-0.8840452942977208,1.0325449738631463,-0.4048977272575023,0.5533974068229277,0.7615117950439476,34.46969915903219,-37.6460348495296,0.479147567040216,7,0.20499992370605824,-0.22000026702880504,-0.7462501525878871,-1.1649999618530238,-1.3700008392333949,1,-0.05493576755210505,1.0952340585282807,29.34499931335449,2.0810883259616673,29.290000915527344,1.4251974180215845,29.34499931335449,-0.05493576755210505
10440,2014-07-09,29.524999618530273,29.63999938964844,29.35000038146973,29.57500076293945,1004800.0,-0.0018593747571885588,2.2222398830147823,-0.16949536094137946,47.41872968196463,61.966727686159714,0.3032518427539763,-0.07639882474871129,-0.4440293919595959,-1.3605431281477252,16.486423140699422,0.28999900817871094,0.4038276240653502,-0.004750442504882102,-0.9381793703702321,0.9286784853604679,-0.4714649064375571,0.4619640214277929,0.7678516314697248,46.7836061624125,-21.034140216256148,0.4667144639326752,7,0.26000022888183594,-0.16499996185302734,-0.684999942779541,-1.109999656677246,-1.1800003051757848,2,-0.0624893933003321,1.1690065171956214,29.57999992370605,1.0952340585282807,29.34499931335449,2.0810883259616673,29.290000915527344,-0.0624893933003321
10441,2014-07-10,29.774999618530273,29.834999084472656,29.2549991607666,29.32999992370605,917000.0,0.008467400617444776,1.0531020653428846,-8.899790196453116,49.541290825186486,60.453766728563984,0.031479483844112366,-0.2498158176110472,-0.6856110426514199,-1.5799502543062474,16.97929621829245,0.5799999237060547,0.3969619507286595,0.1884995460510268,-0.6503850816447816,1.0273841737468352,-0.23094276779687917,0.6079418598989328,0.4711375814697263,91.54936009714059,25.613214102996523,0.419442313847905,7,0.010000228881835938,-0.41499996185302734,-0.9025001525878906,-1.359999656677246,-1.3299999237060547,3,-0.07439127391992972,2.2222398830147823,29.524999618530273,1.1690065171956214,29.57999992370605,1.0952340585282807,29.34499931335449,-0.07439127391992972
10442,2014-07-11,29.565000534057614,29.79999923706055,29.46999931335449,29.739999771118164,1092600.0,-0.007052866067610908,1.2373015051983598,-0.39325698218664223,47.5352188349577,58.2581659712506,0.19452490243032017,0.02485859394702672,-0.4749406974996653,-1.341785744145941,18.135552827094408,0.3299999237060618,0.37341220323935076,-0.061749553680424896,-0.8055186466535353,0.6820195392926856,-0.4336341001669801,0.3101349928061303,0.6362911779423861,61.97198611663267,-1.943333601137141,0.3718845464865552,7,0.21999931335449574,-0.20500087738036754,-0.6750006675720179,-1.042500495910641,-1.1350002288818324,4,-0.05462539292897195,1.0531020653428846,29.774999618530273,2.2222398830147823,29.524999618530273,1.1690065171956214,29.57999992370605,-0.05462539292897195
10443,2014-07-14,29.274999618530273,29.60000038146973,29.209999084472656,29.44499969482422,1756200.0,-0.009808926443051202,-1.599998728439119,0.9714332425067923,44.33495191849946,54.67499153877394,0.407445820847137,0.36881654306444744,-0.19246019319479402,-1.0198304676261145,19.068025350456658,0.39000129699707387,0.3273887045939645,-0.3740004539489732,-1.0399671884869193,0.2919662805889729,-0.7069838212179462,-0.04101708668000015,0.8832404249897259,10.40008544921875,-50.97092488952848,0.3329833672689725,7,0.5100002288818359,0.08500003814697266,-0.30749988555908203,-0.7224998474121094,-0.5599994659423828,0,-0.04696840368632016,1.2373015051983598,29.565000534057614,1.0531020653428846,29.774999618530273,2.2222398830147823,29.524999618530273,-0.04696840368632016
10444,2014-07-15,29.46999931335449,29.47500038146973,29.15500068664551,29.21500015258789,1290200.0,0.0066609631892458054,1.415080216213039,-1.4999943901535766,45.932995141277594,51.23658562057121,0.06922946748683856,0.20728438445463482,-0.3756221574699552,-1.1853294455984873,18.9380193404107,0.31999969482421875,0.2731882326131867,-0.19350070953369425,-0.8283742656934869,0.44137284662609844,-0.5109374876135924,0.12393606854620387,0.646911128424712,46.323436601544714,-12.753402439210738,0.3174367780798972,7,0.08250045776367543,-0.10999965667724254,-0.40624904632568004,-0.8049993515014613,-0.654998779296875,1,-0.05225649962878853,-1.599998728439119,29.274999618530273,1.2373015051983598,29.565000534057614,1.0531020653428846,29.774999618530273,-0.05225649962878853
10445,2014-07-16,29.38500022888184,29.67499923706055,29.084999084472656,29.45000076293945,1467200.0,-0.0028842581083512453,1.291273929935132,-0.2549048940482804,40.863794954204536,49.19459615289228,0.05847953835664654,0.32717223491478364,-0.29113464214804097,-1.0714235853266203,18.974252882731108,0.5900001525878942,0.19731741669005132,-0.2899997711181612,-0.8936555852702242,0.3136560430339017,-0.5918276781941927,0.011828135957870245,0.6922337952261941,40.000152587891094,-14.30045696724494,0.3018279070760314,7,0.07499885559081676,-0.025000572204593396,-0.31125020980835316,-0.5550003051757812,-0.48500061035156605,2,-0.039986426246622964,1.415080216213039,29.46999931335449,-1.599998728439119,29.274999618530273,1.2373015051983598,29.565000534057614,-0.039986426246622964
10446,2014-07-17,29.13500022888184,29.45499992370605,29.125,29.354999542236328,1103600.0,-0.008507741978993733,-1.7500019868233576,3.3845770122365897,36.56247764823688,46.890247805876236,0.3079419052699883,0.5647805142906748,-0.03746946008298835,-0.791761008787315,18.31068569350105,0.32999992370605113,0.04184280502829196,-0.5137497901916461,-1.164012108525803,0.1365125281425108,-0.8388809493587246,-0.18861863102456766,0.8826996988480715,6.993165557826458,-40.119645838746166,0.32513115916707913,7,0.32499885559081676,0.2249994277954066,-0.1662497520446813,-0.25000095367431996,-0.3500003814697301,3,-0.027115184805943993,1.291273929935132,29.38500022888184,1.415080216213039,29.46999931335449,-1.599998728439119,29.274999618530273,-0.027115184805943993
10447,2014-07-18,29.46999931335449,29.4950008392334,29.06999969482422,29.25,561200.0,0.011498166529635423,2.1481290486652207,-1.0,41.83377847294967,45.661816954497034,0.0012971097965142064,0.21480417142248243,-0.3782137810278705,-1.0970837945820016,17.132637271323475,0.4250011444091797,-0.08773004166246778,-0.16225070953369425,-0.8131004591826958,0.4885990401153073,-0.4876755843581968,0.1631741652908083,0.49173856377998604,66.11568945188021,23.094239050934753,0.3254248748245011,7,-0.017499923706051135,-0.10999965667724254,-0.5299992561340297,-0.572499275207516,-0.40999984741210227,4,-0.03478112122200783,-1.7500019868233576,29.13500022888184,1.291273929935132,29.38500022888184,1.415080216213039,29.46999931335449,-0.03478112122200783
10448,2014-07-21,29.45000076293945,29.540000915527344,29.295000076293945,29.440000534057614,799000.0,-0.0006786070879200023,1.5789489534707664,0.04545572769912422,34.29485455221234,43.14645466994326,0.042193571097495663,0.22632300607410727,-0.35625182604370664,-1.047064281296791,15.933053479381714,0.24500083923339844,-0.1208534858480661,-0.16949930191040252,-0.8243269851530748,0.48532838133226974,-0.49691314353173865,0.1579145397109336,0.44039805961020306,62.8101414276427,25.73480419403446,0.32741384162133613,7,0.0024986267089879277,0.059999465942386365,-0.5987505912780726,-0.5525007247924769,-0.735000610351559,0,-0.034634989179601616,2.1481290486652207,29.46999931335449,-1.7500019868233576,29.13500022888184,1.291273929935132,29.38500022888184,-0.034634989179601616
10449,2014-07-22,29.60000038146973,29.63500022888184,29.4950008392334,29.53499984741211,998600.0,0.0050933655227283214,1.0740615154211843,6.499904634751452,42.434776839765824,42.59268213192116,-0.1169714219595619,0.07878766092785128,-0.4892870074517539,-1.1649877196958371,15.47410475792675,0.18499946594238992,-0.1384350137003949,-0.018499660491940517,-0.6733852087056391,0.6363858877217581,-0.3459424345987898,0.3089431136149088,0.22476651086188681,87.60348556403974,49.44231551696748,0.32744277410684913,7,-0.14750099182129262,0.019999504089351916,-0.7487502098083532,-0.7025003433227575,-0.610000610351566,1,-0.02989865599582453,1.5789489534707664,29.45000076293945,2.1481290486652207,29.46999931335449,-1.7500019868233576,29.13500022888184,-0.02989865599582453
10450,2014-07-23,29.665000915527344,29.71500015258789,29.54999923706055,29.614999771118164,891800.0,0.00219596396013233,1.2000178019657983,0.7692420552245831,57.11116479957969,43.43377924018707,-0.17883022256910053,0.009551346723583265,-0.5312211226520631,-1.2018389427195757,15.05445645580118,0.1650009155273402,-0.13923576761208167,0.04950084686279155,-0.6038784897383422,0.7028801834639253,-0.27718882143777535,0.37619051516335844,0.09938460100368118,92.24818580223914,48.55061224262333,0.3266896683005677,7,-0.23000144958496094,0.07249927520751953,-0.8150005340576172,-0.7675008773803711,-0.5300006866455043,2,-0.028653307103888248,1.0740615154211843,29.60000038146973,1.5789489534707664,29.45000076293945,2.1481290486652207,29.46999931335449,-0.028653307103888248
10451,2014-07-24,29.690000534057614,29.82500076293945,29.59000015258789,29.684999465942386,849800.0,0.000842731089119475,-1.4102664423490383,0.10001907304963856,59.009018684322015,44.708645890116436,-0.24267477301503249,-0.03662169356763911,-0.5349672762131341,-1.1924300652045012,14.499471017145336,0.23500061035155895,-0.1731756052743485,0.08675041198729971,-0.550392202596548,0.7238930265711474,-0.2318208953046259,0.40532171927922533,-0.6200008392333949,82.1192002789019,33.05121136442361,0.3185713072919243,7,-0.2425003051757777,0.06749916076660512,-0.8400001525878871,-0.792500495910641,-0.4449996948242152,3,-0.02660831597564728,1.2000178019657983,29.665000915527344,1.0740615154211843,29.60000038146973,1.5789489534707664,29.45000076293945,-0.02660831597564728
10452,2014-07-25,29.395000457763672,29.7549991607666,29.38500022888184,29.709999084472656,934800.0,-0.009936007779977829,-1.2089548839645887,-62.98627002297278,51.01628458914818,45.451016186855185,0.02869211242664349,0.222532460427324,-0.22524965220087267,-0.870614790780877,13.602605619201519,0.3699989318847621,-0.17648044140329588,-0.178249645233155,-0.793864896602301,0.43736560613599096,-0.4860572709177262,0.1295579804514162,-0.30990074157714886,18.86797205917824,-32.88173365837416,0.30780762568457276,7,0.05249977111816406,0.3624992370605469,-0.47750091552734375,-0.4975004196166992,-0.3400001525878906,4,-0.020751848982892285,-1.4102664423490383,29.690000534057614,1.2000178019657983,29.665000915527344,1.0740615154211843,29.60000038146973,-0.020751848982892285
10453,2014-07-28,29.90999984741211,29.979999542236328,29.364999771118164,29.364999771118164,1197800.0,0.017519965355619505,-1.2568795780735431,-1.730166515289131,56.02190530487354,46.572006205032515,-0.4322115979151988,-0.31906423971952336,-0.7155363587287411,-1.3513007376642463,12.616760736870472,0.6149997711181641,-0.19408223521372747,0.3432497978210449,-0.25408889824628034,0.9405884938883702,0.04458044978738229,0.6419191458547076,-0.8101021102905293,88.61793156492587,33.2497261872158,0.2986693480336634,7,-0.38500022888183594,-0.15250015258789062,-0.8724994659423828,-1.0124998092651367,-0.6749992370605504,0,-0.028418601999533832,-1.2089548839645887,29.395000457763672,-1.4102664423490383,29.690000534057614,1.2000178019657983,29.665000915527344,-0.028418601999533832
10454,2014-07-29,29.28499984741211,29.790000915527344,29.26499938964844,29.670000076293945,920400.0,-0.020896021504128393,-1.4705887632785013,-0.7064223394240158,46.374621050817915,47.184320215767336,0.18303455204236485,0.22741673505288418,-0.075800512629975,-0.6923193685747542,10.877710585660212,0.6450004577636683,-0.20556540466825624,-0.22450017929077148,-0.6748789859084248,0.2258786273268818,-0.44968958259959635,0.0006892240180533804,-0.14989803808594004,2.7972662231299155,-51.44032478828742,0.22518940330882664,7,0.23999977111816406,0.4724998474121094,-0.2474994659423828,-0.3874998092651367,-0.04500007629394531,1,-0.019463879043680077,-1.2568795780735431,29.90999984741211,-1.2089548839645887,29.395000457763672,-1.4102664423490383,29.690000534057614,-0.019463879043680077
10455,2014-07-30,28.80500030517578,29.43000030517578,28.65500068664551,29.34000015258789,818000.0,-0.016390628128302498,1.1678306381480217,1.3896091671579531,36.29942612435383,47.15509226866922,0.6393427212333194,0.64353756198485,0.4275233762227373,-0.18349906210113787,8.9230979872579,0.7749996185302699,-0.19494499570540214,-0.6429997444152846,-1.1259773361937135,-0.1600221526368557,-0.8844885403044991,-0.40151094852607017,1.1749992370605469,11.320735704589351,-36.61928186772627,0.24148879588921424,7,0.5124998092651367,0.744999885559082,0.2325000762939453,0.14499950408935547,0.7999992370605469,2,0.006422477485936495,-1.4705887632785013,29.28499984741211,-1.2568795780735431,29.90999984741211,-1.2089548839645887,29.395000457763672,0.006422477485936495
10456,2014-07-31,28.25,28.82999992370605,28.25,28.649999618530273,993200.0,-0.019267498673695815,-1.900002384188047,0.7476630516160774,33.07591058184245,46.18199583632398,1.1796574042781671,1.1724070122230472,1.0032647404373058,0.3977864743304522,9.523318701072622,0.5799999237060511,-0.21988117812197672,-1.1432500839233413,-1.8647490680715926,-0.42175109977508995,-1.5039995759974687,-0.7825005918492138,1.7034995651245133,0.0,-44.25803658645727,0.3607494920741264,7,0.8649997711181641,1.0974998474121094,0.7875003814697266,0.8024997711181641,1.2250003814697301,3,0.03132744173033064,1.1678306381480217,28.80500030517578,-1.4705887632785013,29.28499984741211,-1.2568795780735431,29.90999984741211,0.03132744173033064
10457,2014-08-01,28.42499923706055,28.55500030517578,28.1299991607666,28.209999084472656,2043000.0,0.006194663258780597,-1.2666727701822917,-0.5375008940705331,38.726769650145215,46.6744308472054,0.9396504912009611,0.9795008459298735,0.8498558330869912,0.2533108473975041,10.440856318851473,0.4250011444091797,-0.21922007376816666,-0.925000762939451,-1.76631572881654,-0.0836857970623619,-1.3456582458779955,-0.5043432800009064,1.4603603454589837,15.945946781891312,-31.24843151116593,0.42065748293854427,8,0.6300001144409144,0.8625001907348597,0.7200007438659632,0.6275005340576136,0.610000610351559,4,0.028847902345894516,-1.900002384188047,28.25,1.1678306381480217,28.80500030517578,-1.4705887632785013,29.28499984741211,0.028847902345894516
10458,2014-08-04,28.26000022888184,28.45499992370605,27.690000534057614,28.45499992370605,2021600.0,-0.005804714603600991,6.846159865409731,-0.9069746810737441,33.823515912106814,45.717624077465516,1.0259899974763158,1.1162788864573052,1.0283642425474753,0.441318037870726,11.570186959180848,0.7649993896484375,-0.18571859750617037,-1.0357498168945263,-2.008138626351567,-0.06336100743748574,-1.5219442216230483,-0.5495554121660042,1.5200377283325182,27.14283768011982,-19.32884948290564,0.4861944047285208,8,0.5749998092651332,0.8074998855590785,0.9874997138977015,0.7924995422363246,0.6499996185302699,0,0.028131637291405553,-1.2666727701822917,28.42499923706055,-1.900002384188047,28.25,1.1678306381480217,28.80500030517578,0.028131637291405553
10459,2014-08-05,27.95499992370605,28.395000457763672,27.864999771118164,28.09000015258789,948200.0,-0.01079265048498046,-2.3650780195094185,0.6923099495285853,31.94441902380231,42.92131899126804,1.1992184611708758,1.3631875657594996,1.3418352579020194,0.7635552319357437,12.40549144718134,0.5300006866455078,-0.205160528810314,-1.2595001220703175,-2.390507742811149,-0.12849250132948598,-1.8250039324407332,-0.6939963116999017,1.6578350396557653,15.229851983149528,-30.73605704238237,0.5655038103704156,8,0.8800001144409215,1.1125001907348668,1.4287500381469762,1.1324996948242223,1.2199993133544993,1,0.04578789805540495,6.846159865409731,28.26000022888184,-1.2666727701822917,28.42499923706055,-1.900002384188047,28.25,0.04578789805540495
10460,2014-08-06,27.68000030517578,27.875,27.645000457763672,27.8700008392334,1583200.0,-0.009837224799885247,1.3000085831179606,1.4074089772389746,31.744017690262396,39.89187443637251,1.2997134096662322,1.573554300388647,1.6174490388442138,1.0543676222895115,13.339620826486637,0.30999946594237926,-0.20980895925927,-1.4422497749328613,-2.7532698660900685,-0.13122968377565414,-2.0977598205114667,-0.786739729354256,1.7790079038416984,2.9535749523967505,-45.961684324798206,0.6555100455786039,8,1.1324996948242188,1.364999771118164,1.896249771118164,1.5625,0.8649997711181641,2,0.05635836158754248,-2.3650780195094185,27.95499992370605,6.846159865409731,28.26000022888184,-1.2666727701822917,28.42499923706055,0.05635836158754248
10461,2014-08-07,27.559999465942386,28.114999771118164,27.540000915527344,27.670000076293945,1677600.0,-0.004335290386935253,-6.666768393479312,0.5789489534708441,24.668414480887122,36.964333313232395,1.213401625301401,1.6011988018040952,1.727816866947311,1.1858118566642837,13.630597137987388,0.5749988555908203,-0.2699891576040727,-1.451500606536861,-2.8976139976642195,-0.005387215409502488,-2.174557302100542,-0.72844391097318,1.7176079679497143,1.970301718306398,-42.91984857245385,0.7230566955636797,8,1.2000007629394496,1.2000007629394496,2.0862503051757777,1.6850004196166957,1.0500011444091726,3,0.07420174586073847,1.3000085831179606,27.68000030517578,-2.3650780195094185,27.95499992370605,6.846159865409731,28.26000022888184,0.07420174586073847
10462,2014-08-08,27.95000076293945,27.96500015258789,27.520000457763672,27.520000457763672,1166200.0,0.014150990731295554,-1.0697645535033091,-3.90907199334175,31.884055300218535,34.28234997938184,0.6670152351586829,1.1425829721904073,1.3355783765117266,0.8090791211634993,13.949498749748432,0.44499969482421875,-0.3832704307703416,-0.9807493209838896,-2.4762454030946053,0.5147467611268262,-1.7284973620392492,-0.23300127992852993,1.119093888748882,45.989363720372125,3.22692696677381,0.7477480410553582,8,0.7049999237060582,0.7999992370605504,1.6437487602233922,1.2949991226196325,0.8849983215332067,4,0.05456170221477663,-6.666768393479312,27.559999465942386,1.3000085831179606,27.68000030517578,-2.3650780195094185,27.95499992370605,0.05456170221477663
10463,2014-08-11,27.899999618530273,28.09499931335449,27.85000038146973,28.0,1841400.0,-0.0017889496616928513,-1.450003337879223,-0.23255886162417466,28.960391365189054,32.34743556986753,0.44914637324294304,1.1428872661518312,1.3738497677289985,0.8801763522716115,14.896290815284768,0.24499893188475852,-0.5176026064314385,-0.9620004653930678,-2.5161340405620933,0.5921331097759577,-1.7390672529775806,-0.18493367780855507,0.9522218460086052,43.428475516183035,6.076308256385964,0.7770667875845132,8,0.5750007629394531,0.8500003814697266,1.6725001335144043,1.3450002670288086,0.8549995422363281,0,0.04068101234410082,-1.0697645535033091,27.95000076293945,-6.666768393479312,27.559999465942386,1.3000085831179606,27.68000030517578,0.04068101234410082
10464,2014-08-12,27.93000030517578,27.94499969482422,27.79999923706055,27.8799991607666,1121400.0,0.0010752934428566174,2.625014901175316,-0.5000095367067844,28.339573687453907,31.463007521323085,0.2310201432494985,1.0451853880980728,1.333676805299561,0.8742949706506664,16.079059850996476,0.14500045776366832,-0.6200715006047588,-0.8549998283386238,-2.434686921425399,0.7246872647481517,-1.6448433748820115,-0.06515628179523603,0.7357102184145674,68.90761690137232,36.90905518181813,0.789843546543388,8,0.24499988555908203,0.8199996948242188,1.6424994468688965,1.3149995803833008,0.5849990844726598,1,0.03508770252518478,-1.450003337879223,27.899999618530273,-1.0697645535033091,27.95000076293945,-6.666768393479312,27.559999465942386,0.03508770252518478
10465,2014-08-13,28.209999084472656,28.28499984741211,27.92499923706055,27.96999931335449,810000.0,0.010025018841299138,-1.1818223853423369,4.799885561701387,32.62909190061909,31.41336100118716,-0.15897316799697947,0.7089955641125201,1.0483227257053471,0.6167757473587159,16.483820501183914,0.36000061035155895,-0.786134153761374,-0.5162509918212876,-2.0893671376854925,1.0568651540429173,-1.30280906475339,0.2703070811108148,0.2953120299019574,90.1959708786277,61.87136220686795,0.7865580729321027,8,-0.1724987030029297,0.5400009155273438,1.3625006675720215,1.0350008010864258,0.46000099182128906,2,0.03420773427529289,2.625014901175316,27.93000030517578,-1.450003337879223,27.899999618530273,-1.0697645535033091,27.95000076293945,0.03420773427529289
10466,2014-08-14,28.34499931335449,28.459999084472656,28.209999084472656,28.209999084472656,826400.0,0.004785545312411488,-2.703697424377287,0.5625014901175174,37.19510918639485,31.24317650521489,-0.311877892020906,0.5394328573872933,0.9079747873805211,0.5041506155815298,16.74984003506954,0.25,-0.881074328590234,-0.3417507171630909,-1.9113211461238464,1.2278197117976646,-1.1265359316434669,0.44303449731728506,-0.8249988555908168,87.76596392265044,55.83910707526708,0.7847852144803772,8,-0.3549995422363246,0.40500068664551137,1.227500438690189,0.9000005722045934,0.1350002288818395,3,0.00705594523846842,-1.1818223853423369,28.209999084472656,2.625014901175316,27.93000030517578,-1.450003337879223,27.899999618530273,0.00705594523846842
10467,2014-08-15,28.44499969482422,28.61000061035156,28.229999542236328,28.434999465942386,1131800.0,0.003527972619234321,1.235286857886584,0.07407564390565387,30.122122026788745,30.831910517957333,-0.4567779328539956,0.3780896446523947,0.7954577471392135,0.42438007097502606,17.066908422801667,0.3800010681152308,-0.9003110377416981,-0.19050035476684712,-1.718781218959112,1.3377805094254178,-0.9546407868629814,0.5736400773292871,-0.9061992645263679,79.62955113804968,52.6069566253169,0.7641404320961326,8,-0.37999916076660156,0.30500030517578125,1.127500057220459,0.8000001907348633,-0.2849998474121094,4,0.005800700203816955,-2.703697424377287,28.34499931335449,-1.1818223853423369,28.209999084472656,2.625014901175316,27.93000030517578,0.005800700203816955
10468,2014-08-18,28.43000030517578,28.63999938964844,28.3700008392334,28.57500076293945,996000.0,-0.0005273119989228636,-1.0377296021189881,-14.499713904258087,36.09757186825834,31.293371945119112,-0.4639135344279737,0.3296567510248849,0.7976693414477865,0.4533406006690015,17.25410328485667,0.2699985504150426,-0.8587323435798169,-0.1544997215270989,-1.6356870180838392,1.3266875750296414,-0.895093369805469,0.5860939267512713,-0.8483518676757811,75.00011353263567,43.05786086547481,0.7405936482783708,8,-0.35000038146972656,0.31999969482421875,1.1424994468688965,0.8149995803833008,-0.4650001525878906,0,0.014245472210675514,1.235286857886584,28.44499969482422,-2.703697424377287,28.34499931335449,-1.1818223853423369,28.209999084472656,0.014245472210675514
10469,2014-08-19,28.71500015258789,28.71999931335449,28.45499992370605,28.48500061035156,887200.0,0.010024616403546904,1.2083479034873654,-1.586198731946079,48.43749793039504,33.14820308291163,-0.7037801050417727,-0.02639804557799863,0.5071206678725702,0.18378153947919174,17.259636775605735,0.2899990081787074,-0.8518969513421446,0.17475013732910227,-1.2295836157444988,1.5790838904027034,-0.5274167392076983,0.8769170138659028,-1.069850657958984,99.37117480668648,62.14277346311337,0.7021668765368004,8,-0.5950002670288086,0.034999847412109375,0.8574995994567871,0.5299997329711914,-1.1100006103515625,1,0.0013929656265423418,-1.0377296021189881,28.43000030517578,1.235286857886584,28.44499969482422,-2.703697424377287,28.34499931335449,0.0013929656265423418
10470,2014-08-20,28.815000534057614,28.854999542236328,28.57500076293945,28.690000534057614,684600.0,0.003482513701491774,1.7317218407487445,0.5434793425439022,61.649490049937086,37.25721147947274,-0.6993986737015518,-0.20379190772267464,0.40809951768054376,0.09836347851974736,17.171796239359217,0.27999877929687855,-0.8073197400055321,0.3172505378723116,-0.991990009773847,1.6264910855184702,-0.33736973595076947,0.9718708116953927,-1.08386305393066,93.79860778434205,49.718736986727805,0.6546202738230801,8,-0.6275005340576136,-0.06500053405761363,0.6412491798400914,0.4299993515014684,-1.1550006866455043,2,-0.010411283666456606,1.2083479034873654,28.71500015258789,-1.0377296021189881,28.43000030517578,1.235286857886584,28.44499969482422,-0.010411283666456606
10471,2014-08-21,28.899999618530273,29.040000915527344,28.795000076293945,28.834999084472656,840600.0,0.0029498206801070737,-2.379355704344852,0.5200042724609375,60.17131005797191,40.400239785889774,-0.6418240498884664,-0.36997951526404194,0.33814393108225005,0.02140379357783928,16.94750765596217,0.24500083923339844,-0.7200136533738828,0.4417496681213393,-0.7592292918939414,1.64272862813662,-0.15873981188629926,1.0422391481289779,-1.056475932192381,82.7159185634157,33.62828869187696,0.6004894800076399,8,-0.4799995422363281,-0.14999961853027344,0.5099997520446777,0.3450002670288086,-1.2049999237060547,3,-0.007958461774125958,1.7317218407487445,28.815000534057614,1.2083479034873654,28.71500015258789,-1.0377296021189881,28.43000030517578,-0.007958461774125958
10472,2014-08-22,28.78499984741211,29.059999465942386,28.665000915527344,28.92499923706055,846200.0,-0.003979230887062979,-1.0789547653944411,-2.1538190674609545,61.48794781965592,44.01441272527499,-0.44245220447978184,-0.3193983461744594,0.46329247943781837,0.14585175733004263,17.298255938088662,0.3949985504150426,-0.6054812960655873,0.35724992752075124,-0.772428521496618,1.4869283765381205,-0.20758929698793338,0.9220891520294359,-0.7978988935714817,60.144903499023904,7.939308704558698,0.5648392245086842,8,-0.355000495910641,-0.034999847412109375,0.6249995231628418,0.46000003814697266,-1.0799999237060582,4,-0.010595807079818442,-2.379355704344852,28.899999618530273,1.7317218407487445,28.815000534057614,1.2083479034873654,28.71500015258789,-0.010595807079818442
10473,2014-08-25,29.059999465942386,29.149999618530273,28.875,28.934999465942386,1108600.0,0.009553573735905374,-1.2449046321525234,-0.8928610354223206,74.50108689216538,49.143469748020706,-0.598545048419119,-0.6970827219270639,0.19958975890169484,-0.11920215716359195,17.157115746130735,0.36499977111816406,-0.43569799847030666,0.6747495651245146,-0.2687459791429241,1.6182451093919532,0.20300179299079346,1.1464973372582357,-0.922692720407511,87.05033207091556,28.921363930081576,0.4717477721337196,8,-0.5225000381469762,-0.30999946594238637,0.34625005722045543,0.18500041961669567,-1.159999847412113,0,-0.030970393498632176,-1.0789547653944411,28.78499984741211,-2.379355704344852,28.899999618530273,1.7317218407487445,28.815000534057614,-0.030970393498632176
10474,2014-08-26,28.71500015258789,29.209999084472656,28.684999465942386,29.084999084472656,687400.0,-0.011871965577935573,-1.4418569578254705,-2.959991455078125,72.25805393077769,53.546687751371664,-0.14581761609183275,-0.41842893865166886,0.5408266809689195,0.23495537234038366,17.15858698750969,0.5249996185302699,-0.3177751062433316,0.3582502365112319,-0.5015310734177909,1.2180315464402547,-0.07164041845328128,0.7881408914757451,-0.41566254737375274,22.04720625251604,-41.28226933424042,0.42989065496451206,8,-0.005001068115234375,0.034999847412109375,0.7662496566772461,0.5299997329711914,-0.7999992370605469,1,-0.026118753126052385,-1.2449046321525234,29.059999465942386,-1.0789547653944411,28.78499984741211,-2.379355704344852,28.899999618530273,-0.026118753126052385
10475,2014-08-27,28.989999771118164,29.01499938964844,28.65500068664551,28.65999984741211,766000.0,0.009576862861534474,-1.1176503587517341,-0.8918942604105451,78.8306566356517,58.17285969017797,-0.33362251237268126,-0.7155445737185637,0.2659885541168663,-0.028156071460781362,17.453509780892816,0.3599987030029297,-0.16727771391102308,0.6239998817443855,-0.2597337357472611,1.507733499236032,0.1821330729985604,1.0658666904902105,-0.5267430996374927,60.36036964866855,-10.287357561946777,0.4418668087458233,8,-0.2700004577636719,-0.23999977111816406,0.5462498664855957,0.25500011444091797,-0.764999389648434,2,-0.04777510313269018,-1.4418569578254705,28.71500015258789,-1.2449046321525234,29.059999465942386,-1.0789547653944411,28.78499984741211,-0.04777510313269018
10476,2014-08-28,29.13500022888184,29.165000915527344,28.88500022888184,28.90999984741211,906000.0,0.0050017405625555345,-1.0363714549275822,0.6818194954194831,76.51007055060543,63.327076192824265,-0.3964695782063714,-0.8335816905374323,0.10655771252789492,-0.15711108133780627,17.035233533042227,0.28000068664550426,-0.0015720431574166582,0.7247503280639691,-0.22097952479831307,1.6704801809262513,0.2518854016328298,1.1976152544951084,-0.537329923062611,86.48665367603903,12.19436711896077,0.4728649264311408,8,-0.34500026702881215,-0.3850002288818395,0.45124959945678356,0.10999965667724254,-0.9699993133544957,3,-0.050626407066492685,-1.1176503587517341,28.989999771118164,-1.4418569578254705,28.71500015258789,-1.2449046321525234,29.059999465942386,-0.050626407066492685
10477,2014-08-29,29.2450008392334,29.2549991607666,29.020000457763672,29.13500022888184,748800.0,0.003775548635229331,2.615441047009801,0.4888907726867904,79.30288221801128,68.12766623168571,-0.42583742991775964,-0.9265022559390204,-0.02140587747778966,-0.2524990901393416,16.443841669768748,0.2349987030029297,0.14137771980163905,0.7937508583068862,-0.22309617663298198,1.8105978932467544,0.2853273408369539,1.3021743757768185,-0.5900001525878871,98.3336088399476,19.30540841171512,0.5084235174699336,8,-0.3900012969970703,-0.49500083923339844,0.3574991226196289,-9.5367431640625e-07,-1.1000003814697266,4,-0.053000550519040734,-1.0363714549275822,29.13500022888184,-1.1176503587517341,28.989999771118164,-1.4418569578254705,28.71500015258789,-0.053000550519040734
10478,2014-09-02,29.05500030517578,29.34499931335449,28.899999618530273,29.239999771118164,1385400.0,-0.0064968551412288855,1.2531712805358204,-1.6818039950062964,72.91244213853183,70.84710447703424,-0.15405811647464063,-0.7103062859415488,0.15111607676035277,-0.049241620978285994,14.928929697212851,0.4449996948242152,0.2521706644543755,0.5640003204345696,-0.4830739713570651,1.6110746122262043,0.04046317453875048,1.0875374663303887,-0.2799999237060504,57.9710745857729,-21.41458029311697,0.5235371458958177,9,-0.09500026702881215,-0.30500030517578125,0.5474996566772461,0.18999958038330078,-0.3600006103515625,1,-0.046463616151786624,2.615441047009801,29.2450008392334,-1.0363714549275822,29.13500022888184,-1.1176503587517341,28.989999771118164,-0.046463616151786624
10479,2014-09-03,29.23500061035156,29.28499984741211,29.045000076293945,29.09000015258789,1104200.0,0.006195157573056775,-1.0425459385754172,-0.783788520821071,71.76224469465397,71.97074388200278,-0.2822174750863269,-0.8321606523360927,-0.041891365636118394,-0.21600125936983616,13.332149999242828,0.23999977111816406,0.39411089187253623,0.6800005912780733,-0.38544248404788917,1.7454436666040358,0.1472790536150903,1.2127221289410564,-0.34600044250487727,84.05812725634247,5.7904024170135955,0.5327215376629816,9,-0.23500061035155895,-0.5799999237060511,0.40624904632568715,0.009999275207523084,-1.0850009918212855,2,-0.04566447627671977,1.2531712805358204,29.05500030517578,2.615441047009801,29.2450008392334,-1.0363714549275822,29.13500022888184,-0.04566447627671977
10480,2014-09-04,29.239999771118164,29.35000038146973,29.04999923706055,29.22500038146973,668600.0,0.00017099916751273092,1.5531945977533155,0.10344373996998671,70.1123836302227,73.07530761225287,-0.246514205087216,-0.7528976673045165,-0.06349271888910835,-0.20943248006040704,11.364211518812677,0.3000011444091797,0.5085254124380967,0.6069997787475572,-0.4163047487929532,1.6303043062880676,0.09534751497730198,1.1186520425178124,-0.3400001525878906,76.34396252573819,-0.6924615244912502,0.511652263770256,9,-0.23749923706054332,-0.7649993896484375,0.40124988555908203,0.005000114440917969,-0.7849998474121129,3,-0.04531459869912824,-1.0425459385754172,29.23500061035156,1.2531712805358204,29.05500030517578,2.615441047009801,29.2450008392334,-0.04531459869912824
10481,2014-09-05,29.604999542236328,29.63999938964844,29.274999618530273,29.274999618530273,1410200.0,0.012482892406814994,-1.21212033638704,22.00089013225343,73.2931896105328,74.38700114457254,-0.5598691845101662,-1.0085443936475116,-0.4479655884238767,-0.5634186540717465,10.292573519259287,0.399999618530277,0.5702460202708366,0.8697495460510254,-0.10986632614476122,1.849365418246812,0.3799416099531321,1.3595574821489187,-0.6149997711181641,95.2702894273566,17.795106459484686,0.4898079360978926,9,-0.4574995040893519,-1.0249996185302734,-0.1712493896484375,-0.3599996566772461,-1.0299987792968786,4,-0.04661372005082476,1.5531945977533155,29.239999771118164,-1.0425459385754172,29.23500061035156,1.2531712805358204,29.05500030517578,-0.04661372005082476
10482,2014-09-08,29.47500038146973,29.68000030517578,29.34499931335449,29.63999938964844,1014000.0,-0.00439112186376267,1.7346926065193258,-0.49999711007716097,70.0576012488203,73.89328051753418,-0.35950635566689115,-0.7994251177293883,-0.34128594032326376,-0.42943690661608613,9.1626688102089,0.3350009918212926,0.5852640448108701,0.6635004043579151,-0.2959575076576897,1.62295831637352,0.18377144835011094,1.1432293603657193,-0.4250011444091797,73.71798163567274,-3.90214186163891,0.47972895600780324,9,-0.3074998855590856,-0.8750000000000036,-0.2437505722045934,-0.23000049591064808,-0.32999992370605824,0,-0.04444442575023522,-1.21212033638704,29.604999542236328,1.5531945977533155,29.239999771118164,-1.0425459385754172,29.23500061035156,-0.04444442575023522
10483,2014-09-09,29.03499984741211,29.420000076293945,29.0,29.38999938964844,1435800.0,-0.014927922930044746,1.0240922878941079,2.1515253100905345,55.79709944617748,72.06428557480082,0.08557408163377289,-0.28462632958384404,0.06835072967633593,0.008515302741589181,7.9714311247775065,0.4750003814697301,0.5911088843808372,0.16674985885619975,-0.6949944634363341,1.0284941811487336,-0.2641223022900654,0.5976220200024649,0.6450004577636719,5.147034074207048,-66.84159506445657,0.4308721611462661,9,0.13250064849853516,-0.4349994659423828,0.13624954223632812,0.21000003814697266,-0.254999160766598,1,-0.030652639721910124,1.7346926065193258,29.47500038146973,-1.21212033638704,29.604999542236328,1.5531945977533155,29.239999771118164,-0.030652639721910124
10484,2014-09-10,28.90999984741211,29.11000061035156,28.79999923706055,29.11000061035156,1198000.0,-0.004305148980778828,2.100001907341396,0.5633831572839164,51.70555446357583,69.05038533345908,0.26948266101435436,-0.08689810628145977,0.14833554804445725,0.13558929937587294,6.556222095821254,0.3100013732910085,0.6011871606218264,-0.007250118255615945,-0.7472040560792905,0.7327038195680586,-0.377227087167455,0.3627268506562231,0.7700004577636719,12.500054185974582,-54.38631149468139,0.36997696891183746,9,0.3299999237060547,-0.3099994659423828,0.04125022888183594,0.1575002670288086,-0.03999900817871094,2,-0.007436878371590017,1.0240922878941079,29.03499984741211,1.7346926065193258,29.47500038146973,-1.21212033638704,29.604999542236328,-0.007436878371590017
10485,2014-09-11,29.17499923706055,29.22500038146973,28.78000068664551,28.90500068664551,955800.0,0.009166357352027532,1.4053982998860748,-1.3499876022812043,54.6374330738952,66.62009228049126,0.03742030476143654,-0.2908050191904401,-0.1467938291141131,-0.12361851075967323,6.031100014256606,0.44499969482421875,0.561696432248393,0.20949926376342987,-0.45863967643675707,0.8776382039636168,-0.1245702063366636,0.5435687338635233,0.4698010253906233,43.88874642636907,-20.127993614464202,0.3340694701000934,9,0.055001258850094104,-0.5749988555908239,-0.22374916076660512,-0.10749912261963246,-0.13999938964844105,3,-0.03513280703802846,2.100001907341396,28.90999984741211,1.0240922878941079,29.03499984741211,1.7346926065193258,29.47500038146973,-0.03513280703802846
10486,2014-09-12,28.545000076293945,29.10000038146973,28.479999542236328,29.10000038146973,1263000.0,-0.021593802133380247,1.2342360299676796,-2.0555677218364465,46.55172508291219,62.98107482103582,0.6424915113418344,0.3741276709664163,0.4673776665542526,0.5076894143405042,6.127638457617529,0.6949996948242223,0.536968106401865,-0.43049993515014506,-1.0646582891642282,0.2036584188639381,-0.7475791121571866,-0.11342075814310348,1.0479122116088888,5.416707727618072,-56.6488551750372,0.3170791770070423,9,0.5349998474121094,0.05500030517578125,0.38374996185302734,0.5,1.0849990844726562,4,-0.0031529217848080826,1.4053982998860748,29.17499923706055,2.100001907341396,28.90999984741211,1.0240922878941079,29.03499984741211,-0.0031529217848080826
10487,2014-09-15,28.61000061035156,28.88999938964844,28.55500030517578,28.649999618530273,1035000.0,0.0022771250265853915,-3.4666658189540547,0.07207024537769513,43.11928050344684,59.67072352824859,0.5341111214934031,0.33953029686915315,0.3887514811255848,0.44247283513816527,6.606909155828487,0.34499931335449574,0.4675806437576284,-0.3737494468688993,-0.9826384863665503,0.23513959262875161,-0.6781939666177266,-0.06930492712007208,0.8938786578979538,13.829893005918487,-43.21325194377475,0.3044445197488255,9,0.46999931335449574,-0.010000228881832385,0.149999618530277,0.3824996948242223,1.2399997711181712,0,-0.001223343120078324,1.2342360299676796,28.545000076293945,1.4053982998860748,29.17499923706055,2.100001907341396,28.90999984741211,-0.001223343120078324
10488,2014-09-16,28.834999084472656,28.95499992370605,28.54999923706055,28.57999992370605,1229600.0,0.007864329581303453,-1.5714285714285843,-6.375137094081826,51.90474633455767,57.46433482157122,0.30689713663194595,0.15434222458659264,0.1506878921364887,0.21800562992113015,7.117441168089367,0.4050006866455007,0.4048512769641519,-0.1690009117126472,-0.724988361389066,0.3869865379637716,-0.44699463655085836,0.10899281312556397,0.5869698056958015,47.65089158847376,-13.248155433974482,0.27799372483821,9,0.24500083923339844,-0.09499931335449219,-0.13249874114990234,0.14750099182128906,1.1550006866455078,1,0.010750871618995461,-3.4666658189540547,28.61000061035156,1.2342360299676796,28.545000076293945,1.4053982998860748,29.17499923706055,0.010750871618995461
10489,2014-09-17,28.7549991607666,28.96500015258789,28.63999938964844,28.94499969482422,782200.0,-0.0027744035459024152,1.8260757793128304,-0.7451025857748619,46.02367566660428,54.78781171450251,0.3482731107810686,0.25032680547484887,0.2088477893708074,0.2911313192576017,7.463065566578107,0.3250007629394496,0.3178604489269006,-0.2510007858276353,-0.8028837292411524,0.30088215758588177,-0.5269422575343938,0.024940685879123237,0.5916121815672852,36.91265889220274,-23.06085948953382,0.27594147170675837,9,0.3250007629394531,-0.0149993896484375,-0.14249897003173828,0.22750091552734375,1.2900009155273438,2,0.0008694671051503455,-1.5714285714285843,28.834999084472656,-3.4666658189540547,28.61000061035156,1.2342360299676796,28.545000076293945,0.0008694671051503455
10490,2014-09-18,28.51499938964844,28.85000038146973,28.38500022888184,28.774999618530273,2013200.0,-0.00834636682742862,1.2682837192208354,1.3684184108818767,39.83604291725789,51.0703509708053,0.5303929266723486,0.49191984931845667,0.4255415171724941,0.5259050695883616,7.729990455450121,0.4650001525878906,0.24839366636813054,-0.47600049972533753,-1.064813928731514,0.11281292928083886,-0.7704072142284275,-0.18159378522224756,0.7622830086776418,18.181696926368357,-36.85025038022873,0.2944067145030889,9,0.5175008773803675,0.287500381469723,-0.05249929428100941,0.46750068664550426,1.6650009155273402,3,0.012449639038527582,1.8260757793128304,28.7549991607666,-1.5714285714285843,28.834999084472656,-3.4666658189540547,28.61000061035156,0.012449639038527582
10491,2014-09-19,28.670000076293945,28.71999931335449,28.46999931335449,28.545000076293945,2227800.0,0.005435759774267135,1.2222372927334464,-0.480768807541363,40.71080379867748,47.80959569856721,0.25570488885370324,0.3360332887391664,0.24049590833084977,0.3682830240965558,7.568845375252479,0.25,0.17080040747612557,-0.309499835968019,-0.9145567360461619,0.29555706411012395,-0.6120282860070922,-0.00697138592894575,0.5180541050877139,49.13791118988942,-0.39945506341494763,0.30252845003907214,9,0.2325000762939453,0.27499961853027344,-0.27624988555908203,0.3125,1.625,4,0.012731069764452707,1.2682837192208354,28.51499938964844,1.8260757793128304,28.7549991607666,-1.5714285714285843,28.834999084472656,0.012731069764452707
10492,2014-09-22,28.479999542236328,28.690000534057614,28.420000076293945,28.565000534057614,1222400.0,-0.006627154989606088,-1.6341517877910687,-0.6800079345702841,40.71080379867748,46.13334062662276,0.3237695361942343,0.5291417543164414,0.40439417009222467,0.5518163264175939,7.821061396792324,0.2700004577636683,0.09065657481881928,-0.4842503547668464,-1.124310365719623,0.15580965618593012,-0.8042803602432329,-0.16422034929045992,0.627749243895348,16.379194112210797,-30.765703581912994,0.32003000547638794,9,0.3250007629394567,0.47500038146972656,-0.1099996566772461,0.5025005340576172,2.0300006866455114,0,0.040379200737865384,1.2222372927334464,28.670000076293945,1.2682837192208354,28.51499938964844,1.8260757793128304,28.7549991607666,0.040379200737865384
10493,2014-09-23,28.15999984741211,28.479999542236328,28.15999984741211,28.40500068664551,1626600.0,-0.01123594452133514,-1.612233458672957,2.8823291820937333,33.3848249187829,44.097704010534656,0.5661326350656637,0.8203166706171139,0.7033840225314911,0.8610272840594533,8.095648875888973,0.31999969482421875,-0.05005313541130718,-0.7592500686645494,-1.4909553703359428,-0.02754476699315589,-1.1251027195002443,-0.3933974178288544,0.8754740829945824,0.0,-40.72099826346512,0.3658526508356967,9,0.5325002670288086,0.7600002288818359,0.24750041961669922,0.8225002288818359,2.04000091552734,1,0.06001422383576216,-1.6341517877910687,28.479999542236328,1.2222372927334464,28.670000076293945,1.2682837192208354,28.51499938964844,0.06001422383576216
10494,2014-09-24,27.96500015258789,28.170000076293945,27.86000061035156,28.165000915527344,1390400.0,-0.006924705109405016,1.952388737511387,0.8163268483701838,31.38685237110073,41.5143061546686,0.6850248489677178,1.0079240990877345,0.8683883992668804,1.0525372207281691,9.157113807353861,0.30999946594238637,-0.1908629705795306,-0.9167497634887702,-1.7607832781114254,-0.07271624886611505,-1.3387665208000996,-0.49473300617744087,0.9654168878594511,10.606016819351206,-24.551038138004763,0.4220167573113285,9,0.5150003433227539,0.8050003051757812,0.4499998092651367,1.0174999237060547,2.9899997711181605,2,0.07241192946472697,-1.612233458672957,28.15999984741211,-1.6341517877910687,28.479999542236328,1.2222372927334464,28.670000076293945,0.07241192946472697
10495,2014-09-25,27.604999542236328,28.09000015258789,27.559999465942386,27.92499923706055,1925200.0,-0.012873256155453539,-1.585370165334651,1.5999923706345902,20.760218263263326,38.64858317470762,0.8927867228279105,1.326873313846562,1.1963322082820724,1.4011710749376718,10.553839832907956,0.5300006866455043,-0.27284078013972035,-1.2075003623962388,-2.223822620640682,-0.19117810415179548,-1.7156614915184605,-0.6993392332740171,1.1755591979976039,3.879317432181955,-22.69587666318533,0.5081611291222217,9,0.6575002670288086,1.015000343322754,0.8300004005432129,1.3775005340576172,3.350000381469723,3,0.08838980527148199,1.952388737511387,27.96500015258789,-1.612233458672957,28.15999984741211,-1.6341517877910687,28.479999542236328,0.08838980527148199
10496,2014-09-26,27.65999984741211,27.729999542236328,27.34499931335449,27.690000534057614,1095000.0,0.0019924037706151587,6.000086698687446,0.09375223517629856,22.869941604898756,36.3986566304245,0.7811985949063178,1.2181595002244734,1.1173127485962837,1.3385212019130748,11.749537964012925,0.3850002288818395,-0.33788302876720877,-1.0787500381469712,-2.204692501512916,0.04719242521897371,-1.6417212698299437,-0.5157788064639988,0.9252694089351756,23.42009280058112,2.692142731620155,0.562971231682972,9,0.49499988555908203,0.8524999618530273,0.8087501525878906,1.322500228881836,3.5349998474121094,4,0.09110630772470674,-1.585370165334651,27.604999542236328,1.952388737511387,27.96500015258789,-1.612233458672957,28.15999984741211,0.09110630772470674
10497,2014-09-29,27.69499969482422,27.76000022888184,27.47500038146973,27.520000457763672,1455000.0,0.0012653596386547061,-1.150947198710255,-5.833174391252519,27.21087111377534,33.65489271700424,0.6735917893848082,1.1184257786090122,1.0474055509715114,1.2893712982505399,12.736558901266523,0.2849998474121094,-0.4420450911928526,-0.9662501335144036,-2.1569858460737237,0.2244855790449165,-1.5616179897940619,-0.3708822772347453,0.667020971784364,30.83703179641978,7.8020199682219875,0.5953678562796592,9,0.46000003814697266,0.817500114440918,0.8900003433227539,1.2875003814697266,3.2150001525878906,0,0.09387977649826906,6.000086698687446,27.65999984741211,-1.585370165334651,27.604999542236328,1.952388737511387,27.96500015258789,0.09387977649826906
10498,2014-09-30,27.70499992370605,27.95000076293945,27.56999969482422,27.7450008392334,1351000.0,0.00036108427485204153,-1.4516089337352875,-0.22857765667576962,28.672559082257635,31.726990874299055,0.5436110156784117,1.0562560082287327,1.002539173158059,1.2691272969761904,13.895359057323981,0.3800010681152308,-0.4743582680891585,-0.8887498855590863,-2.1371631261954285,0.3596633550772559,-1.5129565058772592,-0.26454326524091343,0.4739568993167964,43.63639726451761,18.47281054945954,0.6242066203181716,9,0.39249992370605824,0.8074998855590856,0.8849997520446813,1.2775001525878942,3.840000152587894,1,0.10124527388197757,-1.150947198710255,27.69499969482422,6.000086698687446,27.65999984741211,-1.585370165334651,27.604999542236328,0.10124527388197757
10499,2014-10-01,27.899999618530273,28.190000534057614,27.690000534057614,27.71999931335449,2341800.0,0.007038429718867034,-3.166703754331186,-4.499904634750786,26.860253957836065,30.28523654547441,0.23979193393937237,0.7969746130637176,0.7693847025645013,1.0714602752112157,14.826249291909182,0.5,-0.49784382971446206,-0.6270001411437995,-1.8738082382228711,0.619807955935272,-1.250404189683337,-0.003596092604261969,-0.5550003051757848,65.68041460507825,41.11388159077963,0.6234040485395358,10,0.1324996948242152,0.6125001907348633,0.7437500953674316,1.0825004577636719,2.9950008392333984,2,0.08243731813105803,-1.4516089337352875,27.70499992370605,-1.150947198710255,27.69499969482422,6.000086698687446,27.65999984741211,0.08243731813105803
10500,2014-10-02,27.915000915527344,28.09499931335449,27.795000076293945,27.834999084472656,1205200.0,0.000537680903303972,-2.7499940395297937,0.4444538634340607,35.280402361189175,29.681858607975705,0.1460937432857854,0.714237391030629,0.7135207952686855,1.0563267228694286,15.620670450055218,0.2999992370605433,-0.5791299834167702,-0.5457489013671868,-1.7737050138630757,0.6822072111287021,-1.1597269576151312,0.06822915488075765,-0.5531015777587918,67.45571346021929,38.79521224452263,0.6139780562479439,10,0.10249900817870738,0.597498893737793,0.8149986267089844,1.0674991607666016,3.4599990844726562,3,0.10890198489972991,-3.166703754331186,27.899999618530273,-1.4516089337352875,27.70499992370605,-1.150947198710255,27.69499969482422,0.10890198489972991
10501,2014-10-03,28.22500038146973,28.34499931335449,27.73500061035156,28.01499938964844,1351200.0,0.011105121109630911,1.7111122413947424,2.6249523173755485,41.92871715022164,29.817182313702837,-0.261127524655258,0.3115228616985313,0.36461250567160164,0.7467189199917534,15.40298407155118,0.6099987030029297,-0.6321312519714972,-0.16674947738647106,-1.2730436702663361,0.939544715493394,-0.7198965738264036,0.3863976190534615,-0.8465390197753955,86.20700238967032,53.37083685050422,0.5531470964399329,10,-0.31250095367431996,0.2874994277954066,0.509999275207516,0.7574996948242152,3.4750003814697195,4,0.096722745981914,-2.7499940395297937,27.915000915527344,-3.166703754331186,27.899999618530273,-1.4516089337352875,27.70499992370605,0.096722745981914
10502,2014-10-06,28.165000915527344,28.40500068664551,28.05500030517578,28.26000022888184,883200.0,-0.002125756071974294,-1.2222208766522984,-0.4523755460895166,34.90995944738469,29.986641705769706,-0.2799492326110453,0.2828502949863392,0.39371392244997594,0.8050087351671635,15.009561871216492,0.3500003814697301,-0.6495892676300201,-0.161248970031739,-1.145936038059311,0.8234380979958331,-0.6535925040455268,0.33109456398204884,-0.7478780357666039,71.25754658150963,38.630785147056834,0.4923435340137865,10,-0.29000091552734375,0.34749889373779297,0.6049990653991699,0.8174991607666016,3.549999237060547,0,0.10758028335892722,1.7111122413947424,28.22500038146973,-2.7499940395297937,27.915000915527344,-3.166703754331186,27.899999618530273,0.10758028335892722
10503,2014-10-07,28.145000457763672,28.399999618530273,28.07500076293945,28.114999771118164,898000.0,-0.0007101174192629678,-4.90913977562348,-0.31579898407853135,35.8796711239131,30.485843789415526,-0.2931254645424737,0.24533391483600653,0.3653443634532145,0.8250021022139009,15.727945598755658,0.32499885559082387,-0.6865321685373118,-0.13674945831298757,-1.0654226323900602,0.791923715764085,-0.6010860453515221,0.32758712872554696,-0.6686049095898454,63.63633938527353,30.24834634807432,0.4643365870385355,10,-0.2700004577636719,0.36749935150146484,0.6574993133544922,0.8374996185302734,3.1000003814697266,1,0.09824122738238317,-1.2222208766522984,28.165000915527344,1.7111122413947424,28.22500038146973,-2.7499940395297937,27.915000915527344,0.09824122738238317
10504,2014-10-08,28.69499969482422,28.71500015258789,28.13999938964844,28.20499992370605,1407000.0,0.019541631839228968,1.1698113886559554,16.332951872337837,53.64372907322972,34.13956721274513,-0.814318889026584,-0.3389780451308049,-0.2074824354563347,0.27659720021910417,16.430452827620773,0.5750007629394496,-0.7000719657575694,0.4239997863769531,-0.478666090529142,1.3266656632830482,-0.027333152076096212,0.8753327248300025,-1.1628878383420904,97.95913600959125,60.0597390339706,0.4513329384530479,10,-0.6649999618530273,-0.18249988555908203,0.16000032424926758,0.28750038146972656,2.1949996948242223,2,0.09932045345112117,-4.90913977562348,28.145000457763672,-1.2222208766522984,28.165000915527344,1.7111122413947424,28.22500038146973,0.09932045345112117
10505,2014-10-09,28.149999618530273,28.864999771118164,28.149999618530273,28.68000030517578,870800.0,-0.018992858759020903,-1.6981102877933445,-1.0816345596163424,40.909084846318436,36.143916461791754,-0.2054900299772413,0.13206540942953282,0.32336066298140764,0.8269045275504077,17.379061448566702,0.7150001525878906,-0.6730624703401986,-0.06975030899047852,-0.8664833856621712,0.7269827676812142,-0.46811684732632486,0.3286162293453678,-0.5232566983596847,36.725603220552316,0.23756623521582299,0.39836653833584545,10,0.020000457763671875,0.3625001907348633,0.6775007247924805,0.8325004577636719,2.735000610351566,3,0.09751335262635141,1.1698113886559554,28.69499969482422,-4.90913977562348,28.145000457763672,-1.2222208766522984,28.165000915527344,0.09751335262635141
10506,2014-10-10,28.45499992370605,28.59000015258789,28.209999084472656,28.270000457763672,1196800.0,0.01083482448699602,-1.4917922068176275,-0.34905514389666553,49.57983839790423,38.629357271139405,-0.4312061604147246,-0.1897518719908362,0.02534767997583387,0.5307154588748304,17.83498505022199,0.4400005340576172,-0.6099822722945731,0.23975000381469513,-0.5502362690177982,1.0297362766471885,-0.15524313260155154,0.6347431402309418,-0.7044313184407045,49.38270151387024,9.923440725802259,0.3949931364162459,10,-0.23750019073485973,0.057499885559085584,0.28375053405762074,0.5275001525878942,2.5850009918212926,4,0.10261817199518863,-1.6981102877933445,28.149999618530273,1.1698113886559554,28.69499969482422,-4.90913977562348,28.145000457763672,0.10261817199518863
10507,2014-10-13,28.57500076293945,28.8700008392334,28.399999618530273,28.47500038146973,1134000.0,0.004217214533654756,-2.7599810792459163,0.5405441629808057,57.4774898618461,41.82990513553813,-0.4618164364462132,-0.3293976437716317,-0.09176896500112619,0.4195147633267098,18.567466784741942,0.470001220703125,-0.46556198692634965,0.36150083541869904,-0.42495066079263566,1.1479523316300337,-0.03172491268696831,0.7547265835243664,-0.7129890410888216,62.89307572533195,17.680643843815496,0.393225748105668,10,-0.29500007629394176,-0.06250095367431285,0.2887492179870641,0.40749931335449574,2.704999923706062,0,0.10936132691387335,-1.4917922068176275,28.45499992370605,-1.6981102877933445,28.149999618530273,1.1698113886559554,28.69499969482422,0.10936132691387335
10508,2014-10-14,29.145000457763672,29.44499969482422,28.63999938964844,28.72500038146973,1935600.0,0.019947495349273536,-1.7288050664175476,4.199984741269408,68.73015450121946,46.48211630702517,-0.9007996750687646,-0.922267134949081,-0.6468823284699567,-0.14155419086689136,19.951292072084442,0.8699989318847692,-0.31236035428750597,0.9160004615783706,0.06815113488594804,1.763849788270793,0.4920757982321611,1.33992512492458,-1.1620300418271121,77.01155809154095,26.288887476641307,0.4239246633462109,10,-0.5550003051757812,-0.7500009536743164,-0.26125001907348633,-0.16250038146972656,2.1299991607666016,1,0.08817977884572725,-2.7599810792459163,28.57500076293945,-1.4917922068176275,28.45499992370605,-1.6981102877933445,28.149999618530273,0.08817977884572725
10509,2014-10-15,28.78000068664551,29.125,28.290000915527344,28.96500015258789,2033200.0,-0.012523580901880993,2.306932562838744,-0.44047483889718464,68.62125021688155,50.18665495765766,-0.44459871321030064,-0.5853072838118862,-0.2610980555483451,0.22946633360928104,21.07810739957021,0.8549995422363281,-0.18940204778832737,0.549750614166264,-0.3014313095638599,1.400932537896388,0.12415965230120207,0.975341576031326,-0.5923461716646798,48.64872826248678,-7.668868183557784,0.42559096186506257,10,-0.19000053405762074,-0.3850011825561559,0.10374975204467418,0.20249938964843395,2.4099998474121023,2,0.08564976003394253,-1.7288050664175476,29.145000457763672,-2.7599810792459163,28.57500076293945,-1.4917922068176275,28.45499992370605,0.08564976003394253
10510,2014-10-16,28.8700008392334,28.93000030517578,28.18000030517578,28.44499969482422,1751000.0,0.003127176874240023,1.7522931926911811,-2.297310115162994,68.965529612031,53.19074523119203,-0.4301174372509564,-0.6823314561905569,-0.3199739492896789,0.1436763385359754,21.466891687770058,0.75,-0.06338686796843618,0.6220006942749023,-0.26809962391249087,1.5121010124622956,0.17695053518120574,1.067050853368599,0.5749988555908203,54.54552308119127,-5.688284258373635,0.44505015909369655,10,-0.12000083923339844,-0.47500133514404297,0.049999237060546875,0.11249923706054688,2.2349987030029297,3,0.06996877352597553,2.306932562838744,28.78000068664551,-1.7288050664175476,29.145000457763672,-2.7599810792459163,28.57500076293945,0.06996877352597553
10511,2014-10-17,29.03499984741211,29.114999771118164,28.540000915527344,29.104999542236328,829400.0,0.005715240851482228,11.777730682829652,-0.1647047207873514,70.18072704459749,57.10971940866012,-0.5231497006079024,-0.862820812025582,-0.44742110335009144,-0.020501268401982742,22.007663236650053,0.5749988555908203,0.06648937489478968,0.7687497138977051,-0.17134508379097824,1.7088445115863884,0.2987023150533652,1.238797112742045,0.3846998596191398,67.58892923054654,3.4864021595024326,0.47004739884434094,10,-0.27499961853027344,-0.6400003433227539,-0.11999940872192383,-0.05249977111816406,1.8950004577636719,4,0.0637162180537989,1.7522931926911811,28.8700008392334,2.306932562838744,28.78000068664551,-1.7288050664175476,29.145000457763672,0.0637162180537989
10512,2014-10-20,29.6299991607666,29.665000915527344,29.020000457763672,29.03000068664551,1323800.0,0.020492485499617574,-1.0806502224218446,-8.571444141689323,74.64788526012241,61.41729875712782,-0.9928989542454119,-1.441135357404363,-1.0097532117371806,-0.6096940813426066,22.776864766517406,0.6450004577636719,0.18024498116123766,1.3062490463256822,0.18742031388714864,2.4250777787642157,0.7468346801064136,1.8656634125449507,-1.4499988555908203,97.64298044615242,29.6730458713251,0.5594143662192674,10,-0.7274990081787109,-1.1249990463256836,-0.7899990081787109,-0.6474990844726562,1.2700004577636719,0,0.047586965733962705,11.777730682829652,29.03499984741211,1.7522931926911811,28.8700008392334,2.306932562838744,28.78000068664551,0.047586965733962705
10513,2014-10-21,29.85000038146973,29.875,29.47500038146973,29.70000076293945,848800.0,0.007424948597178238,3.0000190735954324,0.2500000000000133,74.80916808544924,63.769014202929995,-1.056739150464697,-1.6106111263306495,-1.192245334118251,-0.8269415163347027,23.040372466031485,0.3999996185302699,0.2710581734389024,1.4417502403259306,0.13542837566645005,2.748072104985411,0.7885893079961903,2.094911172655671,-1.6403000640869188,98.52509598635282,29.015313777705444,0.6531609323297399,10,-0.8375005722045934,-1.240000724792484,-1.0100002288818395,-1.1000003814697301,1.25,1,0.04790620726636563,-1.0806502224218446,29.6299991607666,11.777730682829652,29.03499984741211,1.7522931926911811,28.8700008392334,0.04790620726636563
10514,2014-10-22,29.989999771118164,30.2450008392334,29.84499931335449,29.84499931335449,795000.0,0.004690096745705308,-4.517245008023772,0.9666721767989301,75.58569266886391,67.62197062765726,-1.1105063259379762,-1.6771104094368,-1.293302623721722,-0.9626265507639076,22.84336431938992,0.4000015258789098,0.397881764000104,1.4804996490478501,0.014664515521428001,2.9463347825742723,0.7475820822846408,2.2134172158110594,-1.7136874664306667,87.65128318808854,17.14300154426462,0.7329175667632105,10,-0.7774991989135742,-1.1949996948242188,-1.0799999237060547,-1.239999771118164,1.4449996948242223,2,0.04284761111100854,3.0000190735954324,29.85000038146973,-1.0806502224218446,29.6299991607666,11.777730682829652,29.03499984741211,0.04284761111100854
10515,2014-10-23,30.045000076293945,30.2549991607666,29.899999618530273,30.21500015258789,832400.0,0.001833954838130758,1.840018005508465,-1.1724106179789773,73.9473692135799,70.32947405162123,-0.9704896579565805,-1.6231595689985134,-1.316945397312054,-1.0120706783901952,22.085774900139654,0.3549995422363281,0.5363999738180247,1.4134999275207534,-0.13896186717298065,2.9659617222144874,0.6372690301738864,2.1897308248676204,-1.6505664595336924,87.75514289559175,18.43816316754871,0.7762308973468679,10,-0.8275003433227539,-1.2450008392333984,-1.135000228881836,-1.2950000762939453,1.6800003051757848,3,0.038109517552209704,-4.517245008023772,29.989999771118164,3.0000190735954324,29.85000038146973,-1.0806502224218446,29.6299991607666,0.038109517552209704
10516,2014-10-24,30.18000030517578,30.30500030517578,29.959999084472656,30.104999542236328,598000.0,0.0044932677163929124,1.1230794511543833,-0.4411807604707783,75.99999212449602,72.38752985858233,-0.9332022135503131,-1.6439751861623009,-1.4227249825086083,-1.1413918254762976,20.958547965851025,0.345001220703125,0.5983639995913492,1.4225001335144043,-0.2051991467032508,3.0501994137320594,0.6086504934055768,2.236349773623232,-1.63672144489502,90.2723723857446,20.32507560185543,0.8138496401088282,10,-0.9375,-1.3550004959106445,-1.262500286102295,-1.4300003051757812,1.6849994659423828,4,0.030649411123495396,1.840018005508465,30.045000076293945,-4.517245008023772,29.989999771118164,3.0000190735954324,29.85000038146973,0.030649411123495396
10517,2014-10-27,30.295000076293945,30.440000534057614,30.07500076293945,30.170000076293945,878800.0,0.003810462887849697,-1.3174689676051552,1.6666497126290627,77.07808552129967,73.31507774970235,-0.8700580304850121,-1.6381932068571565,-1.5097891405883814,-1.2540577815587604,19.95015882306051,0.36499977111816406,0.7588446313852764,1.4074998855590835,-0.27720980935691486,3.0922095804750818,0.5651450381010825,2.2498547330170844,-1.5755490715236817,84.97404820353508,13.640694839639991,0.8423548474579994,10,-0.9849996566772461,-1.4025001525878942,-1.3712501525878906,-1.5450000762939453,1.6900005340576136,0,0.020960562049271214,1.1230794511543833,30.18000030517578,1.840018005508465,30.045000076293945,-4.517245008023772,29.989999771118164,0.020960562049271214
10518,2014-10-28,30.51000022888184,30.51000022888184,30.125,30.35000038146973,602200.0,0.007096885692241095,3.8125074505877468,1.279998779296875,74.96561787859827,74.02000748989309,-0.9734381102881997,-1.720485226889945,-1.6932958386156436,-1.4653703575626977,19.642133359174245,0.3850002288818395,0.8858910416541903,1.4822500228881879,-0.2541994852716485,3.218699531048024,0.6140252688082697,2.350474776968106,-1.5840832805970955,100.0,30.711311589198303,0.8682247540799182,10,-1.164999961853031,-1.5825004577636754,-1.6300001144409215,-1.7600002288818395,1.6050014495849645,1,0.012782674097761682,-1.3174689676051552,30.295000076293945,1.1230794511543833,30.18000030517578,1.840018005508465,30.045000076293945,0.012782674097761682
10519,2014-10-29,30.20000076293945,30.45000076293945,29.8700008392334,30.36000061035156,897000.0,-0.010160585500387342,2.411762725936543,-1.0,80.14707903548727,75.26240187027713,-0.4926347007075478,-1.2957756477355424,-1.363943614775664,-1.1513727938682088,19.861538423106612,0.639999389648441,0.982039223678246,1.0572504997253382,-0.6693415171721391,2.7838425166228156,0.19395449127659958,1.920546508174077,-1.0523121553711121,51.562537252937666,-20.94276130823375,0.8632960084487393,10,-0.6750001907348597,-1.2725009918212855,-1.393750667572018,-1.4500007629394496,1.6749992370605504,2,0.029801311118996088,3.8125074505877468,30.51000022888184,-1.3174689676051552,30.295000076293945,1.1230794511543833,30.18000030517578,0.029801311118996088
10520,2014-10-30,30.95499992370605,30.95499992370605,30.20000076293945,30.21500015258789,753800.0,0.024999971579243052,1.0405389034804164,-4.625002980235059,82.46754533546554,76.62760390259581,-1.0289824345592926,-1.9092358136693726,-2.093641653896082,-1.895228567615792,20.336615790564462,0.7549991607666016,1.0160778442599998,1.6602497100830043,-0.14472124105157036,3.465220661217579,0.7577642345157187,2.56273518565029,-1.6165876891538247,100.0,23.554893327110833,0.9024854755672866,10,-0.9674997329711879,-1.8050003051757812,-2.329999446868893,-2.204999923706051,1.2850017547607528,3,0.01550636547954709,2.411762725936543,30.20000076293945,3.8125074505877468,30.51000022888184,-1.3174689676051552,30.295000076293945,0.01550636547954709
10521,2014-10-31,30.95499992370605,31.149999618530273,30.78499984741211,31.0,1296400.0,0.0,1.1159449134504282,-0.06081093271955001,81.90349423422967,77.43378267749661,-0.8135415673217317,-1.7857824707504193,-2.07055907170934,-1.8775053445345264,21.73578518947206,0.36499977111816406,1.0878904020989317,1.5237497329711864,-0.35211021915722895,3.399609685099602,0.5858197569069787,2.461679709035394,-1.3579336588892126,84.76563431323434,6.333387972305118,0.9379299760642074,10,-0.6424999237060511,-1.7075004577636683,-2.5137500762939418,-2.204999923706051,1.3599987030029332,4,0.02487483313395189,1.0405389034804164,30.95499992370605,2.411762725936543,30.20000076293945,3.8125074505877468,30.51000022888184,0.02487483313395189
10522,2014-11-03,31.19499969482422,31.364999771118164,30.92499923706055,30.95499992370605,779800.0,0.007753182739773434,-1.9333257039679517,-5.333319204848554,80.14706789829106,78.02688265670125,-0.9031791860006066,-1.883722786338211,-2.2805041759425038,-2.1001224471962345,23.48233174957769,0.44000053405761363,1.1696980280445217,1.612249565124511,-0.3215452106892016,3.5460443409382236,0.6453521772176529,2.579146953031369,-1.3184054263389626,88.62874931424707,9.603011976368975,0.9668973879068572,11,-0.5900001525878906,-1.7749996185302734,-2.8612499237060547,-2.5325002670288086,0.6849994659423828,0,0.02147780358546081,1.1159449134504282,30.95499992370605,1.0405389034804164,30.95499992370605,2.411762725936543,30.20000076293945,0.02147780358546081
10523,2014-11-04,30.90999984741211,31.26499938964844,30.790000915527344,31.145000457763672,819400.0,-0.009136074697875252,-1.0000000000000149,-0.9791701436075799,82.07832199168678,78.74828591479267,-0.5051252787884728,-1.4555835832786101,-1.9770071386523114,-1.8003384147913266,25.176699764504107,0.4749984741210973,1.2372447355557412,1.188999748229982,-0.7069864403083486,3.0849859367683123,0.24100665396081666,2.136992842499147,-0.7357244784002717,69.5652007501818,-12.753489741662804,0.9479930942691643,11,-0.2924995422363281,-1.442500114440918,-2.5762500762939453,-2.247500419616699,1.2449989318847656,1,0.03477841372520918,-1.9333257039679517,31.19499969482422,1.1159449134504282,30.95499992370605,1.0405389034804164,30.95499992370605,0.03477841372520918
10524,2014-11-05,31.545000076293945,31.55500030517578,30.97500038146973,30.97500038146973,700400.0,0.020543520932271964,-1.035088541178688,-2.425524316602803,84.60544263343539,79.93251629477663,-1.0016905920529027,-1.9669688748540182,-2.5746279868885047,-2.422300379505142,27.75118632833664,0.6450004577636719,1.2495445432916803,1.68149995803833,-0.31551366534512226,3.6785135814217824,0.6829931463466039,2.6800067697300562,-1.132579826860841,99.26197547894878,12.875379787423924,0.998506811691726,11,-0.8324995040893555,-1.922499656677246,-3.2400002479553223,-2.882500648498535,0.15500068664550426,2,0.018069475377849642,-1.0000000000000149,30.90999984741211,-1.9333257039679517,31.19499969482422,1.1159449134504282,30.95499992370605,0.018069475377849642
10525,2014-11-06,30.895000457763672,31.479999542236328,30.67499923706055,31.44499969482422,1750000.0,-0.02060547208616903,1.5967796516313897,-0.9649114588213309,71.37932485973303,79.41910882091408,-0.24410931038976713,-1.160263760542776,-1.9028967742191938,-1.7625106732188875,29.751276031426404,0.8700008392333949,1.2345715474884997,0.8942502975463853,-0.9804824533376717,2.7689830484304423,-0.0431160778956432,1.8316166729884138,-0.2540641971820321,25.00010837194957,-61.13022966299222,0.9373663754420285,11,-0.18249988555908203,-1.25,-2.6225008964538574,-2.2325010299682617,0.43499946594237926,3,0.03172032781084044,-1.035088541178688,31.545000076293945,-1.0000000000000149,30.90999984741211,-1.9333257039679517,31.19499969482422,0.03172032781084044
10526,2014-11-07,31.375,31.59499931335449,30.795000076293945,30.98500061035156,1570400.0,0.015536479531454761,-1.0779188609419728,-0.7090907829850459,70.60214136542777,78.69955947026163,-0.5998527624295065,-1.4865014633078175,-2.359813540620614,-2.237892959577632,31.912176432219887,0.7999992370605433,1.2178706895674125,1.2282498359680183,-0.593684215676145,3.0501838876121816,0.3172828101459366,2.1392168617901,0.18000030517578125,76.08703314017995,-8.23231157899859,0.9109670258220816,11,-0.6424999237060547,-1.7100000381469762,-3.1100001335144043,-2.71250057220459,0.0049991607666015625,4,0.027569774612487885,1.5967796516313897,30.895000457763672,-1.035088541178688,31.545000076293945,-1.0000000000000149,30.90999984741211,0.027569774612487885
10527,2014-11-10,31.70000076293945,31.71999931335449,31.315000534057614,31.375,1381200.0,0.010358590053846983,1.219184381597418,0.8333365937634326,71.31337706759521,78.29375493570573,-0.7873985668582542,-1.6499762893204881,-2.661025264627934,-2.558575118839844,33.52481849420539,0.404998779296875,1.2268683965771743,1.3970005989074679,-0.39310480897036015,3.187106006785296,0.5019478949685521,2.2920533028463836,-0.9050006866455043,98.08626325789723,14.920923923514778,0.8950527039389149,11,-0.9050006866455043,-1.8125009536743129,-3.487501144409176,-3.0375013351440394,0.38000106811524503,0,0.01940056305893001,-1.0779188609419728,31.375,1.5967796516313897,30.895000457763672,-1.035088541178688,31.545000076293945,0.01940056305893001
10528,2014-11-11,31.71500015258789,31.864999771118164,31.4950008392334,31.7450008392334,751600.0,0.0004731668544935008,1.7407475433924144,-0.09230958836578854,70.46264649597504,77.21770687575993,-0.6855903830046657,-1.54160459671942,-2.6454456204510244,-2.5676079726096326,34.11113698991532,0.3699989318847656,1.2208087743008669,1.283500003814698,-0.5254719775884809,3.092471985217877,0.3790140131131068,2.187985994516289,-0.9200000762939453,87.39499569644636,4.598934916010975,0.9044859907015895,11,-0.682499885559082,-1.744999885559082,-3.5212502479553223,-3.0525007247924805,1.009998321533196,1,0.005202554229382539,1.219184381597418,31.70000076293945,-1.0779188609419728,31.375,1.5967796516313897,30.895000457763672,0.005202554229382539
10529,2014-11-12,31.2450008392334,31.53000068664551,30.959999084472656,31.53000068664551,1131000.0,-0.014819464325814935,3.000013384909778,9.49977748108601,62.95897920947557,75.0500884173166,-0.0578529631525555,-0.9248842610297743,-2.1555010685568234,-2.0929573799814207,35.252191151511965,0.7550010681152344,1.191626065974308,0.6902506828308113,-0.9751447879834672,2.3556461536450897,-0.14244705257632972,1.5229484182379522,-0.4072007751464852,47.89927280362477,-32.853859851485055,0.8326977354071396,11,0.02499866485595703,-1.2425012588500977,-3.05125093460083,-2.5825014114379883,1.489999771118157,2,0.029124593234794105,1.7407475433924144,31.71500015258789,1.219184381597418,31.70000076293945,-1.0779188609419728,31.375,0.029124593234794105
10530,2014-11-13,30.88999938964844,31.38999938964844,30.85000038146973,31.25,1295200.0,-0.011361863979827191,-1.4545486071977023,1.2631607126125723,57.31958049328379,72.3185424461004,0.3206816186508945,-0.43298987608558903,-1.7844294632309463,-1.7369982898344638,36.660917180883466,0.5399990081787109,1.161536097790897,0.2342493057251005,-1.2343208497230798,1.7028194611732808,-0.5000357719989914,0.9685343834491924,0.975000381469723,8.878443032649871,-67.7512414762866,0.7342850777240902,11,0.3800001144409144,-0.8824996948242223,-2.618749618530277,-2.227499961853031,2.159999847412113,3,0.026222123318087487,3.000013384909778,31.2450008392334,1.7407475433924144,31.71500015258789,1.219184381597418,31.70000076293945,0.026222123318087487
10531,2014-11-14,30.88500022888184,31.0049991607666,30.70000076293945,30.90500068664551,1136600.0,-0.0001618375158750629,1.7727454006347563,0.05555673292925923,56.22363310643656,69.66038302478323,0.35169119426834783,-0.2975421469558164,-1.7748537394317054,-1.7344139228390638,37.6420245347879,0.304998397827152,1.1435849507906504,0.1367501258850119,-1.1197208016893008,1.3932210534593281,-0.49148533790214444,0.7649855896721682,0.9596995544433575,15.87979600356968,-57.22846924730237,0.6282354637871576,11,0.384999275207516,-0.8625001907348668,-2.5437502861022985,-2.3175001144409215,2.2699985504150355,4,0.014408278825527532,-1.4545486071977023,30.88999938964844,3.000013384909778,31.2450008392334,1.7407475433924144,31.71500015258789,0.014408278825527532
10532,2014-11-17,31.040000915527344,31.104999542236328,30.690000534057614,30.790000915527344,1318600.0,0.0050186396469751315,1.1842210934206223,-12.49971390425329,55.66240243684245,66.72528085202275,0.19265106704776258,-0.35994756317596455,-1.919191480020075,-1.8919106481386834,37.77981542422481,0.4149990081787145,1.046162781949164,0.22125072479247976,-0.9243719999738005,1.36687344955876,-0.3515606375906586,0.7940620871756181,0.7589109069824218,29.787285849249773,-38.27032840254493,0.57281136238314,11,0.22999858856201172,-1.017500877380371,-2.6750011444091797,-2.527501106262207,2.665000915527351,0,0.010953551392106409,1.7727454006347563,30.88500022888184,-1.4545486071977023,30.88999938964844,3.000013384909778,31.2450008392334,0.010953551392106409
10533,2014-11-18,31.28000068664551,31.399999618530273,30.8700008392334,31.01000022888184,1501000.0,0.007731951161061623,1.0784334258338422,1.0800018310546875,61.71366841169126,64.18175038294007,0.011907581509973397,-0.5136578072706754,-2.131334937422775,-2.133754734138204,37.78255679355944,0.529998779296875,0.9598564401703165,0.389750480651859,-0.6770869571708609,1.456587918474579,-0.14366823825950092,0.923169199563219,0.4523764585571257,70.23810064441149,0.09008828083916853,0.5334187189113606,11,-0.010001182556155896,-1.2575006484985387,-2.883750438690189,-2.7675008773803746,2.7950000762939347,1,0.025575483594881376,1.1842210934206223,31.040000915527344,1.7727454006347563,30.88500022888184,-1.4545486071977023,30.88999938964844,0.025575483594881376
10534,2014-11-19,31.274999618530273,31.28499984741211,31.0049991607666,31.190000534057614,850800.0,-0.00015988069071148914,4.333369663941871,0.31481089023581754,54.145073111725196,62.266833522050305,-0.02840579809420163,-0.42947096297903187,-2.0939315914586167,-2.1368729639765363,37.285294434611075,0.2800006866455078,0.8735556592042109,0.3204994201660156,-0.6701085907441282,1.3111074310761595,-0.1748045852890563,0.8158034256210875,0.3948349300036611,82.39434349512695,15.360537703510488,0.4953040054550724,11,0.0025005340576171875,-1.2524995803833008,-2.7824997901916504,-2.7624998092651367,3.385000228881836,2,0.04636287364594227,1.0784334258338422,31.28000068664551,1.1842210934206223,31.040000915527344,1.7727454006347563,30.88500022888184,0.04636287364594227
10535,2014-11-20,31.190000534057614,31.34000015258789,31.05500030517578,31.20499992370605,707600.0,-0.0027177964991020875,-1.00000000000005,-0.17646530832061016,52.97846170507793,60.30864689312254,0.11492531080831725,-0.26803539299237045,-1.985392890562526,-2.0542628406489634,36.78045573839304,0.2849998474121094,0.7997273369192044,0.17825031280517223,-0.7189868185836694,1.0754874441940139,-0.2703682528892486,0.626868878499593,0.42104397360774115,70.42262601949224,5.399134371990726,0.4486185656944212,11,0.08749961853027699,-1.167500495910641,-2.6975007057189906,-2.677500724792477,2.6649990081787145,3,0.04953510900414693,4.333369663941871,31.274999618530273,1.0784334258338422,31.28000068664551,1.1842210934206223,31.040000915527344,0.04953510900414693
10536,2014-11-21,31.104999542236328,31.399999618530273,30.864999771118164,31.239999771118164,910600.0,-0.002725264198968791,1.351648075254348,9.000381485249237,48.81266318143662,57.808567572438264,0.1761199190545888,-0.11613702759827405,-1.8570448021344923,-1.9611519986530475,35.996679124296435,0.5349998474121094,0.637791509421632,0.046999359130857954,-0.7605987777470169,0.8545974960087328,-0.3567997093080777,0.4507984275697936,0.45078232701256127,58.45063990285963,-3.43877238994623,0.4037990684389366,11,0.1725006103515625,-0.9024991989135742,-2.5324997901916504,-2.5924997329711914,2.104999542236328,4,0.0625301309579891,-1.00000000000005,31.190000534057614,4.333369663941871,31.274999618530273,1.0784334258338422,31.28000068664551,0.0625301309579891
10537,2014-11-24,30.93000030517578,31.23500061035156,30.854999542236328,31.104999542236328,966400.0,-0.005626080682718637,-1.3384626219232854,1.2962884471382754,50.27174532751453,55.56513410927599,0.25748552647261036,0.11475771870033924,-1.6419337337492088,-1.778100023045873,34.98006637103327,0.3800010681152308,0.5657743273743492,-0.15974988937377788,-0.8869758525187272,0.5674760737711715,-0.5233628709462543,0.20386309219869858,0.573834683961632,13.761605952326791,-45.208869037108826,0.3636129815724755,11,0.18000030517578125,-0.4875001907348633,-2.3525004386901855,-2.4175004959106445,2.3199996948242188,0,0.07193658105941769,1.351648075254348,31.104999542236328,-1.00000000000005,31.190000534057614,4.333369663941871,31.274999618530273,0.07193658105941769
10538,2014-11-25,30.899999618530273,31.03000068664551,30.71999931335449,31.03000068664551,673000.0,-0.000969954295166553,3.7692127116404484,0.7428664850136443,39.51219028077405,52.95993533942027,0.17849090986042526,0.18495711544827032,-1.5785962903661854,-1.7410174649884276,33.68324338817391,0.31000137329102273,0.46066043284047353,-0.2092505455017104,-0.8904822302121964,0.4719811392087756,-0.5498663878569552,0.13136529685353437,0.5550053033023516,26.470621234390983,-26.271249932441286,0.34061584235524356,11,0.14500045776367188,-0.22999954223632812,-2.196249485015869,-2.3874998092651367,1.9450016021728516,1,0.09077677175252474,-1.3384626219232854,30.93000030517578,1.351648075254348,31.104999542236328,-1.00000000000005,31.190000534057614,0.09077677175252474
10539,2014-11-26,31.10000038146973,31.190000534057614,30.88500022888184,30.934999465942386,544800.0,0.006472516679887574,-1.3018943974203414,-1.2692273834325778,53.90475761431192,52.58051057509005,-0.04944038510630833,0.05885681267658782,-1.7396699072930026,-1.9364537549743694,33.255887545453014,0.30500030517577414,0.32194006263500086,-0.05424976348876598,-0.5848333565111545,0.4763338295336226,-0.3195415599999585,0.21104203302242652,0.3091042770963952,55.88248493756316,-0.35330894481458586,0.2652917965111937,11,-0.0550003051757848,-0.245000839233402,-2.2887506484985387,-2.490000724792484,1.6400012969970739,2,0.0956591750796989,3.7692127116404484,30.899999618530273,-1.3384626219232854,30.93000030517578,1.351648075254348,31.104999542236328,0.0956591750796989
10540,2014-11-28,31.434999465942386,31.56999969482422,31.145000457763672,31.145000457763672,523000.0,0.010771674609761694,-1.9310392454766085,1.7575599944514018,51.20966594500232,52.023403112708465,-0.3341395592090919,-0.25121819770314957,-2.0233094400136977,-2.264015825676484,32.34963136635425,0.46999931335448863,0.18892529011512949,0.25674934387207315,-0.27928179449347823,0.7927804822376245,-0.011266225310702538,0.5247649130548488,-0.7449989318847727,84.11762725936612,29.137383046118032,0.2680155691827756,11,-0.3049993515014684,-0.5674991607666051,-2.431249141693119,-2.639999389648441,1.8449993133544886,4,0.10259266538126655,-1.3018943974203414,31.10000038146973,3.7692127116404484,30.899999618530273,-1.3384626219232854,30.93000030517578,0.10259266538126655
10541,2014-12-01,31.72500038146973,31.95000076293945,31.20000076293945,31.32999992370605,1537400.0,0.009225414997749315,-1.2900806038298218,1.3620752024098524,50.51123930773836,51.45105165391913,-0.5503287691515446,-0.506545704940411,-2.262518945021437,-2.5488096714048822,31.365515579299764,0.75,0.12520746652171155,0.508250236511234,-0.0692698193717689,1.085770292394237,0.21949020856973078,0.7970102644527373,-1.0173998641967827,81.70730761775596,30.850375318901037,0.2887600279415016,12,-0.390000343322761,-0.8149995803833043,-2.716250896453861,-2.9250011444091832,2.079999923706051,0,0.06713945264475751,-1.9310392454766085,31.434999465942386,-1.3018943974203414,31.10000038146973,3.7692127116404484,30.899999618530273,0.06713945264475751
10542,2014-12-02,31.864999771118164,31.959999084472656,31.44499969482422,31.649999618530273,836600.0,0.004412904269977869,1.5432145279180167,0.5443035529759335,52.91827869685867,50.473786130048836,-0.6269228541123546,-0.6258651614583677,-2.342927687928192,-2.6793819518189466,30.086919202825758,0.5149993896484375,0.12238831980740983,0.61474962234497,-0.031140088237446406,1.2606393329273864,0.2918047670537618,0.9376944776361782,-1.1077032440185555,92.33876363792982,44.19915637532979,0.3229448552912078,12,-0.5250005722045898,-0.9499998092651367,-2.831249713897705,-3.0399999618530273,1.460000991821282,1,0.042209299325762784,-1.2900806038298218,31.72500038146973,-1.9310392454766085,31.434999465942386,-1.3018943974203414,31.10000038146973,0.042209299325762784
10543,2014-12-03,31.98500061035156,31.9950008392334,31.70000076293945,31.80500030517578,1001800.0,0.0037659137014072197,1.9499895096225728,0.8372101275704666,66.6666380278386,51.8650711207281,-0.7111921255074769,-0.6969323745830245,-2.390398705223813,-2.7845316891692384,29.177944443075525,0.29500007629394887,0.13419414818779885,0.6810004234313922,-0.02205768644055084,1.3840585333033317,0.32947136849542247,1.032529478367362,-1.1555419298095693,99.09907897449965,48.82524362980978,0.35152905493596986,12,-0.6275005340576136,-1.0524997711181605,-2.883750438690182,-3.092500686645508,1.2499999999999964,2,0.039549769126439926,1.5432145279180167,31.864999771118164,-1.2900806038298218,31.72500038146973,-1.9310392454766085,31.434999465942386,0.039549769126439926
10544,2014-12-04,32.115001678466804,32.130001068115234,31.84499931335449,32.014999389648445,898000.0,0.0040644385066284094,3.384606355820834,0.5555673292925978,80.70176948169896,54.945438651463775,-0.7928889872797136,-0.8243032899600422,-2.4385775350464414,-2.901888523340862,27.949850528853347,0.28500175476074574,0.14556472837147538,0.7825014114379947,-0.00306284893834885,1.5680656718143418,0.38971928124982114,1.1752835416261682,-1.1922996252295022,98.4772202686172,41.192217709159486,0.3927821301881731,12,-0.6900014877319407,-1.1150007247924876,-2.9787516593933177,-3.18750190734864,1.3499984741210866,3,0.022730795705540485,1.9499895096225728,31.98500061035156,1.5432145279180167,31.864999771118164,-1.2900806038298218,31.72500038146973,0.022730795705540485
10545,2014-12-05,31.875,32.095001220703125,31.649999618530273,31.895000457763672,964200.0,-0.007473195264620647,1.1190452402793798,-0.2,72.19725188489195,57.54372628518103,-0.4978566575345553,-0.5345233681232635,-2.1062497901829076,-2.649152649199088,27.321223351252833,0.46500205993653054,0.10115435865241196,0.493499755859375,-0.2993841416791696,1.286383653397916,0.0970578070901027,0.8899417046286473,-0.8315680452749064,72.58053930777633,9.642568643126893,0.3964419487692708,12,-0.4499998092651367,-0.7099990844726562,-2.648749828338623,-2.947500228881836,2.2050018310546946,4,0.027137307559742974,3.384606355820834,32.115001678466804,1.9499895096225728,31.98500061035156,1.5432145279180167,31.864999771118164,0.027137307559742974
10546,2014-12-08,32.240001678466804,32.290000915527344,31.73500061035156,31.82999992370605,1715000.0,0.011451033049938886,1.1764708082292845,-20.49961853900492,74.59011651994176,60.24576752878407,-0.7654189628972325,-0.8763284130771112,-2.3745535828720854,-2.9951765977867453,26.619382111567507,0.5550003051757848,0.11452250066241731,0.8152513504028391,-0.0656249143429335,1.6961276151486118,0.3748132180299528,1.2556894827757255,-1.0879128124026956,94.08293907327904,25.838285708089913,0.4404381323728859,12,-0.735001564025886,-0.7575016021728587,-2.6712517738342356,-3.090002059936534,1.9199981689453054,0,0.03225797291210086,1.1190452402793798,31.875,3.384606355820834,32.115001678466804,1.9499895096225728,31.98500061035156,0.03225797291210086
10547,2014-12-09,32.314998626708984,32.459999084472656,32.0,32.110000610351555,1182800.0,0.002326207950921866,-1.1647054599635585,0.49999302192511563,72.74717314591295,63.93854340268838,-0.6965421487594341,-0.951682139313192,-2.3511157956340014,-3.055916027096103,25.809342419218538,0.45999908447265625,0.1455091332885985,0.8594984054565415,-0.1011589717962309,1.8201557827093104,0.3791697168301553,1.3398270940829278,-1.0263603147092866,82.09869711519215,13.523488794113874,0.48032868862638517,12,-0.6424989700317383,-0.7474994659423828,-2.534998893737793,-3.0674991607666016,2.4850006103515696,1,0.0461086721889965,1.1764708082292845,32.240001678466804,1.1190452402793798,31.875,3.384606355820834,32.115001678466804,0.0461086721889965
10548,2014-12-10,31.8799991607666,32.560001373291016,31.8799991607666,32.310001373291016,827000.0,-0.013461224955239381,-2.1627847146754196,-2.0975920653528366,61.18297842335349,64.747234603693,-0.12059224829109283,-0.5309074600409467,-1.821029201591422,-2.6087244779174057,24.634509680648005,0.6800022125244141,0.19794991144748053,0.4162489891052239,-0.5565489544179485,1.3890469326283963,-0.07014998265636407,0.9026479608668119,-0.42737034062069057,25.274626233748272,-39.83606126599452,0.4863989717615868,12,-0.027498245239257812,-0.2624988555908203,-1.8674993515014648,-2.5249996185302734,2.905000686645508,2,0.04532627478708173,-1.1647054599635585,32.314998626708984,1.1764708082292845,32.240001678466804,1.1190452402793798,31.875,0.04532627478708173
10549,2014-12-11,32.154998779296875,32.40999984741211,31.90500068664551,31.90999984741211,806000.0,0.008626086128280308,-2.960820393142529,-0.5697620262148195,66.66662274387853,66.46467424801259,-0.25725567464347776,-0.7739158506190797,-2.0020720666067504,-2.872204193625574,24.8810967745827,0.5300006866455078,0.2707308397783095,0.6457487106323256,-0.36822354990988515,1.6597209711745364,0.1387625803612238,1.152734840903431,-0.5251903506477476,55.49430626091222,-8.574970459422026,0.5069861302711051,12,-0.2749977111816406,-0.5374984741210938,-2.1124987602233887,-2.799999237060547,2.8800010681152344,3,0.03358736967982856,-2.1627847146754196,31.8799991607666,-1.1647054599635585,32.314998626708984,1.1764708082292845,32.240001678466804,0.03358736967982856
10550,2014-12-12,31.70000076293945,32.18000030517578,31.67499923706055,31.97500038146973,865600.0,-0.014150148767860582,-2.1076733472226756,-1.1224523160763233,59.11181212758489,67.42029345021776,0.2674065681717366,-0.26891031399103227,-1.4569508393444401,-2.4092529865801104,25.154821182922127,0.5050010681152308,0.38558381276131115,0.1502506256103473,-0.8234858676681363,1.1239871188888344,-0.33661762102889625,0.6371188722495909,0.860000610351566,2.8250243536574295,-59.395676145428865,0.4868682466392428,12,0.3024997711181676,-0.08250045776366832,-1.532500267028805,-2.250000953674313,3.3250007629394567,4,0.05567821284445862,-2.960820393142529,32.154998779296875,-2.1627847146754196,31.8799991607666,-1.1647054599635585,32.314998626708984,0.05567821284445862
10551,2014-12-15,31.32999992370605,31.86000061035156,31.01000022888184,31.84499931335449,1476600.0,-0.011671950483545968,2.119256101743529,1.8727276510448334,55.78033965128597,67.7383002229319,0.6431145735031158,0.14349521729696235,-1.0092618242308653,-2.0337689237530405,25.20113101109782,0.8500003814697195,0.43200824683897565,-0.2420001983642628,-1.1710936536729513,0.6870932569444292,-0.706546926018607,0.22254652929008145,1.2123014068603517,20.645126358676848,-45.734665981051805,0.46454672765434596,12,0.45500087738037465,0.29500102996826527,-1.1512494087219203,-1.8800001144409144,3.7699985504150355,0,0.08777535633722855,-2.1076733472226756,31.70000076293945,-2.960820393142529,32.154998779296875,-2.1627847146754196,31.8799991607666,0.08777535633722855
10552,2014-12-16,31.3799991607666,31.82999992370605,30.96999931335449,31.30500030517578,1145200.0,0.0015958901111492452,-1.3087238699931936,-0.14562901839945483,56.896546054254166,66.65273444808919,0.5778501607826882,0.12677356189350775,-0.9774558699660894,-2.0732282172353855,25.044253256870885,0.8600006103515625,0.46809733147438237,-0.20900087356567454,-1.1090980442678458,0.6910962971364967,-0.6590494589167619,0.2410477117854093,1.1010101257324152,25.786120517886634,-43.75649319291146,0.4500485853510853,12,0.38500118255615234,0.24500179290771484,-1.1812491416931152,-1.909999847412113,3.7049999237060547,1,0.08859148377930026,2.119256101743529,31.32999992370605,-2.1076733472226756,31.70000076293945,-2.960820393142529,32.154998779296875,0.08859148377930026
10553,2014-12-17,32.080001831054695,32.115001678466804,31.354999542236328,31.5,912200.0,0.022307287731329284,1.3384626219233036,7.733475750871131,62.311571515723365,64.60937911853634,-0.11986443982345563,-0.5377950540420358,-1.5851878377291584,-2.7667365308241187,24.604426278725935,0.7600021362304759,0.5048024473949688,0.45100173950196165,-0.46228416492454727,1.3642876439284706,-0.005641212711289256,0.9076446917152161,0.3103468570556487,77.08347958541728,5.5728244262283795,0.45664295221325435,12,-0.3150014877319407,-0.4550008773803782,-1.7387518882751536,-2.547502517700206,2.9299964904785014,2,0.08478794422551417,-1.3087238699931936,31.3799991607666,2.119256101743529,31.32999992370605,-2.1076733472226756,31.70000076293945,0.08478794422551417
10554,2014-12-18,32.72499847412109,32.72499847412109,31.9950008392334,32.275001525878906,939600.0,0.020105879247239056,2.2444559357092704,0.775854357948993,65.03495695126463,63.81356857035553,-0.7478811533594687,-1.1263396247099031,-2.146247270931383,-3.3914427932339386,24.52334015253402,0.7299976348876882,0.5424300676946991,1.0234984397888098,0.0044478789909874195,2.0425490005866287,0.5139731593898986,1.533023720187721,-1.754999160766598,100.0,28.841301280852434,0.5095252803989102,12,-0.8774995803833008,-1.0174989700317383,-2.223748207092278,-3.1199989318847585,1.875,3,0.06294886078971307,1.3384626219233036,32.080001831054695,-1.3087238699931936,31.3799991607666,2.119256101743529,31.32999992370605,0.06294886078971307
10555,2014-12-19,32.735000610351555,32.939998626708984,32.43000030517578,32.665000915527344,1824400.0,0.0003056420686582406,1.1250119210350638,0.15555593231832107,62.5935183445545,62.480613217534724,-0.6962850232852773,-1.0694929531833814,-2.052895698705534,-3.3732261708441236,24.460952703240817,0.5099983215332031,0.5376455019851463,0.9562505722045813,-0.13146501136442623,2.043966155773589,0.41239278042007754,1.500108363989085,-1.7299013137817347,89.59400569493802,18.952971826412053,0.5438577917845032,12,-0.7800016403198171,-0.9200010299682546,-2.0987510681152273,-3.1300010681152273,2.424999237060554,4,0.07026116371396185,2.2444559357092704,32.72499847412109,1.3384626219233036,32.080001831054695,-1.3087238699931936,31.3799991607666,0.07026116371396185
10556,2014-12-22,33.049999237060554,33.060001373291016,32.46500015258789,32.709999084472656,1500200.0,0.009622685835826372,2.3055217064202687,4.857166212534654,64.15770151927059,61.52622748124113,-0.9882248216433425,-1.2978471420397284,-2.2685819515918233,-3.6490260824608356,24.987042247674644,0.595001220703125,0.5017654312574216,1.173999214172369,-0.004119559248763949,2.352117987593502,0.5849398274618025,1.7630586008829354,-1.9675039672851682,99.52142936018133,30.318615741967406,0.5890593867105657,12,-1.0349988937378,-1.1749982833862376,-2.411249637603767,-3.444999694824226,1.2550010681152273,0,0.05975801314402718,1.1250119210350638,32.735000610351555,2.2444559357092704,32.72499847412109,1.3384626219233036,32.080001831054695,0.05975801314402718
10557,2014-12-23,33.154998779296875,33.205001831054695,32.84999847412109,33.154998779296875,1014000.0,0.0031769907612759773,6.099633811412153,0.0,64.02876118337994,61.84242556568851,-1.074538960108697,-1.2939500899789138,-2.274869987727154,-3.716612628135916,25.643772408600164,0.35500335693360796,0.5032160640943175,1.1677488327026353,-0.05365844045278578,2.3891561058580564,0.5570451961249248,1.7784524692803458,-1.9538531433105497,97.29713568139651,30.55923394640574,0.6107036365777098,12,-1.0674982070922852,-1.2074975967407227,-2.508749008178711,-3.549999237060547,1.3100013732910156,1,0.05866384456146423,2.3055217064202687,33.049999237060554,1.1250119210350638,32.735000610351555,2.2444559357092704,32.72499847412109,0.05866384456146423
10558,2014-12-24,33.705001831054695,33.78499984741211,33.110000610351555,33.165000915527344,522600.0,0.01658884246743697,-1.0769158538445953,100.0,67.32026252429887,61.91505220795744,-1.4957334020788764,-1.7107454979963634,-2.7361108376374688,-4.222990054584905,26.977387219977466,0.674999237060554,0.48074713790916235,1.5775017738342356,0.24283240078539592,2.9121711468830753,0.9101670873098158,2.2448364603586555,-2.343547699462899,95.53083459868444,31.452489168939934,0.667334686524419,12,-1.3275022506713938,-1.4525022506713938,-3.0587520599365305,-4.1000022888183665,0.8499984741210866,2,0.04094339648266909,6.099633811412153,33.154998779296875,2.3055217064202687,33.049999237060554,1.1250119210350638,32.735000610351555,0.04094339648266909
10559,2014-12-26,34.075000762939446,34.220001220703125,33.72499847412109,33.75,666800.0,0.010977567476167405,-1.639987793092863,0.6018522443097318,73.3051056356525,63.49208481996495,-1.7486252015243977,-1.9462208894023405,-2.999451229618053,-4.5418989542243935,28.222197951047747,0.5149993896484304,0.47466743610770123,1.7987506866454979,0.29396196956120235,3.30353940372979,1.04635632810335,2.5511450451876456,-2.4711920597656203,91.89941991057803,27.702858366402822,0.7523943585421461,12,-1.4800004959106374,-1.6050004959106374,-3.428750991821282,-4.470001220703118,-0.02000045776366477,4,0.027439399491097527,-1.0769158538445953,33.705001831054695,6.099633811412153,33.154998779296875,2.3055217064202687,33.049999237060554,0.027439399491097527
10560,2014-12-29,34.65999984741211,34.889999389648445,33.865001678466804,34.075000762939446,1856400.0,0.017167984486413213,-1.0398020147730063,1.7999929574985647,74.49393431609504,65.57137311605484,-2.0893056859679717,-2.400286950095591,-3.471696383490521,-5.067496629408623,29.04820106570074,1.0249977111816406,0.5495234620908889,2.2224997520446763,0.43303484211271126,4.011964661976645,1.3277672970786938,3.117232207010659,-2.7422480421347686,90.51547981041315,28.855971172236472,0.8947324549659839,12,-1.7300004959106445,-1.8550004959106445,-4.009999752044678,-5.055000305175781,-0.2550010681152344,0,-0.001731141764430899,-1.639987793092863,34.075000762939446,-1.0769158538445953,33.705001831054695,6.099633811412153,33.154998779296875,-0.001731141764430899
10561,2014-12-30,33.85499954223633,34.525001525878906,33.834999084472656,34.525001525878906,991800.0,-0.023225629218688093,1.0597026822366586,-1.145304328547008,63.58025937258636,66.31400792920286,-0.9928796084346558,-1.504676109971335,-2.5662908048064565,-4.205256826361641,29.29858730063122,0.8250007629394531,0.5712236298605085,1.3109994888305678,-0.5519456142815926,3.1739445919427283,0.37952693727448406,2.242472040386648,-1.5211330751470342,49.26473613152472,-9.40413838760444,0.9314725515560808,12,-0.7325000762939453,-1.0500001907348633,-3.2049994468688965,-4.25,-0.9650001525878835,1,0.038546753000179734,-1.0398020147730063,34.65999984741211,-1.639987793092863,34.075000762939446,-1.0769158538445953,33.705001831054695,0.038546753000179734
10562,2014-12-31,33.209999084472656,34.10499954223633,33.19499969482422,34.009998321533196,1066600.0,-0.019051852502877553,-1.1927759572385204,1.1940251769274022,61.30952477493768,66.20266940244889,-0.06816283861952144,-0.7944785206513387,-1.8454914368899509,-3.5124136189463897,29.017516474721432,0.9099998474121094,0.6429873490252973,0.5987490653991685,-1.258087142559475,2.455585273357812,-0.32966903858015684,1.5271671693784903,-0.5182740082250845,5.617895657243141,-54.90915027766472,0.928418103979322,12,0.23250102996826172,-0.4049997329711914,-2.469998836517334,-3.604999542236328,-0.8899993896484375,2,0.03297203405269267,1.0597026822366586,33.85499954223633,-1.0398020147730063,34.65999984741211,-1.639987793092863,34.075000762939446,0.03297203405269267
10563,2015-01-02,33.25,33.455001831054695,32.884998321533196,33.34000015258789,1010800.0,0.0012044840900355958,2.562482863852494,0.1125002980235091,59.698858564281856,65.60976958167304,0.08409759862901467,-0.77456186073168,-1.8147582007994814,-3.5030550966969827,28.443656256540162,0.5700035095214986,0.7691160041323144,0.5755000114440918,-1.2776932714883458,2.4286932943765294,-0.351096630022127,1.5020966529103106,1.6399993896484446,18.204562794069467,-41.18449513210749,0.9265966414662189,1,0.4099998474121094,-0.44500064849853516,-2.4737496376037598,-3.645000457763672,-0.20999908447265625,4,0.03654135797256819,-1.1927759572385204,33.209999084472656,1.0597026822366586,33.85499954223633,-1.0398020147730063,34.65999984741211,0.03654135797256819
10564,2015-01-05,32.845001220703125,33.334999084472656,32.764999389648445,33.22999954223633,1835000.0,-0.012180414414943663,-1.0917343860459867,4.277751875556309,60.23235217113842,65.3474177846268,0.5675978794183507,-0.32893384252341207,-1.346786295384927,-3.051029846431774,27.546799247284365,0.5699996948242116,0.8930865038713804,0.1340012550354004,-1.7014641371538417,1.969466647224639,-0.7837314410592171,1.0517339511300214,2.004898147583013,3.764792049632019,-60.18589023875616,0.9177326960946198,1,0.8324985504150391,0.042498588562018824,-1.9875011444091797,-3.240001678466797,-0.5149993896484304,0,0.052062689021755704,2.562482863852494,33.25,-1.1927759572385204,33.209999084472656,1.0597026822366586,33.85499954223633,0.052062689021755704
10565,2015-01-06,32.740001678466804,33.450000762939446,32.709999084472656,32.924999237060554,2481200.0,-0.003196819556521624,-5.040762308099115,0.48051523408471636,63.22703353605633,65.24401023093633,0.7525165843035353,-0.1642279033603984,-1.1805084569403732,-2.903607760572733,27.279094624342548,0.7400016784667898,0.9436394758962834,-0.014248371124260473,-1.8070389914584766,1.7785422492099556,-0.9106436812913685,0.8821469390428476,2.0265016906738254,1.6530332582308787,-64.97577417674982,0.8963953101671087,1,1.059997558593743,0.18999767303466086,-1.7900018692016673,-3.135002136230476,-0.5100021362304759,1,0.04016489185380401,-1.0917343860459867,32.845001220703125,2.562482863852494,33.25,-1.1927759572385204,33.209999084472656,0.04016489185380401
10566,2015-01-07,33.279998779296875,33.310001373291016,32.650001525878906,32.97999954223633,1501600.0,0.016493496430857846,2.666620749578799,-1.6216388980534477,66.32302698309444,65.49892865312682,0.2777883281932816,-0.6559468747016695,-1.656041149076053,-3.39976714767257,26.632088473762156,0.6599998474121094,0.9462492184043043,0.4737488746643095,-1.3165670122408386,2.264064761569461,-0.42140906878826456,1.3689068181168835,1.3631143327636792,43.29883933417056,-27.319140830215765,0.8951579434525756,1,0.4900016784667969,-0.34999942779541016,-2.2812485694885254,-3.674999237060547,-1.4949989318847656,2,0.03380408777838806,-5.040762308099115,32.740001678466804,-1.0917343860459867,32.845001220703125,2.562482863852494,33.25,0.03380408777838806
10567,2015-01-08,33.80500030517578,33.94499969482422,33.36999893188477,33.46500015258789,2024000.0,0.01577528681297613,-1.1698035800399056,1.1333367241839707,65.27900354236579,65.27212209957871,-0.16239131890629466,-1.1210758811734252,-2.1128559397486804,-3.879029773395203,25.95787687711639,0.6650009155273438,0.9838179192836591,0.9242503166198759,-0.9036052820317835,2.7521059152715353,0.010322517294042655,1.8381781159457056,0.6786638799902391,89.18922103477124,18.58814004295286,0.9139277993258297,1,-0.034999847412109375,-0.8750009536743164,-2.682499885559082,-4.157500267028812,-2.095001220703125,3,-0.027067028761045275,2.666620749578799,33.279998779296875,-5.040762308099115,32.740001678466804,-1.0917343860459867,32.845001220703125,-0.027067028761045275
10568,2015-01-09,33.325000762939446,33.880001068115234,33.255001068115234,33.880001068115234,1109400.0,-0.014199069306408019,1.2522510138153824,-1.6323531061719738,55.474473895425774,63.29094079510908,0.28836063888554975,-0.5557641422736097,-1.5757725941103473,-3.3553786570909594,25.550196176560657,0.625,0.9803546079302166,0.37200069427489524,-1.4027622387410972,2.146763627290884,-0.515380772233101,1.2593821607828914,1.0119704094836024,52.12356690900039,-14.149079869230533,0.8873814665079952,1,0.44499969482422586,-0.3950014114379812,-2.1975011825561452,-3.672501564025872,-0.8050003051757741,4,-0.030157570745891316,-1.1698035800399056,33.80500030517578,2.666620749578799,33.279998779296875,-5.040762308099115,32.740001678466804,-0.030157570745891316
10569,2015-01-12,33.235000610351555,33.459999084472656,33.09000015258789,33.400001525878906,907000.0,-0.0027006796857445003,1.596519876857181,0.29729878342155,54.4964048520775,61.06899307688491,0.27566528639579957,-0.40127813935109913,-1.4185637650657448,-3.226357752479963,24.997376548443828,0.3699989318847656,0.9699642133553112,0.2280004501342674,-1.5098669377482068,1.965867838016738,-0.6409332438069697,1.0969341440755045,0.9670129903479605,45.17373834969133,-17.399200480679198,0.8689336939412361,1,0.35250091552735086,-0.30500125885009055,-2.0900001525878835,-3.56500053405761,-0.9599990844726491,0,-0.005867299270139847,1.2522510138153824,33.325000762939446,-1.1698035800399056,33.80500030517578,2.666620749578799,33.279998779296875,-0.005867299270139847
10570,2015-01-13,33.46500015258789,33.96500015258789,33.220001220703125,33.485000610351555,908000.0,0.00692040132428029,-1.9215740539893638,0.12121422296198991,53.7899637551402,59.98118245272423,-0.15832034833844943,-0.5188713479149314,-1.6016359221279828,-3.4171996811572427,25.368437623803825,0.7449989318847656,0.8967207774094348,0.3697500228881836,-1.2648511646618346,2.004351210438198,-0.4475505708868255,1.1870506166631927,0.6128524821259731,61.97714660346543,3.9094876991884746,0.8173005937750077,1,-0.08749961853027344,-0.5350008010864258,-2.252499580383301,-3.7274999618530273,-1.1599998474121094,1,-0.0339159813643517,1.596519876857181,33.235000610351555,1.2522510138153824,33.325000762939446,-1.1698035800399056,33.80500030517578,-0.0339159813643517
10571,2015-01-14,34.080001831054695,34.09000015258789,33.279998779296875,33.299999237060554,1254600.0,0.018377459305621624,1.0250053644231816,-38.99923707802263,57.727677171477204,59.583199385673055,-0.8247838300192569,-0.9668576193221767,-2.1615963011598254,-3.9904271985033404,27.55641758624642,0.8100013732910156,0.7669751232118358,0.8472516059875588,-0.6157753247394453,2.310278536714563,0.11573814062406029,1.5787650713510573,-1.4300003051757884,99.0001678466804,43.99890815155948,0.7315134653635019,1,-0.7100009918212962,-1.1500024795532298,-2.785001277923591,-4.342501640319831,-1.5350036621093892,2,-0.054284101802265505,-1.9215740539893638,33.46500015258789,1.596519876857181,33.235000610351555,1.2522510138153824,33.325000762939446,-0.054284101802265505
10572,2015-01-15,34.15999984741211,34.209999084472656,33.915000915527344,34.080001831054695,1691800.0,0.0023473595087815102,2.277821341528028,0.10256121835155808,54.125098653061414,58.96389272887078,-0.844679782839421,-0.8726473530613816,-2.1922256954679256,-4.02592555119471,29.99978396059399,0.2949981689453125,0.5705908864372233,0.7882495880126967,-0.44359218370781406,2.0200913597332075,0.17232870215244134,1.4041704738729521,-1.4811983489990226,95.53577814789459,43.77501849639386,0.615920885860254,1,-0.7299995422363281,-1.2300004959106445,-2.6662497520446777,-4.342499732971191,-1.404998779296875,3,-0.06952576143468348,1.0250053644231816,34.080001831054695,-1.9215740539893638,33.46500015258789,1.596519876857181,33.235000610351555,-0.06952576143468348
10573,2015-01-16,34.799999237060554,34.834999084472656,34.005001068115234,34.095001220703125,2000800.0,0.018735345213911847,1.1419366906049881,8.81269371989978,56.26619681345634,58.523208800239445,-1.3876120227092343,-1.368591560595199,-2.765213937608138,-4.621642902381289,32.180587470002074,0.8299980163574219,0.4956086947793068,1.2922491073608455,0.060290968909050946,2.52420724581264,0.6762700381349518,1.9082281765867393,-2.0599498352050816,97.99427685756237,49.19119206526096,0.6159790692258965,1,-1.0574989318847727,-1.8699998855590891,-3.17999982833863,-4.89750003814698,-2.6149978637695384,4,-0.0887931097796455,2.277821341528028,34.15999984741211,1.0250053644231816,34.080001831054695,-1.9215740539893638,33.46500015258789,-0.0887931097796455
10574,2015-01-20,34.78499984741211,34.939998626708984,34.415000915527344,34.825000762939446,1297800.0,-0.0004310169533702224,2.888920285964565,-0.056739046918192274,51.19846680516136,57.18670138569555,-1.1940513091199492,-1.2557310302320417,-2.7024671572488472,-4.55649047964414,33.41684288110861,0.5249977111816406,0.48220411353267423,1.1742496490478516,-0.12479133040793045,2.4732906285036336,0.5247291593199606,1.8237701387757426,-1.9192534645996062,90.98842947346009,45.501088987837406,0.64952048972789,1,-0.9899997711181641,-1.830000877380371,-3.049999237060547,-4.767498970031738,-2.9300003051757812,1,-0.06511425613293331,1.1419366906049881,34.799999237060554,2.277821341528028,34.15999984741211,1.0250053644231816,34.080001831054695,-0.06511425613293331
10575,2015-01-21,35.03499984741211,35.03499984741211,34.345001220703125,34.685001373291016,784800.0,0.007187005924871315,2.942866485013624,-8.749761586879297,62.66095825931774,56.77980486083147,-1.2116928165768357,-1.3961682480616346,-2.8798756605164257,-4.758765505061675,34.42008971167006,0.6899986267089844,0.49137435211409297,1.3092496871948214,-0.0682163587968887,2.6867157331865315,0.6205166641989663,1.9979827101906764,-2.0033132850878843,100.0,52.71887487477275,0.6887330229958568,1,-0.9724998474121094,-2.0325002670288086,-3.2862491607666016,-4.969999313354492,-3.235000610351559,2,-0.0787783169274674,2.888920285964565,34.78499984741211,1.1419366906049881,34.799999237060554,2.277821341528028,34.15999984741211,-0.0787783169274674
10576,2015-01-22,35.025001525878906,35.28499984741211,34.75,35.154998779296875,881400.0,-0.00028538094981445106,1.7435932548221762,-0.37142234332425067,72.54664836872864,57.58732095264957,-1.0372084717986993,-1.2971255242985222,-2.8113795315809185,-4.702931079203935,35.377858902221035,0.5349998474121094,0.5358412632286118,1.2005012512207003,-0.25400850241992146,2.655011004861322,0.4732463744003894,1.9277561280410112,-1.7929836350458928,81.02200552992312,27.29466426560301,0.7272548768203104,1,-0.8375015258789062,-1.8975019454956055,-3.215001106262207,-4.90000057220459,-3.820001602172855,3,-0.07765884660114575,2.942866485013624,35.03499984741211,2.888920285964565,34.78499984741211,1.1419366906049881,34.799999237060554,-0.07765884660114575
10577,2015-01-23,35.09999847412109,35.400001525878906,34.950000762939446,35.134998321533196,772800.0,0.00214124039899799,-1.686609654167231,0.2692352837607841,72.78328895369911,59.510522625791054,-1.0160392864664942,-1.2848095927570213,-2.8362784522159856,-4.7329468784472155,36.20973051539729,0.45000076293946023,0.585299968057825,1.1782482147216697,-0.34619167725716693,2.7026881067005064,0.41602826873225496,1.9404681607110845,-1.6216227484985808,78.4944119488853,19.43619338286019,0.7622199459894182,1,-0.8549976348876882,-1.9149980545043874,-3.3949975967407156,-4.952497482299798,-3.779998779296868,4,-0.0727920346509291,1.7435932548221762,35.025001525878906,2.942866485013624,35.03499984741211,2.888920285964565,34.78499984741211,-0.0727920346509291
10578,2015-01-26,35.084999084472656,35.084999084472656,34.625,35.005001068115234,970200.0,-0.0004273330569939393,10.50026226694006,-2.28566757493188,80.51776073574993,62.40178439064354,-0.810346048595477,-1.2238718995146058,-2.7708059655152653,-4.669563136225619,36.05093769452291,0.47499847412108664,0.5736301794279228,1.0942489624023466,-0.5116319404432801,2.7001298652479733,0.29130851097953325,1.89718941382516,-1.3375957468142516,70.14195731879289,3.9205594657597658,0.8029404514228121,1,-0.7749977111816406,-1.707498550415039,-3.389998435974121,-4.937498092651367,-4.039999008178711,0,-0.06641009198112235,-1.686609654167231,35.09999847412109,1.7435932548221762,35.025001525878906,2.942866485013624,35.03499984741211,-0.06641009198112235
10579,2015-01-27,35.009998321533196,35.2400016784668,34.860000610351555,34.94499969482422,1162400.0,-0.002137687470331273,-2.2340957420903473,0.8125029803060482,81.18134315375539,65.44527099048968,-0.5107995024054901,-1.1333387700040234,-2.6300111742382413,-4.548997030629913,35.46985273097968,0.3800010681152415,0.536811295830411,0.9724983215331946,-0.6968924719810374,2.6418891150474266,0.13780292477607503,1.8071937182903142,-1.0312312375239188,63.03288231933459,-10.88687561149841,0.8346953967571171,1,-0.6699981689453054,-1.3124971389770437,-3.314997673034661,-4.702497482299798,-3.909997940063466,1,-0.08069114777719488,10.50026226694006,35.084999084472656,-1.686609654167231,35.09999847412109,1.7435932548221762,35.025001525878906,-0.08069114777719488
10580,2015-01-28,34.59999847412109,35.26499938964844,34.5,34.790000915527344,1057600.0,-0.011710935934548083,-2.9230799327047223,-2.9231762427376786,68.80344388365025,66.67591173628668,0.08619547633043112,-0.7674100687367726,-2.1461804934783686,-4.095433203658114,33.96263568569331,0.7649993896484375,0.6022228168638222,0.5654985427856403,-1.0993915384353699,2.2303886240066504,-0.26694649782486835,1.3979435833961489,-0.4222585682500579,11.110922731317823,-63.927603579737855,0.8324450406105061,1,0.057502746582038355,-0.6849975585937429,-2.8224992752075195,-4.19999885559082,-4.474998474121087,2,-0.07933523274395138,-2.2340957420903473,35.009998321533196,10.50026226694006,35.084999084472656,-1.686609654167231,35.09999847412109,-0.07933523274395138
10581,2015-01-29,35.15999984741211,35.189998626708984,34.439998626708984,34.610000610351555,886000.0,0.016185011502525715,1.4590293107868948,-2.894695631223829,69.11144852195027,68.34106172171877,-0.34028164712663056,-1.290811850054837,-2.6241603741406934,-4.613999952227367,32.404075971081184,0.75,0.7062437483042814,1.0602499008178725,-0.6757896663203411,2.796289467956086,0.19223011724876926,1.9282696843869758,-0.8111433147399794,74.99990065922539,1.6789959276176347,0.8680197835691061,1,-0.45749855041503906,-1.227499008178711,-3.27500057220459,-4.620000839233398,-4.809999465942379,3,-0.09556315770572643,-2.9230799327047223,34.59999847412109,-2.2340957420903473,35.009998321533196,10.50026226694006,35.084999084472656,-0.09556315770572643
10582,2015-01-30,34.30500030517578,35.075000762939446,34.279998779296875,35.03499984741211,916000.0,-0.02431739322943305,-1.0384598455541625,-1.3272737361196674,62.50001216423077,69.03370787180484,0.6006097769324157,-0.36846265755906416,-1.7003803030661118,-3.720041197469431,32.153614503383906,0.8800010681152344,0.7902186716528732,0.15050029754638672,-1.5357430062483246,1.836743601341098,-0.6926213543509689,0.9936219494437424,1.095001220703125,2.538224404752684,-70.42927889918445,0.843121651897356,1,0.5349998474121094,-0.279998779296875,-2.359999656677246,-3.6999998092651367,-3.970001220703125,4,-0.09036584620003685,1.4590293107868948,35.15999984741211,-2.9230799327047223,34.59999847412109,-2.2340957420903473,35.009998321533196,-0.09036584620003685
10583,2015-02-02,34.46500015258789,34.540000915527344,33.814998626708984,34.380001068115234,1223600.0,0.004664038652929747,5.170216219725992,-0.1164371750320069,65.41355108690352,70.61316168088729,0.4337013146033044,-0.45615807926326113,-1.7960593976116428,-3.8327303654672313,32.19120159157279,0.7250022888183594,0.8081212341892154,0.24975013732910156,-1.3860794179243001,1.8855796925825032,-0.5681646402975957,1.0676649149557988,0.9126013183593784,44.827667853168435,-30.347901271620174,0.8179147776266995,2,0.1424999237060547,-0.4399986267089844,-2.4474992752075195,-3.7724990844726527,-4.309999465942379,0,-0.0912520076552944,-1.0384598455541625,34.30500030517578,1.4590293107868948,35.15999984741211,-2.9230799327047223,34.59999847412109,-0.0912520076552944
10584,2015-02-03,34.55500030517578,34.674999237060554,34.174999237060554,34.34000015258789,955000.0,0.002611349258361484,1.197811779501084,2.5294408042366037,64.15586577399318,70.77926251585123,0.34379884956845075,-0.43371778580048925,-1.8192056090693498,-3.8724202911922134,32.541311651485096,0.5,0.8565838997294222,0.25425033569335653,-1.2537878281972397,1.7622884995839527,-0.499768746251938,1.008269417638651,0.760097052001953,51.034571662338955,-24.74430363796761,0.754019081945297,2,0.05249977111816406,-0.529998779296875,-2.2400007247924805,-3.572500228881836,-3.9799995422363317,1,-0.10157720150145955,5.170216219725992,34.46500015258789,-1.0384598455541625,34.30500030517578,1.4590293107868948,35.15999984741211,-0.10157720150145955
10585,2015-02-04,34.05500030517578,34.59000015258789,33.875,34.59000015258789,1332400.0,-0.014469685880023175,1.6728985290237937,-2.4883696172885506,49.66530692284585,68.23689124408648,0.77127461752832,0.17902875346764802,-1.2540431344026075,-3.3287380652433853,32.55788752199391,0.7150001525878906,0.8300172547989533,-0.31149959564208984,-1.636589252430099,1.0135900611459192,-0.9740444240360944,0.3510452327519147,1.2000931027831996,17.454667524857957,-53.09889595564714,0.6625448283940031,2,0.5524997711181641,-0.029998779296875,-1.5225000381469727,-2.854999542236328,-3.7950000762939418,2,-0.08677139618926799,1.197811779501084,34.55500030517578,5.170216219725992,34.46500015258789,-1.0384598455541625,34.30500030517578,-0.08677139618926799
10586,2015-02-05,34.404998779296875,34.450000762939446,33.959999084472656,34.24499893188477,601800.0,0.01027744739347125,2.91995361398921,-0.29906522064641766,53.058668330340936,66.04526673038,0.36216548342044774,-0.08681730025436707,-1.5307283566728245,-3.622516328482707,32.702718404936824,0.49000167846678977,0.8488634465706468,-0.017751121520994673,-1.240178695057729,1.2046764520157396,-0.6289649082893618,0.5934626652473725,0.7924908374121031,46.825329546899766,-19.71850265946472,0.6112137867683666,2,0.13500022888183594,-0.37999725341796875,-1.5374994277954102,-2.869998931884762,-3.509998321533203,3,-0.12440049211315052,1.6728985290237937,34.05500030517578,1.197811779501084,34.55500030517578,5.170216219725992,34.46500015258789,-0.12440049211315052
10587,2015-02-06,32.889999389648445,34.290000915527344,32.705001831054695,34.24499893188477,1173000.0,-0.04403428116265706,1.1937650310586998,-8.468755215411768,30.43030312031712,60.479993661998584,1.7105965220283679,1.429404054423479,0.0471330315881886,-2.060573490004977,32.27644770706753,1.6999969482421804,0.7419696254687125,-1.4870004653930593,-2.86532223688355,-0.10867869390256857,-2.1761613511383047,-0.7978395796478139,2.2521905874605324,9.390751380167034,-50.97821449927933,0.6891608857452456,2,1.095001220703118,1.1350021362304616,0.07375001907347922,-1.3549995422363317,-2.045000076293956,4,-0.07722709198280298,2.91995361398921,34.404998779296875,1.6728985290237937,34.05500030517578,1.197811779501084,34.55500030517578,-0.07722709198280298
10588,2015-02-09,32.31999969482422,32.97999954223633,32.22499847412109,32.72999954223633,1593400.0,-0.017330486634293596,-1.516660626752334,0.3025830154417871,27.322879576852372,54.495719931231584,2.0642079169262857,2.0240238829799893,0.6756345167750766,-1.450060871704359,32.27437110925309,0.7550010681152415,0.5699889974169849,-2.0067501068115234,-3.6026631775471003,-0.41083703607594657,-2.804706642179312,-1.208793571443735,2.6759589935215047,3.877599637526289,-50.444606046079414,0.797956535367787,2,1.4249992370605469,1.4925003051757812,0.8037500381469727,-0.6049995422363246,-0.8099994659423793,0,-0.061417098672480575,1.1937650310586998,32.889999389648445,2.91995361398921,34.404998779296875,1.6728985290237937,34.05500030517578,-0.061417098672480575
10589,2015-02-10,33.040000915527344,33.040000915527344,32.290000915527344,32.360000610351555,1594200.0,0.022277265702401294,1.2058813629682819,-1.6585379469477932,33.10753062581115,50.529507347027234,1.1570516295295263,1.358305774313223,0.017260134896261548,-2.123673731077048,32.58718553849609,0.75,0.39258811837458296,-1.276998901367186,-2.9030929084619146,0.34909510572754243,-2.090045904914547,-0.4639518978198254,1.7342809556804113,34.460966722637224,-13.501538371571904,0.8130470035473625,2,0.6674976348876953,0.7724990844726562,0.19249868392944336,-1.0850009918212855,-1.6800003051757848,1,-0.08731840644489841,-1.516660626752334,32.31999969482422,1.1937650310586998,32.889999389648445,2.91995361398921,34.404998779296875,-0.08731840644489841
10590,2015-02-11,32.330001831054695,32.90999984741211,32.264999389648445,32.90999984741211,1184400.0,-0.021489075811102043,1.224147116276292,-0.8529378765609203,29.59877790997197,46.13921061236297,1.6887827493892686,2.0858567765442118,0.7711067446623545,-1.3671118394684605,32.32638044245335,0.7750015258788991,0.1578842766300923,-1.9302480697631736,-3.7493114307052195,-0.11118470882112774,-2.8397797502342,-1.0207163892921471,2.240337368386129,4.7192471424095706,-37.447865134305665,0.9095316804710234,2,1.3199977874755717,1.4824981689453054,0.9524979591369558,-0.14750194549560547,-0.5400009155273509,2,-0.05428397676208829,1.2058813629682819,33.040000915527344,-1.516660626752334,32.31999969482422,1.1937650310586998,32.889999389648445,-0.05428397676208829
10591,2015-02-12,32.22999954223633,32.490001678466804,32.110000610351555,32.375,1033400.0,-0.003093173001998073,1.026651747113574,0.25000164427168936,28.35596930981616,42.34542807298358,1.4856929406732036,2.1504077286100767,0.9053495377935263,-1.2231304561463503,31.980308420415128,0.3800010681152486,-0.09570285347135865,-1.9377502441406236,-3.970948989507356,0.09544850122610882,-2.9543496168239898,-0.9211508714572574,2.1527123991789168,5.504537389277861,-30.742743926284444,1.0165993726833662,2,1.1625003814697266,1.5250015258789062,1.1349997520446777,0.13749980926513672,-0.5149993896484375,3,-0.06112315672772106,1.224147116276292,32.330001831054695,1.2058813629682819,33.040000915527344,-1.516660626752334,32.31999969482422,-0.06112315672772106
10592,2015-02-13,31.78499984741211,32.200000762939446,31.51499938964844,32.200000762939446,1999600.0,-0.013807002827941783,2.3012041547936444,2.8620662439819564,26.628905133468493,38.036022967046364,1.7161054972277583,2.5385059218035195,1.3756114773447905,-0.7332590670966717,31.717340911617566,0.7150001525878871,-0.28984275110247637,-2.2639999389648438,-4.559598352696163,0.03159847476647215,-3.4117991458305,-1.1162007320991876,2.370440960896765,17.7049303349424,-13.666047106672686,1.1477992068656586,2,1.30999946594239,1.6725006103515625,1.565000057220459,0.5950002670288086,-0.5149993896484375,4,-0.028000610159540362,1.026651747113574,32.22999954223633,1.224147116276292,32.330001831054695,1.2058813629682819,33.040000915527344,-0.028000610159540362
10593,2015-02-17,31.709999084472656,32.02000045776367,31.44499969482422,31.68000030517578,1883000.0,-0.002359627601054126,-1.3000030517578125,-0.07228605570365047,26.628905133468535,33.86636067365473,1.5189451681093615,2.498227576454127,1.4716552447675895,-0.6082577066887929,30.837641688193873,0.5750007629394531,-0.5515785252145378,-2.1845006942749023,-4.674942905178085,0.30594151662828395,-3.4297217997264937,-0.939279588823311,2.128588753596965,16.614369080646703,-10.30745322675601,1.2452211054515925,2,1.3075008392333984,1.7125015258789062,1.640000820159912,0.6700010299682617,-0.6999988555908168,1,-0.02727845462290568,2.3012041547936444,31.78499984741211,1.026651747113574,32.22999954223633,1.224147116276292,32.330001831054695,-0.02727845462290568
10594,2015-02-18,32.52000045776367,32.55500030517578,31.71500015258789,31.71500015258789,1617800.0,0.02554403647673542,-1.0869561096736895,26.83443540183113,36.05899994630796,32.35454878737274,0.4357454082107566,1.591431198041569,0.6883520596776052,-1.3599271589718924,29.45045631348058,0.845001220703125,-0.7270359171255407,-1.261249351501462,-3.7869356397727714,1.2644369367698438,-2.524092495637113,0.0015937926341891284,0.983485040251594,73.37888402540354,42.620612757514714,1.2628431441356536,2,0.42749977111816406,0.9025001525878906,0.8299994468688965,-0.1400003433227539,-1.8700008392333984,2,-0.031057817179111047,-1.3000030517578125,31.709999084472656,2.3012041547936444,31.78499984741211,1.026651747113574,32.22999954223633,-0.031057817179111047
10595,2015-02-19,32.275001525878906,32.61999893188477,32.150001525878906,32.514999389648445,1113400.0,-0.007533792387332983,1.0888915262283065,-0.2981338792376383,29.811069722197146,29.771482275356764,0.448905764552471,1.7065519297521519,0.9654898847488198,-1.051680582447407,27.858656266706017,0.4699974060058665,-0.9535440802076138,-1.368248367309569,-3.9070710751357325,1.1705743405165947,-2.637659721222647,-0.09883701339649065,0.9402959596896139,70.63849957307787,43.59790970438308,1.269411353913081,2,0.592498779296875,1.1474990844726562,0.9837489128112793,0.10499858856201172,-1.4550018310546875,3,-0.028350143215134405,-1.0869561096736895,32.52000045776367,-1.3000030517578125,31.709999084472656,2.3012041547936444,31.78499984741211,-0.028350143215134405
10596,2015-02-20,32.30500030517578,32.34999847412109,31.97500038146973,32.25,1222600.0,0.0009294741403131912,4.172507234938534,-0.2291699780652887,34.17721442583371,30.187805753747497,0.10023659585173306,1.5413553576070171,0.9568743261193475,-1.0184933711387316,26.030616001216156,0.37499809265135653,-1.198592859546224,-1.202249526977539,-3.72074751614187,1.3162484621867954,-2.4614985215597045,0.056999467604626375,0.66245548968854,73.1915888305587,41.2731967317721,1.2592489945821668,2,-0.0625,1.1175003051757812,0.8487496376037598,0.07499980926513672,-1.0149993896484375,4,-0.015941785630193217,1.0888915262283065,32.275001525878906,-1.0869561096736895,32.52000045776367,-1.3000030517578125,31.709999084472656,-0.015941785630193217
10597,2015-02-23,32.544998168945305,32.55500030517578,32.169998168945305,32.314998626708984,1148200.0,0.007429124330671222,2.0799700932298353,4.181786655569298,34.9999791383668,31.040816816137987,-0.21662684551795763,1.1595812068535096,0.7390716091508693,-1.1938270395455923,23.865026941196962,0.38500213623047586,-1.350396552523108,-0.8345016479492244,-3.270682061096089,1.60167876519764,-2.052591854522653,0.38358855862420427,0.20931377191340061,93.61695220099942,60.715337865658725,1.2180902065734314,2,-0.30249786376952414,0.8775024414062571,0.6050019264221262,1.9073486399179274e-06,-1.0449981689453054,0,-0.025503089969425963,4.172507234938534,32.30500030517578,1.0888915262283065,32.275001525878906,-1.0869561096736895,32.52000045776367,-0.025503089969425963
10598,2015-02-24,32.755001068115234,32.834999084472656,32.25,32.544998168945305,1767600.0,0.006452693531576736,2.162166341900962,0.9130579005855334,36.19632583831185,31.38401628419362,-0.40055873260720887,0.8074699936778345,0.5681852031256511,-1.337447778197891,22.21098010684915,0.5849990844726562,-1.5582611804593114,-0.5079988479614244,-2.8204802071287673,1.8044825112059186,-1.6642395275450923,0.6482418316222436,-1.3100013732910156,92.85731315629035,59.677937635429004,1.1562406795836713,2,-0.5775012969970703,0.6674995422363281,0.42499876022338867,0.027498245239264918,-1.330001831054684,1,-0.0453366069890655,2.0799700932298353,32.544998168945305,4.172507234938534,32.30500030517578,1.0888915262283065,32.275001525878906,-0.0453366069890655
10599,2015-02-25,32.185001373291016,32.875,32.09999847412109,32.77000045776367,1115000.0,-0.017401913486092768,-1.0529708973322356,-2.7856714682747783,35.81184454790629,32.074357021741875,0.039565641609002,1.2173928369981581,1.1626190261876275,-0.7068201075980909,20.382145579013976,0.7750015258789134,-1.54514913067338,-0.936748695373538,-3.142578517270607,1.2690811265235311,-2.0396636063220726,0.16616621557499656,-0.7122016906738295,23.333453425705258,-11.34610059428735,1.1029149109485354,2,-0.02500152587890625,1.2374992370605469,1.1512484550476074,0.5974979400634837,-0.7300014495849645,2,-0.03650772391714918,2.162166341900962,32.755001068115234,2.0799700932298353,32.544998168945305,4.172507234938534,32.30500030517578,-0.03650772391714918
10600,2015-02-26,31.854999542236328,32.424999237060554,31.809999465942386,32.275001525878906,1015000.0,-0.010253280005404708,-1.4117537062247099,0.717953232390417,30.593623478549162,32.32298526271221,0.3297827719699029,1.4031418061849337,1.5283923043161423,-0.3177332660722385,19.438281794288336,0.6149997711181676,-1.4635720818187679,-1.1295005798339872,-3.28916392134807,1.0301627616800921,-2.209332250591025,-0.049668909076945766,-0.3261118469238298,4.22535715756809,-27.72327188739438,1.07983167075704,2,0.30500030517578125,1.5675010681152344,1.5199999809265137,0.9524993896484375,-0.029998779296878553,3,-0.037827654717381254,-1.0529708973322356,32.185001373291016,2.162166341900962,32.755001068115234,2.0799700932298353,32.544998168945305,-0.037827654717381254
10601,2015-02-27,31.79999923706055,31.915000915527344,31.6299991607666,31.8700008392334,804200.0,-0.0017265831413010302,2.5624828638525634,0.16666969418987174,39.334645707498794,33.73473421538225,0.35467042368332713,1.2580115871068038,1.631190535824114,-0.20831773939733012,18.66245618190358,0.2850017547607422,-1.4686048531394178,-1.0165008544921825,-2.9771911407127014,0.9441894317283399,-1.9968459976024455,-0.036155711381923084,-0.21726704956055087,13.654615397578798,-20.27385479897637,0.9803451431102608,2,0.36000061035155895,1.622501373291012,1.7325005531311,1.0550003051757777,-0.5,4,-0.03081759640717896,-1.4117537062247099,31.854999542236328,-1.0529708973322356,32.185001373291016,2.162166341900962,32.755001068115234,-0.03081759640717896
10602,2015-03-02,31.20499992370605,31.774999618530273,30.895000457763672,31.72500038146973,1348600.0,-0.0187106706801764,1.8387118606525605,7.428407945288073,39.14314612359087,35.12520543650695,0.9596635177977255,1.6958034863452163,2.2664474497434277,0.43914735794765036,18.50854804454276,0.9049987792968786,-1.3950689326841328,-1.4565001487731983,-3.411857441714897,0.4988571441684968,-2.4341787952440477,-0.478821502302349,1.6700000762939489,15.656542303653644,-21.161341406053474,0.977678646470848,3,0.6800003051757848,1.942501068115238,2.4524998664855993,1.774999618530277,0.055000305175788355,0,0.0027239542390358196,2.5624828638525634,31.79999923706055,-1.4117537062247099,31.854999542236328,-1.0529708973322356,32.185001373291016,0.0027239542390358196
10603,2015-03-03,31.31999969482422,31.34000015258789,30.80500030517578,31.045000076293945,882800.0,0.0036852995160818747,2.3968186689756648,-0.5288449547005026,31.015449936127055,34.5648109909313,0.8756036247777388,1.4051502067830057,2.171304980238837,0.37813408216388567,19.35236526567969,0.5349998474121094,-1.300162288739358,-1.1842503547668457,-3.031792933714499,0.663292224180811,-2.1080216442406723,-0.2604790652930191,1.5154003143310533,24.8792012354461,-11.731326349802902,0.9237712894738277,3,0.5200004577636719,1.7150001525878906,2.39500093460083,1.725001335144043,-0.06500053405761719,1,0.00574713623657952,1.8387118606525605,31.20499992370605,2.5624828638525634,31.79999923706055,-1.4117537062247099,31.854999542236328,0.00574713623657952
10604,2015-03-04,31.045000076293945,31.20499992370605,30.915000915527344,31.20499992370605,794400.0,-0.008780319961999239,2.6249910592948735,-0.5818184340299082,34.31012486952484,35.06470600730104,1.0274148943648171,1.4795646605808628,2.442582444443552,0.6972872486104009,20.04084026428936,0.404998779296875,-1.1485944030485058,-1.283749961853026,-2.970949029964139,0.40344910625808694,-2.1273494959085824,-0.4401504277974695,1.709183944702147,14.814810454161137,-24.76274931239966,0.8435995340555563,3,0.7950000762939453,1.989999771118164,2.798750877380371,2.0000009536743164,0.5249996185302734,2,0.012240269281132088,2.3968186689756648,31.31999969482422,1.8387118606525605,31.20499992370605,2.5624828638525634,31.79999923706055,0.012240269281132088
10605,2015-03-05,31.10000038146973,31.28499984741211,30.815000534057614,31.149999618530273,1315000.0,0.0017716316650224773,1.9374985098824817,0.3124955296473633,36.049397018979846,35.27272629542839,0.8808427155393481,1.256240365655298,2.384099902456068,0.6959106682532799,21.393268647317385,0.46999931335449574,-0.9838731348464975,-1.080999660491937,-2.644721792910797,0.4827224719269232,-1.862860726701367,-0.2991385942825069,1.5762162908935515,26.57656883634646,-16.595899589822686,0.7818610662094303,3,0.7399997711181605,1.9349994659423793,2.9187502861022914,1.9450006484985316,0.2700004577636683,3,0.011414776137682603,2.6249910592948735,31.045000076293945,2.3968186689756648,31.31999969482422,1.8387118606525605,31.20499992370605,0.011414776137682603
10606,2015-03-06,30.125,30.774999618530273,30.03499984741211,30.774999618530273,2107000.0,-0.03135049419647795,1.2769237089442966,13.000190737774632,31.877738168612936,34.925810632122406,1.6920245342109794,1.9965158172433632,3.3340617604427223,1.7145396083002495,23.09017523085295,1.0650005340576207,-0.9793547906396398,-1.8420001029968276,-3.291491783157973,-0.3925084228356823,-2.5667459430774002,-1.117254262916255,2.4763680176757816,5.17242324290965,-39.51869910651086,0.7247458400805725,3,1.3299999237060547,2.487499237060547,4.161251068115234,2.9200010299682617,1.3799991607666016,4,0.05643156059550036,1.9374985098824817,31.10000038146973,2.6249910592948735,31.045000076293945,2.3968186689756648,31.31999969482422,0.05643156059550036
10607,2015-03-09,30.35000038146973,30.53499984741211,30.13999938964844,30.145000457763672,2191000.0,0.007468892330945387,-2.674387658241973,-0.3153846831011801,35.623696763113514,34.862185179322594,1.2548845320986644,1.6563924003437656,3.0827361725086213,1.5330030061463091,24.30155496328667,0.4099998474121094,-0.9070060617670599,-1.4899997711181605,-3.040555175158911,0.06055563292258981,-2.2652774731385357,-0.7147220690977854,2.0973855459902317,24.137966313746624,-23.10893717518477,0.7752777020203748,3,1.1049995422363246,2.204999923706051,3.9675006866455043,2.6950006484985316,1.0550003051757812,0,0.03130144460132667,1.2769237089442966,30.125,1.9374985098824817,31.10000038146973,2.6249910592948735,31.045000076293945,0.03130144460132667
10608,2015-03-10,30.334999084472656,30.6299991607666,30.19499969482422,30.274999618530273,1954800.0,-0.0004942766658491138,-2.9545529420944487,0.2926804305957392,22.236332773327717,33.35379498214719,0.9951600808817744,1.5969331317820092,3.0529642229429754,1.582720833621977,24.927389605279423,0.4349994659423828,-0.897307092663894,-1.405751037597657,-3.076406255615339,0.26490418042002517,-2.2410786466064962,-0.5704234285888141,1.9676436781844373,23.99993896484375,-19.117684222302287,0.8353276090088416,3,0.8950004577636754,2.020000457763672,4.097501754760742,2.7100019454956055,0.8500003814697301,1,0.030492868710276566,-2.674387658241973,30.35000038146973,1.2769237089442966,30.125,1.9374985098824817,31.10000038146973,0.030492868710276566
10609,2015-03-11,30.15500068664551,30.5,30.059999465942386,30.334999084472656,1670800.0,-0.005933687267499543,-1.3783758705480529,-2.999999999999941,22.609814218369365,32.46670506434944,0.9576250134542406,1.6334609220752405,3.173246653372342,1.8025695347286614,25.742144061419303,0.44000053405761363,-0.9240369002535971,-1.4414994239807086,-3.1378148989033896,0.2548160509419759,-2.2896571614420473,-0.5933416865193664,2.011583501096883,9.60006713867216,-28.795579627853172,0.848157737461342,3,0.8199996948242152,2.1999988555908168,4.161250114440914,2.8900003433227504,0.9200000762939382,2,0.03647814455558063,-2.9545529420944487,30.334999084472656,-2.674387658241973,30.35000038146973,1.2769237089442966,30.125,0.03647814455558063
10610,2015-03-12,30.57500076293945,30.70000076293945,30.29999923706055,30.29999923706055,1408800.0,0.013928040680826204,-1.9090858648911317,-1.5277998537686273,29.69485123583594,31.39561678972023,0.3765623920749803,1.133346424038212,2.678320679047122,1.423829563996744,26.402923188179777,0.5450000762939382,-0.9763958372904611,-0.9337492942810108,-2.651734289662709,0.7842357011006911,-1.79274179197186,-0.07475679659016166,1.4636883643831275,72.97311926345343,37.36874596099044,0.8589924976908503,3,0.32999897003174183,1.7374992370605504,3.741250038146976,2.4849996566772496,0.9650001525878942,3,0.03254289148181555,-1.3783758705480529,30.15500068664551,-2.9545529420944487,30.334999084472656,-2.674387658241973,30.35000038146973,0.03254289148181555
10611,2015-03-13,30.26000022888184,30.565000534057614,29.959999084472656,30.565000534057614,1461000.0,-0.010302551960666761,2.9672186507242357,-1.109085864891111,23.644804999667997,29.673578887062128,0.5030414395643774,1.3630780017496313,2.939141707961678,1.7760428079160313,27.033072654296873,0.6150016784667933,-1.0014555086632306,-1.1502498626708935,-2.919259372038301,0.618759646696514,-2.034754617354597,-0.26574510798718975,1.658467541646111,40.540603236300015,11.767386923153616,0.8845047546837039,3,0.38999938964843395,1.9449996948242152,4.056250572204586,2.8000001907348597,1.039999008178711,4,0.03668210845854891,-1.9090858648911317,30.57500076293945,-1.3783758705480529,30.15500068664551,-2.9545529420944487,30.334999084472656,0.03668210845854891
10612,2015-03-16,30.895000457763672,31.10000038146973,30.3799991607666,30.43000030517578,1329200.0,0.02098480581886286,-1.548665874473384,-1.5245891387548196,30.462187231027897,29.612105253162227,-0.20177544922240997,0.6935407315045587,2.277017141913447,1.1728251325030996,26.61292962849816,0.8400001525878906,-0.9518842005771262,-0.47074966430664134,-2.2448359032374796,1.3033365746242005,-1.3577927837720623,0.4162934551587796,0.8667898178798552,82.01757101101049,58.81623352729619,0.8870431194654207,3,-0.27250099182128906,1.2299995422363281,3.3874998092651367,2.1649999618530273,0.4799995422363281,0,0.019744252920042893,2.9672186507242357,30.26000022888184,-1.9090858648911317,30.57500076293945,-1.3783758705480529,30.15500068664551,0.019744252920042893
10613,2015-03-17,30.84499931335449,31.01000022888184,30.70499992370605,30.78000068664551,1359400.0,-0.0016184218698277464,-1.8372101275704555,0.13978194705364477,34.19810227968452,29.599658298735527,-0.25282627154280846,0.7119158763725153,2.2974641400572473,1.2511279467157088,26.096618162428065,0.30500030517578836,-0.996191495161284,-0.47750082015991424,-2.2584129014727985,1.30341126115297,-1.3679568608163528,0.4129552204965279,0.7726476669953684,77.63151070205353,52.19774034039255,0.8904560406564413,3,-0.22249984741210582,0.6550006866455114,3.1600017547607457,2.2150011062622106,0.595001220703125,1,0.01815533751847309,-1.548665874473384,30.895000457763672,2.9672186507242357,30.26000022888184,-1.9090858648911317,30.57500076293945,0.01815533751847309
10614,2015-03-18,31.51000022888184,31.75,30.739999771118164,30.84000015258789,1551600.0,0.02155944011447697,-1.3218373668967907,10.307911262399209,46.22951790175935,30.73078284126658,-0.9442257374777476,-0.034394830854566294,1.6230834232219458,0.6163475819401292,26.103487425012915,1.010000228881836,-0.9830610258704979,0.23800010681152628,-1.4550489323363642,1.9310491459594168,-0.6085244127624172,1.0845246263854733,-1.5500011444091832,86.59219841530332,56.060135305187536,0.8465245195739456,3,-0.6550006866455114,-0.01000022888183949,2.2687492370605433,1.5500001907348597,0.15500068664550426,2,-0.010314210110400457,-1.8372101275704555,30.84499931335449,-1.548665874473384,30.895000457763672,2.9672186507242357,30.26000022888184,-0.010314210110400457
10615,2015-03-19,31.36000061035156,31.81999969482422,31.190000534057614,31.434999465942386,1417000.0,-0.004760381384979917,-2.036147789998081,-0.11193857768744969,45.289095933469035,32.22093370402837,-0.8420132422257254,0.045893444322476995,1.7651518075458945,0.7951241177054946,26.18818497758596,0.6299991607666051,-0.9458328166073215,0.13375053405761506,-1.4933451942867357,1.7608462624019658,-0.6797973301145639,0.9472983982297905,-1.3642015075683567,75.26887454162102,40.842086110696954,0.8135478641721761,3,-0.47000122070312145,0.07499885559082387,2.3999986648559606,1.6999998092651403,-0.20499992370604758,3,-0.009088005161518864,-1.3218373668967907,31.51000022888184,-1.8372101275704555,30.84499931335449,-1.548665874473384,30.895000457763672,-0.009088005161518864
10616,2015-03-20,31.790000915527344,31.84000015258789,31.30500030517578,31.42499923706055,2717600.0,0.013711744158380057,1.3010738574370164,-4.866763307138171,56.492792513206446,34.53972212070536,-1.1298069207935555,-0.44761712963141775,1.3146450004802546,0.39453774077747994,26.044099779532864,0.5349998474121094,-0.9043503967339035,0.5895008087158189,-0.9810300537661689,2.1600316711978067,-0.195764622525175,1.3747662399568128,-1.7212337890625022,96.57539704831467,57.305084098063276,0.7852654312409931,3,-0.8900012969970703,-0.3725013732910156,1.941248893737793,1.3524999618530273,-0.6800003051757848,4,-0.007864107983648783,-2.036147789998081,31.36000061035156,-1.3218373668967907,31.51000022888184,-1.8372101275704555,30.84499931335449,-0.007864107983648783
10617,2015-03-23,31.71500015258789,31.959999084472656,31.65500068664551,31.790000915527344,1009600.0,-0.002359256394447562,-2.1281935912986416,-0.20548059738929791,54.42329346914155,38.1160510869069,-0.9396308952381318,-0.46165527511755045,1.3509199886972425,0.496978703747601,26.207783797020145,0.3049983978271449,-0.8772861017585285,0.5559999465942376,-0.9049863514937897,2.016986244682265,-0.1744932024497743,1.2864930956382494,-1.5399590445556655,80.4781597036997,37.76041223726626,0.730493149044013,3,-0.7550010681152344,-0.2975006103515625,1.858750343322754,1.4700002670288086,-0.8350009918212891,0,-0.013085319676199858,1.3010738574370164,31.790000915527344,-2.036147789998081,31.36000061035156,-1.3218373668967907,31.51000022888184,-0.013085319676199858
10618,2015-03-24,31.270000457763672,31.80500030517578,31.25,31.59000015258789,1137200.0,-0.014031205823213821,-2.083329801212224,4.2666191953613755,52.4271864636388,41.42909244749239,-0.38895636667369615,-0.14083294346114528,1.7666987192517922,0.9636765860046239,27.111862571204316,0.5550003051757812,-0.7495766449942494,0.18525028228759766,-1.0707773354583452,1.441277900033537,-0.44276352658537377,0.8132640911605691,-0.9521627116162108,43.442703683842716,-2.6887234462328067,0.6280138088729704,3,-0.3100013732910156,0.14749908447265625,2.00624942779541,1.9149999618530273,-1.034999847412113,1,0.0033578362871515832,-2.1281935912986416,31.71500015258789,1.3010738574370164,31.790000915527344,-2.036147789998081,31.36000061035156,0.0033578362871515832
10619,2015-03-25,31.01000022888184,31.63999938964844,30.9950008392334,31.584999084472656,1425200.0,-0.008314685803507249,-1.1322349484383443,1.7968731373530633,49.070247119669475,43.58191421236278,0.0056769216807630585,0.0280645537582096,1.9967557033236538,1.249033205533113,27.976791744007834,0.6449985504150426,-0.6545780981161968,-0.015999889373777165,-1.1602881315227798,1.1282883527752254,-0.5881440104482785,0.5561442317007241,-0.5607895756683625,1.5543437226377717,-45.107028002078174,0.572144121074501,3,-0.05000114440918324,0.40749931335448863,2.210000038146969,2.1750001907348597,-0.5050010681152379,2,0.013866504417993752,-2.083329801212224,31.270000457763672,-2.1281935912986416,31.71500015258789,1.3010738574370164,31.790000915527344,0.013866504417993752
10620,2015-03-26,30.649999618530273,31.125,30.53000068664551,30.95000076293945,1781000.0,-0.011609177932745407,-1.2037052081309874,0.5217421591229466,56.213007066437505,47.200603330892726,0.42179070797832097,0.3090036603039543,2.314597758381751,1.6204990597451143,28.69845390673357,0.5949993133544886,-0.5078354509422347,-0.31575050354003764,-1.401656780425263,0.7701557733451914,-0.8587036419826504,0.22720263490257508,1.3099994659423828,8.391543100125018,-41.72022195323422,0.5429531384426142,3,0.5199995040893555,0.7674999237060547,2.535000801086426,2.535000801086426,0.2849998474121129,3,0.03311586654583265,-1.1322349484383443,31.01000022888184,-2.083329801212224,31.270000457763672,-2.1281935912986416,31.71500015258789,0.03311586654583265
10621,2015-03-27,30.81999969482422,31.084999084472656,30.59499931335449,30.76499938964844,1823600.0,0.005546495217284342,-1.4810086241030376,-0.1833336512235498,55.63547811513875,49.99763565134949,0.37948746281470136,0.06516088191116154,2.08371894886411,1.4630691668820788,29.220155691586,0.4899997711181676,-0.33695073409542076,-0.09675045013427663,-1.1101777509195436,0.9166768506509904,-0.6034641005269101,0.40996320025835686,1.111399421691896,20.279673642946406,-31.749548278662132,0.5067136503926339,3,0.4250001907348633,0.5974998474121094,2.325000762939453,2.3650007247924805,-0.6000003814697301,4,0.010869597506113937,-1.2037052081309874,30.649999618530273,-1.1322349484383443,31.01000022888184,-2.083329801212224,31.270000457763672,0.010869597506113937
10622,2015-03-30,31.290000915527344,31.3799991607666,30.79999923706055,30.959999084472656,1325600.0,0.015249877526184896,1.2745169904183327,6.000000000000387,60.324335604004226,52.90055046516279,-0.03195049159436181,-0.41966205932076406,1.5544662928467616,1.004666666725754,28.699861587632046,0.5799999237060511,-0.19964303251050097,0.3690007209777839,-0.6502128758436534,1.3882143177992212,-0.14060607743293474,0.8786075193885026,0.6133702323913575,59.60787892296842,3.8665363121301013,0.5096067984107183,3,-0.04500102996826172,0.12749862670898438,1.5424995422363281,1.8949995040893555,-1.1950016021728551,0,-0.00575264620994187,-1.4810086241030376,30.81999969482422,-1.2037052081309874,30.649999618530273,-1.1322349484383443,31.01000022888184,-0.00575264620994187
10623,2015-03-31,31.5,31.690000534057614,31.020000457763672,31.239999771118164,2547800.0,0.0067113799401790075,1.093745995321057,0.7878751098164332,64.44681001883578,54.92469403372684,-0.15563331550854542,-0.6487460952338324,1.2658020947003976,0.812155824682776,27.852003808669124,0.6700000762939418,0.013080551892052483,0.5699997901916518,-0.46707127358069656,1.6070708539640002,0.051464258305479404,1.0885353220778242,0.3759037386932391,83.620641461161,21.13217505977387,0.5185355318861737,3,-0.25500011444091797,-0.08250045776367188,1.3325004577636719,1.6850004196166992,-1.3549995422363281,1,-0.019682566324869755,1.2745169904183327,31.290000915527344,-1.4810086241030376,30.81999969482422,-1.2037052081309874,30.649999618530273,-0.019682566324869755
10624,2015-04-01,31.42499923706055,31.53499984741211,31.07999992370605,31.48500061035156,1742800.0,-0.0023809766012523603,4.687504470352666,-0.23077430950369568,59.860759292007266,56.54376774023109,-0.1049997880146698,-0.5732056256397229,1.2601278734539925,0.8942471052721395,26.95832674178992,0.45499992370605824,0.1622937752777105,0.47599906921387003,-0.5836217128358889,1.535619851263629,-0.053811321811011226,1.0058094602387513,0.42398644059173307,77.15505759864823,15.332181990595863,0.5298103910248799,4,-0.1799993515014684,-0.007499694824222303,1.3750009536743129,1.7600011825561488,-1.2950000762939489,2,-0.03786789675735569,1.093745995321057,31.5,1.2745169904183327,31.290000915527344,-1.4810086241030376,30.81999969482422,-0.03786789675735569
10625,2015-04-02,31.45499992370605,31.67499923706055,31.32999992370605,31.43000030517578,1147600.0,0.0009546758114196141,-2.066655363879083,-0.41665077245850624,64.84469700918643,57.47175712867331,-0.13422262002794838,-0.6063340560750774,1.140077989537719,0.8819620137200168,25.810438576428474,0.3449993133544993,0.29261824898983235,0.48824977874755504,-0.5936798242728933,1.5701793817679999,-0.05271502276266915,1.0292145802577792,0.3676060541260959,78.53878097043004,13.444530631711558,0.5409648015102227,4,-0.2100000381469691,-0.262500762939446,1.3362503051757848,1.730000495910648,-1.4099998474121058,3,-0.030201900023642425,4.687504470352666,31.42499923706055,1.093745995321057,31.5,1.2745169904183327,31.290000915527344,-0.030201900023642425
10626,2015-04-06,31.82500076293945,32.06999969482422,31.47500038146973,31.5,1321000.0,0.011762862506146332,-2.1733296712239993,13.000228885330156,62.367005761604034,58.354391827835805,-0.5573476871048371,-0.8879717410053836,0.6827931008359549,0.5243439345527285,23.684751469713,0.6149997711181676,0.3255072845650524,0.7732505798339808,-0.29728948062877336,1.843790640296735,0.23798054960260373,1.308520610065358,-1.2950000762939382,80.70875247429552,17.0217398672132,0.5352700302313773,4,-0.5250005722045863,-0.8100013732910121,0.9662494659423864,1.3599996566772496,-1.875,0,-0.027965476061621364,-2.066655363879083,31.45499992370605,4.687504470352666,31.42499923706055,1.093745995321057,31.5,-0.027965476061621364
10627,2015-04-07,31.29999923706055,31.920000076293945,31.274999618530273,31.81999969482422,1381000.0,-0.01649651259365459,-1.2631607126126005,-1.5999976524995076,55.37189189335266,58.68158132002624,-0.10885170257228793,-0.3037214540487625,1.1101926599275522,1.05361173894563,21.455666363776178,0.6450004577636719,0.36417416630644794,0.20074911117553995,-0.8219219032121607,1.2234201255632406,-0.3105863960183086,0.7120846183693885,-0.7391985702514638,26.666569785396216,-33.800145568645064,0.5113355071938495,4,9.536743128535363e-07,-0.2849998474121129,1.4912509918212855,1.8850011825561488,-1.5649986267089915,1,-0.0345047907358188,-2.1733296712239993,31.82500076293945,-2.066655363879083,31.45499992370605,4.687504470352666,31.42499923706055,-0.0345047907358188
10628,2015-04-08,31.26000022888184,31.334999084472656,30.95499992370605,31.295000076293945,1450800.0,-0.0012779236151337914,5.60880382140257,0.06730733961779065,46.537400366252754,58.40015390297994,-0.07869614480521037,-0.2011853961565926,1.0505961173663216,1.0974482479739187,19.51101372481015,0.3799991607666051,0.30396921434610746,0.11450004577637074,-0.8443145296658692,1.0733146212186107,-0.3649072419447492,0.5939073334974907,-0.6690155815124506,27.354293074869556,-28.576398029570097,0.47940728772111907,4,0.03999996185302379,-0.245000839233402,1.256250381469723,1.8875007629394496,-1.125,2,-0.03726810323088159,-1.2631607126126005,31.29999923706055,-2.1733296712239993,31.82500076293945,-2.066655363879083,31.45499992370605,-0.03726810323088159
10629,2015-04-09,31.2549991607666,31.309999465942386,30.934999465942386,31.2549991607666,1635200.0,-0.00015998298396102673,5.818143986682872,-0.0,48.484830136167446,57.54146757739437,-0.03943414878648355,-0.11547003717330284,0.9563079460657917,1.1138012439739384,17.337746108344863,0.375,0.2554712623421871,0.054499053955076704,-0.7836940583689298,0.8926921662790832,-0.36459750220692655,0.47359561011707996,-0.6344342124481166,28.193800025879213,-24.246006510867105,0.41909655616200286,4,0.0775003433227539,-0.23999977111816406,1.1825008392333984,1.8475017547607422,-0.7549991607666016,3,-0.03551427716549982,5.60880382140257,31.26000022888184,-1.2631607126126005,31.29999923706055,-2.1733296712239993,31.82500076293945,-0.03551427716549982
10630,2015-04-10,31.56999969482422,31.63999938964844,31.13999938964844,31.35000038146973,968200.0,0.01007840481573341,1.7777877855072222,100.0,46.71640567352626,56.55045952832631,-0.2349121708221702,-0.3711339334769761,0.5568489200215367,0.8177679584957644,15.311197618918623,0.5,0.25604753284839177,0.31974964141845774,-0.47932560264870006,1.118824885485612,-0.07978798061511938,0.7192872634520349,-0.9204460515756203,55.94714544748729,8.714687731936536,0.39953762203357723,4,-0.13500022888183594,-0.5550003051757812,0.8675003051757812,1.532501220703125,-0.9549999237060547,4,-0.04561294101924551,5.818143986682872,31.2549991607666,5.60880382140257,31.26000022888184,-1.2631607126126005,31.29999923706055,-0.04561294101924551
10631,2015-04-13,31.3700008392334,31.67499923706055,31.34499931335449,31.55500030517578,1213200.0,-0.006335092097692008,-1.8084799000072802,-0.8409092879498675,45.03598709700788,54.85175413866005,0.05733872331619594,-0.08823676741641506,0.6502706482176563,1.0358434606747267,12.793236483360321,0.3299999237060618,0.29267540429437133,0.0642507553100593,-0.585464386315337,0.7139658969354556,-0.2606068155026371,0.3891083261227557,-0.692038274953287,44.162548603472914,1.088544388401857,0.32485757081269767,4,0.13249874114990234,-0.35500144958496094,1.0674991607666016,1.7325000762939453,-0.7400016784667969,0,-0.04223783001249781,1.7777877855072222,31.56999969482422,5.818143986682872,31.2549991607666,5.60880382140257,31.26000022888184,-0.04223783001249781
10632,2015-04-14,31.5049991607666,31.63500022888184,31.309999465942386,31.46500015258789,912800.0,0.004303421036711219,1.1666634877643538,-0.21621147917890982,53.712456451924936,53.65904818678107,-0.04912041484976726,-0.18465996906583015,0.43562990987095773,0.9174153930542843,11.342058466300486,0.3250007629394531,0.3263405052310233,0.16874914169311594,-0.456592264567071,0.7940905479533029,-0.14392156143697932,0.4814198448232112,-0.7991958538756094,77.0270096114931,32.59515320209444,0.3126707031300944,4,-0.0024995803833007812,-0.48999977111816406,0.5287504196166992,1.2125015258789062,-0.804998397827152,1,-0.0493571953419889,-1.8084799000072802,31.3700008392334,1.7777877855072222,31.56999969482422,5.818143986682872,31.2549991607666,-0.0493571953419889
10633,2015-04-15,31.40500068664551,31.770000457763672,31.3700008392334,31.524999618530273,1223600.0,-0.0031740510009478085,-3.2105527335515087,-3.000047684898104,56.57238464829268,53.29367322636834,0.040214216722283425,-0.042748212467699886,0.44802385960803903,1.0297387472911161,9.814896532187408,0.39999961853027344,0.3539932420647567,0.04075059890747568,-0.5405756026332185,0.6220768004481698,-0.24991250186287317,0.3314136996778245,-0.6719134519958558,56.28750448283526,6.166234648457774,0.29066310077034785,4,0.09749889373778942,-0.39000129699707387,0.5999994277954066,1.3124999999999964,-0.7399997711181676,2,-0.05317624708742941,1.1666634877643538,31.5049991607666,-1.8084799000072802,31.3700008392334,1.7777877855072222,31.56999969482422,-0.05317624708742941
10634,2015-04-16,31.184999465942386,31.32999992370605,30.86000061035156,31.30500030517578,1290800.0,-0.0070052926569964535,4.529401204995239,1.0000158947134183,59.33681560176993,52.68168640332206,0.2487500144852497,0.15985205382634504,0.5731564891854966,1.2609905291597308,9.843085811755317,0.5450000762939524,0.3130707285748393,-0.1630005836486781,-0.7453410758034202,0.41933990850606406,-0.45417082972604916,0.128169662428693,-0.42517398208924106,35.71416594355149,-18.8724404526997,0.2911702460773717,4,0.28000068664550426,-0.17000007629394887,0.6075000762939418,1.5325012207031214,-0.5799999237060582,3,-0.03367000978169865,-3.2105527335515087,31.40500068664551,1.1666634877643538,31.5049991607666,-1.8084799000072802,31.3700008392334,-0.03367000978169865
10635,2015-04-17,31.07500076293945,31.28000068664551,30.94499969482422,31.0,1134800.0,-0.0035272953306626498,-2.621605460131593,-0.6250019868075865,54.54547309040759,51.81262721763357,0.33433625975424874,0.26077457445073904,0.6011713822348916,1.3830715671784226,9.992543645107114,0.3350009918212926,0.22663150202220095,-0.2587492942810101,-0.8536655614041777,0.33616697284215746,-0.5562074278425939,0.03870883928057367,-0.28897179486688174,23.6263943559238,-33.84160963717073,0.29745813356158457,4,0.31499958038330433,-0.06000137329101207,0.5899991989135778,1.6424999237060582,-0.735000610351559,4,-0.018503644370789663,4.529401204995239,31.184999465942386,-3.2105527335515087,31.40500068664551,1.1666634877643538,31.5049991607666,-0.018503644370789663
10636,2015-04-20,31.540000915527344,31.8799991607666,31.190000534057614,31.190000534057614,1173800.0,0.014963801807607924,-2.9428449981198415,4.666624281572925,54.46428693070738,51.71178222178409,-0.1959486800691259,-0.23601592360400048,0.04661721033751576,0.934337588538348,10.029437553125522,0.804998397827152,0.18450390059609134,0.21875085830688334,-0.3455176582259831,0.7830193748397498,-0.06338339995955167,0.5008851165733184,-0.7282925329197418,66.66679133015329,9.078293205231489,0.2821342582664339,4,-0.17000102996826172,-0.5250015258789062,0.06874895095825195,1.177499771118164,-0.9100017547607422,0,-0.029327873099515234,-2.621605460131593,31.07500076293945,4.529401204995239,31.184999465942386,-3.2105527335515087,31.40500068664551,-0.029327873099515234
10637,2015-04-21,31.29999923706055,31.76499938964844,31.17499923706055,31.559999465942386,922800.0,-0.007609437904253169,-1.3137250502081252,-0.7428569871553758,46.46641990219289,51.703895503555216,0.049230065744641394,-0.030250136809986117,0.24127004993092882,1.192169219155982,10.27564575899228,0.5900001525878906,0.11051051058215222,-0.0005007743835427902,-0.5334560358266884,0.5324544870596029,-0.2669784051051174,0.2659768563380318,-0.4631250282086157,43.13718157049868,-10.697482451759072,0.2664776307215733,4,0.0700006484985316,-0.07499980926514027,0.12750053405761363,1.3800010681152308,-0.5699996948242223,1,-0.021405753757995027,-2.9428449981198415,31.540000915527344,-2.621605460131593,31.07500076293945,4.529401204995239,31.184999465942386,-0.021405753757995027
10638,2015-04-22,31.375,31.51000022888184,31.10000038146973,31.43000030517578,888800.0,0.0023961905676548323,2.8139493621474583,0.21153944907016836,49.11662182490679,51.774094580081815,-0.00865236906371436,-0.10222225574581856,0.13923257390469246,1.1360945727662397,9.855566074914405,0.4099998474121094,0.021887907239161564,0.06925001144409038,-0.4645082634630562,0.6030082863512369,-0.19762912600948468,0.33612914889766543,-0.5134632814286206,50.490207994794225,-0.37828325905216076,0.2668791374535737,4,-0.005000114440917969,-0.07499980926513672,-0.0012502670288085938,1.3050003051757812,-0.7250003814697266,2,-0.02151391990631235,-1.3137250502081252,31.29999923706055,-2.9428449981198415,31.540000915527344,-2.621605460131593,31.07500076293945,-0.02151391990631235
10639,2015-04-23,31.440000534057614,31.604999542236328,31.28499984741211,31.3700008392334,1570800.0,0.002071730169167063,-1.6666454740522927,-1.2727146622277064,49.738230700505824,52.109852916412876,-0.04989802603708782,-0.1405632565168382,0.024181857645817928,1.0873968299396815,9.111731582032629,0.31999969482421875,6.023833681823021e-05,0.11275053024291637,-0.40525684252496674,0.6307579030107995,-0.1462531561410252,0.3717542166268579,-0.554294555961178,52.941296467424735,5.342699573670004,0.25900368638394083,4,-0.0700006484985316,-0.14000034332275035,-0.37875080108642223,1.2399997711181676,-0.7450008392333949,3,-0.024650114674481194,2.8139493621474583,31.375,-1.3137250502081252,31.29999923706055,-2.9428449981198415,31.540000915527344,-0.024650114674481194
10640,2015-04-24,31.665000915527344,31.84499931335449,31.290000915527344,31.415000915527344,836600.0,0.0071565005613150046,-1.2199935913085795,3.5714441416895544,47.05882765429889,52.3346129783341,-0.29056089351213643,-0.301058853251142,-0.22639721380356548,0.8748241348956398,7.876852485143021,0.5549983978271449,0.03145420969902091,0.28700084686279226,-0.14304725179311006,0.7170489455186946,0.0719767975348411,0.5020248961907434,-0.755609063096351,72.43607926757686,27.82667288168369,0.21502404932795197,4,-0.2950010299682617,-0.36500072479248047,-0.4875011444091797,1.0149993896484375,-1.4050006866455043,4,-0.03347548847760273,-1.6666454740522927,31.440000534057614,2.8139493621474583,31.375,-1.3137250502081252,31.29999923706055,-0.03347548847760273
10641,2015-04-27,31.15500068664551,31.86000061035156,31.09499931335449,31.774999618530273,1346400.0,-0.01610611761049241,-1.0675663833143259,-2.4799957275390483,47.31980490749182,51.624318362285976,0.20756164052959392,0.2480429230847001,0.25479456660034927,1.3897821043314273,6.4306549466919005,0.7650012969970703,0.043755459024431786,-0.23974943161010387,-0.5984677694235323,0.11896890620332456,-0.4191086005168181,-0.06039026270338965,-0.22239667736665325,7.84330347236686,-37.42322446021664,0.1793591689067137,4,0.21499919891357067,0.14499950408935192,0.007498741149898791,1.5249996185302699,-1.3500003814697301,0,-0.026159541521273866,-1.2199935913085795,31.665000915527344,-1.6666454740522927,31.440000534057614,2.8139493621474583,31.375,-0.026159541521273866
10642,2015-04-28,31.11000061035156,31.19499969482422,30.665000915527344,30.854999542236328,1207400.0,-0.001444393365500396,1.4941163798906751,-0.4112927539085299,47.23248037578261,50.58655122089596,0.21304250990457163,0.2939366880159433,0.28421518684833913,1.4372931888166995,5.528191634794171,0.529998779296875,0.037798353282290975,-0.27574949264526794,-0.6540321492126537,0.10253316392211786,-0.46489082092896084,-0.08660816436157504,0.9599990844726598,37.23847769598592,-9.868600084293234,0.18914132828369268,4,0.1624994277954137,0.18999958038330433,0.048748970031741834,1.5699996948242223,-1.5799999237060476,1,-0.015429168761418866,-1.0675663833143259,31.15500068664551,-1.2199935913085795,31.665000915527344,-1.6666454740522927,31.440000534057614,-0.015429168761418866
10643,2015-04-29,30.8799991607666,31.040000915527344,30.63999938964844,30.85000038146973,856200.0,-0.0073931676333180985,1.2857080576778253,0.1176417789878256,43.611587316235,48.83930363361431,0.4031347518207973,0.50078305712006,0.49806119749177924,1.6665776203883098,5.179085128773505,0.4700012207031179,0.047453455532277644,-0.47475090026855327,-0.9108159180673923,-0.03868588246971427,-0.6927834091679728,-0.25671839136913377,1.1619005584716788,19.672092703304223,-28.5952489029522,0.2180325088994203,4,0.38000011444091797,0.4200010299682617,0.3087501525878906,1.8000011444091797,-1.7349987030029297,2,-0.004857500732087128,1.4941163798906751,31.11000061035156,-1.0675663833143259,31.15500068664551,-1.2199935913085795,31.665000915527344,-0.004857500732087128
10644,2015-04-30,30.23500061035156,30.94499969482422,30.10000038146973,30.71500015258789,2226800.0,-0.020887259324621987,-1.2533315022786577,-16.00063580875074,29.555906063792477,46.06268507510151,1.0048781024434632,1.1089133740217143,1.092963518940305,2.3050254919878874,5.129378407651103,0.8449993133544886,-0.007970139626284123,-1.0602495193481474,-1.7221963088773578,-0.398302729818937,-1.3912229141127526,-0.7292761245835422,1.7508230957031294,7.670466552586632,-37.98854581600024,0.33097339476460563,4,0.7549991607666051,0.8499994277954137,0.9537487030029332,2.4449996948242223,-1.215000152587887,3,0.013725781372619927,1.2857080576778253,30.8799991607666,1.4941163798906751,31.11000061035156,-1.0675663833143259,31.15500068664551,0.013725781372619927
10645,2015-05-01,30.5049991607666,30.5049991607666,30.040000915527344,30.165000915527344,1453400.0,0.008929999833457991,1.7352979125644434,-0.7083303530982471,37.03145553331431,44.1257038087245,0.7213830020077445,0.8053865422375992,0.7828715268202373,2.03381192986496,5.376948983827053,0.4649982452392578,-0.06501174837784873,-0.7427509307861335,-1.4875823702172077,0.002080508644940693,-1.1151666505016706,-0.3703352110705964,1.3676751458129885,25.549358418116093,-19.460418009157117,0.37241571971553655,5,0.44500160217285156,0.5500011444091797,0.6837501525878906,2.1750011444091797,-1.5999984741210902,4,0.006228504811827129,-1.2533315022786577,30.23500061035156,1.2857080576778253,30.8799991607666,1.4941163798906751,31.11000061035156,0.006228504811827129
10646,2015-05-04,30.934999465942386,31.190000534057614,30.51499938964844,30.524999618530273,2048800.0,0.014096060219821904,-2.1395379783893307,1.2058881278154678,42.14876684430057,43.6459645800698,0.21963516587194576,0.3217891485135347,0.31598068285955705,1.5992566726558586,5.557080493780908,0.6850013732910121,-0.10763843890071456,-0.2682505607604959,-0.9731455358871131,0.4366444143661212,-0.6206980483238063,0.08419692680281443,0.7910609693530226,77.48913388115338,35.020333506860744,0.352447487563309,5,0.01500129699706676,0.12000083923339488,0.35874986648559215,1.7450008392333949,-1.9149990081787145,0,-0.02181992076009831,1.7352979125644434,30.5049991607666,-1.2533315022786577,30.23500061035156,1.2857080576778253,30.8799991607666,-0.02181992076009831
10647,2015-05-05,30.21999931335449,30.895000457763672,30.11000061035156,30.795000076293945,1299400.0,-0.023112984158123906,1.0258020692846195,-1.4024414071586042,36.042395682250735,42.193272786441355,0.8552669789398202,1.0031625264855712,0.9772842972295201,2.304300452004828,5.941630460331983,0.8249988555908274,-0.14460772132271416,-0.9292507171630895,-1.7575993549440199,-0.10090207938215912,-1.343425036053553,-0.5150763982726261,1.371176360359474,15.652039785646854,-24.033221704443932,0.4141743188904644,5,0.7300014495849645,0.8350009918212926,1.1112504005432164,2.4600009918212926,-0.8249988555908168,1,-0.013732594891069927,-2.1395379783893307,30.934999465942386,1.7352979125644434,30.5049991607666,-1.2533315022786577,30.23500061035156,-0.013732594891069927
10648,2015-05-06,30.09499931335449,30.399999618530273,29.809999465942386,30.26000022888184,838200.0,-0.004136333647921764,1.651687897543146,0.2869577332103892,36.867472869699164,40.7631885830184,0.8712229802409155,1.0924173200782867,1.0392580848995827,2.425461831963208,5.977233953403709,0.5900001525878871,-0.22498968876329073,-0.9960006713867209,-1.946411615599967,-0.04558972717347132,-1.4712061434933439,-0.5207951992800979,1.372082379704544,20.652146871259188,-18.728442974285525,0.4752054721066244,5,0.740000724792484,0.8450002670288121,1.2362504005432164,2.5850009918212926,-1.0349998474121023,2,-0.018773837501244395,1.0258020692846195,30.21999931335449,-2.1395379783893307,30.934999465942386,1.7352979125644434,30.5049991607666,-0.018773837501244395
10649,2015-05-07,30.145000457763672,30.38500022888184,30.05500030517578,30.15500068664551,1144800.0,0.0016614436135573563,-2.4736736435276185,0.06060711148103802,38.63081414327961,39.82674263734958,0.6908592482724067,1.006603136708783,0.943887887048831,2.3674828914913917,5.9826822365846954,0.32999992370605824,-0.2655267986777332,-0.8904995918273926,-1.926382037195431,0.14538285354064584,-1.4084408145114118,-0.37255836914337337,1.1563730125836962,24.275415400860663,-16.391674542717414,0.517941222684019,5,0.6899995803833008,0.7949991226196289,1.1862492561340332,2.5349998474121094,-1.2100009918212855,3,-0.03317299667655027,1.651687897543146,30.09499931335449,1.0258020692846195,30.21999931335449,-2.1395379783893307,30.934999465942386,-0.03317299667655027
10650,2015-05-08,30.1299991607666,30.70000076293945,29.95000076293945,30.489999771118164,2431800.0,-0.0004976379754277893,-1.0833408391304373,35.999237077995986,30.63187122690036,37.97252778395053,0.5198947733062553,0.957271611623419,0.9230489756143143,2.3816031894498977,6.395026614895735,0.75,-0.3279568816740408,-0.833500862121582,-1.9122487722817851,0.24524704803862107,-1.3728748172016836,-0.2941269070414805,1.0222369091402683,23.188365735199262,-13.603765187676387,0.5393739550801007,5,0.3725004196166992,0.8100004196166992,1.2012505531311035,2.5500011444091797,-0.9899997711181605,4,-0.03684031642617169,-2.4736736435276185,30.145000457763672,1.651687897543146,30.09499931335449,1.0258020692846195,30.21999931335449,-0.03684031642617169
10651,2015-05-11,30.045000076293945,30.459999084472656,29.95000076293945,30.059999465942386,1255400.0,-0.0028210782223763164,-3.975641526637872,0.04166490060612185,31.9942861677645,36.279395094170745,0.48151877121568276,0.9886014065817612,0.9722543029079134,2.4711259237056,6.893524610139959,0.5099983215332067,-0.40795967821103574,-0.8522499084472663,-1.9871673774681042,0.28266756057357156,-1.419708642957687,-0.2847911739368456,0.9730123332164773,21.659022629747675,-13.73852380136146,0.5674587345104194,5,0.4549999237060547,0.8949995040893555,1.1737494468688965,2.635000228881836,-0.75,0,-0.037943064961012074,-1.0833408391304373,30.1299991607666,-2.4736736435276185,30.145000457763672,1.651687897543146,30.09499931335449,-0.037943064961012074
10652,2015-05-12,29.95000076293945,30.07500076293945,29.63999938964844,29.88500022888184,1080200.0,-0.0031619009190634317,1.7619087986146185,-4.33354526958141,29.67191436796317,34.73054254436277,0.44104890828348076,1.013071710467468,1.048799509945983,2.5693440502023357,7.528247779580499,0.4350013732910085,-0.5092221479432268,-0.8694993019104054,-2.041560007941367,0.30256140412055643,-1.4555296549258863,-0.28346894889492447,0.9472103522141708,29.24537468555732,-4.06777547870735,0.5860303530154818,5,0.46499919891357777,0.8299989700317418,1.2074990272522008,2.7299995422363317,-0.23500061035155895,1,-0.03105176232003881,-3.975641526637872,30.045000076293945,-1.0833408391304373,30.1299991607666,-2.4736736435276185,30.145000457763672,-0.03105176232003881
10653,2015-05-13,29.73500061035156,30.20000076293945,29.67499923706055,30.07500076293945,1000400.0,-0.007178635963640323,-1.282600943717024,-5.230728601191921,26.675792019195782,34.41052987274091,0.5325543767596734,1.155803393272091,1.2387593984166152,2.7751684318179493,8.101944326888386,0.5250015258788991,-0.5895077569300717,-1.0009994506835973,-2.233803955132199,0.2318050537650045,-1.6174017029078982,-0.3845971984592964,1.0113450977414402,8.96236770035171,-20.964611342721486,0.6164022522243005,5,0.6799993515014684,1.0249986648559606,1.4224991798400914,2.9449996948242223,-0.1650009155273402,2,-0.011434341537209347,1.7619087986146185,29.95000076293945,-3.975641526637872,30.045000076293945,-1.0833408391304373,30.1299991607666,-0.011434341537209347
10654,2015-05-14,30.13500022888184,30.13500022888184,29.815000534057614,29.834999084472656,930000.0,0.013452147648217228,1.1333231608460934,-0.8823559110951646,30.026100298652167,33.63215706888956,0.13061334526200596,0.7094826991076495,0.8267166862863462,2.357927109019048,8.046697708671008,0.39999961853028054,-0.6655738156255353,-0.5484998703002901,-1.7901929764765292,0.6931932358759489,-1.1693464233884079,0.07234668278782763,0.47858392099781355,46.69813188039171,21.233346015182914,0.6208465530881194,5,0.27999973297118785,0.62499904632568,1.022499561309811,2.5450000762939418,-0.610000610351566,3,-0.03567283075409289,-1.282600943717024,29.73500061035156,1.7619087986146185,29.95000076293945,-3.975641526637872,30.045000076293945,-0.03567283075409289
10655,2015-05-15,30.5,30.53499984741211,30.125,30.149999618530273,1158400.0,0.012112154250735196,-1.0500011920940324,1.1666634877643913,41.11260811976809,33.51702832171929,-0.2628071062168118,0.31536554478716994,0.4518937527981919,1.977473342711292,7.7101778916094945,0.4099998474121094,-0.7086767939108078,-0.15475006103515554,-1.3848486133518314,1.0753484912815203,-0.7697993371934935,0.4602992151231824,-0.860000610351559,96.08940452393027,65.57026715145182,0.615049276158338,5,-0.2325000762939453,0.25999927520751953,0.6737494468688965,2.112499237060547,-1.4400005340576136,4,-0.051311492919921764,1.1333231608460934,30.13500022888184,-1.282600943717024,29.73500061035156,1.7619087986146185,29.95000076293945,-0.051311492919921764
10656,2015-05-18,30.614999771118164,30.70000076293945,30.31999969482422,30.354999542236328,1119200.0,0.0037704842989561005,-1.3030373089038307,0.7428569871553834,43.408775634288894,34.33551498305686,-0.47826732148185513,0.13440485066332286,0.35963657973876906,1.8425017725309871,7.862305671997083,0.3800010681152308,-0.642081781113351,0.006499767303466797,-1.1508616859728171,1.1638612205797507,-0.5721809593346734,0.585180493941607,-0.95710037231445,91.98104889643858,59.73782410488933,0.578680726638142,5,-0.44499969482421875,0.14499950408935547,0.6099996566772461,1.9974994659423828,-1.7749996185302734,0,-0.04817901004399883,-1.0500011920940324,30.5,1.1333231608460934,30.13500022888184,-1.282600943717024,29.73500061035156,-0.04817901004399883
10657,2015-05-19,30.6299991607666,30.70499992370605,30.38999938964844,30.4950008392334,852600.0,0.0004899359712746687,1.2105312470720562,0.5192238565088215,46.46892366181068,35.40234284884703,-0.47940684507980436,0.07023824706669046,0.36076944092755525,1.8057385035841662,8.054407322957688,0.3150005340576101,-0.6225678312631402,0.05499916076660227,-1.05594186313823,1.1659401846714346,-0.5004713511858156,0.6104696727190202,-0.9304157073974579,92.71837738441597,56.452510778041656,0.5554705119524167,5,-0.45749950408935547,0.13000011444091797,0.6287503242492676,1.9825000762939453,-1.9449996948242152,1,-0.04358469216618954,-1.3030373089038307,30.614999771118164,-1.0500011920940324,30.5,1.1333231608460934,30.13500022888184,-0.04358469216618954
10658,2015-05-20,30.70000076293945,30.88500022888184,30.57999992370605,30.61000061035156,616600.0,0.0022853935387145974,-3.0666293677840324,0.6666760857893695,57.84148614936881,37.53686196063471,-0.5079838621934982,-0.05578560511590425,0.3085297370195903,1.70537714628826,8.522116113705025,0.30500030517578836,-0.6543762841728586,0.1587507247924762,-0.8890787405971423,1.2065801901820947,-0.36516400790233305,0.6826654574872855,-0.9400923213500931,82.7103253545525,41.05818000974111,0.5239147326948095,5,-0.4375009536743093,0.05999851226806996,0.5587487220764196,1.8749980926513707,-1.7800006866455043,2,-0.03208470963755272,1.2105312470720562,30.6299991607666,-1.3030373089038307,30.614999771118164,-1.0500011920940324,30.5,-0.03208470963755272
10659,2015-05-21,30.665000915527344,30.76499938964844,30.479999542236328,30.645000457763672,575800.0,-0.0011400601479579775,1.5909382531947953,0.22222693171703473,52.9304335128662,40.014479992408695,-0.4374694745464609,-0.08624561272199571,0.36705376742399665,1.7035976699692625,8.759980985466488,0.2849998474121129,-0.5963040415111251,0.16250085830688477,-0.7991618356905654,1.124163552304335,-0.31833048869183855,0.6433322053056081,-0.8150851309545892,71.05273064480879,26.23332520035202,0.4808313469987247,5,-0.4025011062622035,0.09499835968017578,0.5937485694885254,1.852499008178711,-1.8950004577636719,3,-0.035708501158030814,-3.0666293677840324,30.70000076293945,1.2105312470720562,30.6299991607666,-1.3030373089038307,30.614999771118164,-0.035708501158030814
10660,2015-05-22,30.604999542236328,30.670000076293945,30.3799991607666,30.565000534057614,648800.0,-0.0019566728028576064,2.4117739456293688,1.9999046347512743,43.00848365137256,41.23827971280959,-0.3386122092257544,-0.11565848851479643,0.43682719087981425,1.7167566561276857,8.49264149917246,0.29000091552734375,-0.5323644687416476,0.15549955368042134,-0.6386493988296458,0.9496485061904885,-0.241574922574614,0.5525740299354567,-0.6722770021188467,50.44240318948868,9.35250908801136,0.397074476255034,5,-0.34249973297118785,0.1549997329711914,0.6350002288818359,1.7124996185302734,-1.7449989318847692,4,-0.035288349611494185,1.5909382531947953,30.665000915527344,-3.0666293677840324,30.70000076293945,1.2105312470720562,30.6299991607666,-0.035288349611494185
10661,2015-05-26,30.34000015258789,30.559999465942386,30.09499931335449,30.559999465942386,1002400.0,-0.008658696082733952,3.227287308289118,-5.500119212245082,53.14138033994722,43.84599815414116,-0.030582495463882253,0.08975422752169493,0.7188757555011769,1.9457507065489494,8.717727074476892,0.5100002288818395,-0.4848346248946811,-0.0687498092651353,-0.7908435981461324,0.6533439796158618,-0.42979670370563383,0.29229708517536324,-0.3310953973692605,31.012728519416477,-12.745685167467194,0.36104689444049876,5,-0.060000419616695666,0.4199991226196289,0.8624997138977051,1.977499008178711,-1.274999618530277,1,-0.04218855241292163,2.4117739456293688,30.604999542236328,1.5909382531947953,30.665000915527344,-3.0666293677840324,30.70000076293945,-0.04218855241292163
10662,2015-05-27,30.6299991607666,30.68000030517578,30.309999465942386,30.45000076293945,1307000.0,0.00955830608833974,1.642856656289782,-0.818177089203509,62.891557848254216,47.86997213514765,-0.23912663049511806,-0.25091356135762766,0.42917616588564655,1.631365974148288,8.798484151269491,0.3700008392333949,-0.3953383594276261,0.24524927139282227,-0.4072634437303293,0.8977619865159738,-0.08100708616875352,0.571505628954398,-0.5510067676549149,67.72142119037716,20.171070359237362,0.3262563575615755,5,-0.279998779296875,0.12000083923339844,0.5625004768371582,1.6450004577636719,-1.125,2,-0.058439407679497624,3.227287308289118,30.34000015258789,2.4117739456293688,30.604999542236328,1.5909382531947953,30.665000915527344,-0.058439407679497624
10663,2015-05-28,30.729999542236328,30.79999923706055,30.540000915527344,30.625,693600.0,0.003264785641842849,1.1224445309458608,0.5833359824522248,63.76468434053309,51.61870369535663,-0.20466646379485454,-0.3823299815460075,0.3322553224591971,1.5066750965405191,8.811744328701328,0.2599983215332067,-0.3005654486375562,0.3527496337890632,-0.27891008370483306,0.9844093512829595,0.03691977504211508,0.6685794925360113,-0.6350002288818395,90.07096419865607,37.941626567436515,0.31582985874694813,5,-0.23999977111816406,0.020000457763671875,0.567500114440918,1.4750003814697266,-1.1800003051757777,3,-0.06654735134256107,1.642856656289782,30.6299991607666,3.227287308289118,30.34000015258789,2.4117739456293688,30.604999542236328,-0.06654735134256107
10664,2015-05-29,30.649999618530273,30.84499931335449,30.545000076293945,30.709999084472656,1151400.0,-0.0026033167880820107,-1.2222285015929715,-0.5714259763851045,61.872164014666566,53.92532101701202,-0.04909419461930398,-0.2842172213587162,0.39303042446332626,1.567735341403008,7.947646785261983,0.2999992370605433,-0.1825181045591613,0.25199975967407084,-0.3872049808637108,0.8912045002118525,-0.06760261059482175,0.5716021299429634,-0.49180023193359546,74.00004069010464,17.457634024543992,0.31960237026889105,5,-0.15999984741210938,0.10000038146972656,0.6850004196166992,1.4750003814697266,-0.2600002288818324,4,-0.05644370518002917,1.1224445309458608,30.729999542236328,1.642856656289782,30.6299991607666,3.227287308289118,30.34000015258789,-0.05644370518002917
10665,2015-06-01,30.69499969482422,30.81999969482422,30.545000076293945,30.70000076293945,1267800.0,0.0014681917407508571,1.2449046321525885,0.08335187716559549,65.11627288042519,56.337265155471606,-0.07099003259911285,-0.33123572165974124,0.333767732975339,1.5055415234601952,6.943925163626638,0.27499961853027344,-0.01962398252062414,0.2874998092651353,-0.3639314680986274,0.938931086628898,-0.03821582941674606,0.6132154479470167,-0.47865624084472813,80.00005086263067,18.25839601661714,0.32571563868188086,6,-0.2049999237060547,0.05500030517578125,0.6400003433227539,0.8050003051757812,-0.4899997711181676,0,-0.06271377280336443,-1.2222285015929715,30.649999618530273,1.1224445309458608,30.729999542236328,1.642856656289782,30.6299991607666,-0.06271377280336443
10666,2015-06-02,30.26000022888184,30.545000076293945,30.020000457763672,30.545000076293945,2646600.0,-0.014171671942245667,2.6842098218468498,56.98779557593603,56.22488944653962,57.42126135377483,0.34459490767811474,0.05333622736578647,0.7352934717844413,1.9120209788006157,7.513158223137983,0.6749992370605469,0.10168321764679078,-0.11374969482421449,-0.7183708482871864,0.4908714586387575,-0.41606027155570047,0.1885608819072715,0.625,29.090921701496615,-35.24272289783504,0.3023105767314853,6,0.19250011444091442,0.4899997711181605,1.0749998092651332,1.2399997711181605,-0.4650001525878942,1,-0.04626568433380385,1.2449046321525885,30.69499969482422,-1.2222285015929715,30.649999618530273,1.1224445309458608,30.729999542236328,-0.04626568433380385
10667,2015-06-03,29.80500030517578,30.26000022888184,29.684999465942386,30.22500038146973,1444600.0,-0.015036348984286518,1.3469429858194062,1.473685267229756,51.2820459077235,56.69243466025869,0.7490304443031803,0.5013561398503512,1.1532602424284626,2.327182771321418,7.67099780611625,0.5750007629394531,0.13413957642138996,-0.5479996681213386,-1.201358227022741,0.10535889078006377,-0.8746789475720398,-0.2213203886706374,1.0626999282836955,10.344901294695024,-58.47328623920946,0.32667927945070147,6,0.45999908447265625,0.6124992370605469,1.5299997329711914,1.6299991607666016,0.23999977111816406,2,-0.024828041051543348,2.6842098218468498,30.26000022888184,1.2449046321525885,30.69499969482422,-1.2222285015929715,30.649999618530273,-0.024828041051543348
10668,2015-06-04,29.53000068664551,29.920000076293945,29.489999771118164,29.645000457763672,1422400.0,-0.009226626932210213,-3.410223304674433,0.2738089291147526,38.38772267658531,55.07657790067192,0.9394001315969476,0.7714076465715856,1.401613509961411,2.5680049288017948,7.509421245212211,0.43000030517578125,0.14014574761919363,-0.79474935531616,-1.537782965622803,-0.05171574500951692,-1.1662661604694797,-0.4232325501628402,1.2903915161132815,2.952098084205166,-65.82768343590043,0.371516805153321,6,0.6374988555908168,0.8099994659423793,1.7562494277954066,1.8874988555908168,0.6049995422363281,3,-0.0008466483338152031,1.3469429858194062,29.80500030517578,2.6842098218468498,30.26000022888184,1.2449046321525885,30.69499969482422,-0.0008466483338152031
10669,2015-06-05,29.145000457763672,29.399999618530273,29.03499984741211,29.32500076293945,1827000.0,-0.013037596340319424,1.2121331221750842,1.5652231602342073,24.19048490978416,52.98568915160654,1.2137528974826814,1.135886628164755,1.7633261283792372,2.9176790085712625,7.574628379503798,0.495000839233402,0.11669045898413799,-1.1297495841979988,-2.0395753815334743,-0.21992378686252323,-1.5846624828657347,-0.6748366855302628,1.5955681990966823,6.162499706150746,-56.718844007314125,0.4549128986677369,6,0.7949991226196289,0.9674997329711914,2.1349992752075195,2.2724990844726562,1.0049991607666016,4,0.01389599495405025,-3.410223304674433,29.53000068664551,1.3469429858194062,29.80500030517578,2.6842098218468498,30.26000022888184,0.01389599495405025
10670,2015-06-08,29.020000457763672,29.20000076293945,28.979999542236328,29.125,935000.0,-0.004288900258593187,-1.3783739200362526,0.5833298012122354,19.73436100930938,49.273798114869,1.2184049842337643,1.236880003926892,1.8747115381856858,3.0025949156169958,8.277789502607618,0.22000122070312145,0.03379044308674395,-1.1992496490478501,-2.2678254850893858,-0.13067381300631453,-1.7335375670686162,-0.6649617310270841,1.5841226943408238,2.5559681710543796,-54.30453439144533,0.5342879180207675,6,0.8924989700317383,1.0649995803833008,2.0174994468688965,2.3974990844726562,1.1800003051757777,0,0.04720878395156114,1.2121331221750842,29.145000457763672,-3.410223304674433,29.53000068664551,1.3469429858194062,29.80500030517578,0.04720878395156114
10671,2015-06-09,28.90500068664551,29.15999984741211,28.90500068664551,28.9950008392334,1284600.0,-0.003962776337151808,-4.666638409698161,0.8571480472297572,18.464385938484995,44.337445680450195,1.238706853413266,1.330300027555456,1.9689992593191725,3.066615110828849,9.055757787447522,0.254999160766598,-0.039220631872129985,-1.2572494506835916,-2.476025069458249,-0.038473831908934386,-1.8666372600709202,-0.647861641296263,1.5367101044721672,0.0,-50.16324224136021,0.6093878093873284,6,0.9699993133544886,1.1424999237060511,2.097499847412106,2.5124988555908168,1.764999389648434,1,0.044974890371172194,-1.3783739200362526,29.020000457763672,1.2121331221750842,29.145000457763672,-3.410223304674433,29.53000068664551,0.044974890371172194
10672,2015-06-10,29.020000457763672,29.22500038146973,29.0,29.10000038146973,987200.0,0.003978542410874031,-2.7499801319240835,0.8888865341415572,19.78415390526368,39.450720076531375,0.9737074874679372,1.2037726488695029,1.8190448457318809,2.8995095869151974,9.311899158675685,0.31999969482421875,-0.08289803473731894,-1.0957496643066413,-2.4154111876985596,0.2239118590852769,-1.7555804260025987,-0.435918902610684,1.2373051208173464,11.330033524255917,-33.28213029185784,0.6598307616959586,6,0.8549995422363281,0.880000114440918,1.9825000762939453,2.3974990844726562,1.215000152587887,2,0.026705706626649617,-4.666638409698161,28.90500068664551,-1.3783739200362526,29.020000457763672,1.2121331221750842,29.145000457763672,0.026705706626649617
10673,2015-06-11,29.395000457763672,29.45499992370605,29.15999984741211,29.209999084472656,1525800.0,0.012922122470183428,-1.0701770823573253,-2.3125193715279235,29.64742159388372,35.87019314088884,0.4351877715121759,0.8453354515942522,1.4059571131035646,2.463836487495289,9.614506292789233,0.43499946594237926,-0.13206580312800398,-0.7037496566772461,-2.0525023693918456,0.6450030560373534,-1.3781260130345458,-0.02937330031994634,0.7000285337850869,89.09099105972487,45.847846580659485,0.6743763563573001,6,0.4674997329711914,0.5000000000000036,1.6075000762939453,2.0224990844726562,0.7299995422363281,3,0.022112590862661374,-2.7499801319240835,29.020000457763672,-4.666638409698161,28.90500068664551,-1.3783739200362526,29.020000457763672,0.022112590862661374
10674,2015-06-12,29.059999465942386,29.30500030517578,29.040000915527344,29.22500038146973,666200.0,-0.011396529566401359,-1.5853849159827162,-0.8918902200136091,27.24593908729254,31.66237827498521,0.5821475825014844,1.1548821399010087,1.7006102136423493,2.7358398976685763,10.002784305366777,0.3549995422363281,-0.24512846201924887,-0.985000610351559,-2.4111321785940447,0.4411309578909268,-1.6980663944728036,-0.2719348262303143,0.8922261290179812,28.181635328307536,-13.56629426976123,0.7130657841212433,6,0.6650009155273402,0.8350009918212891,1.8275003433227504,2.282500267028805,0.7550010681152273,4,0.03699245639007409,-1.0701770823573253,29.395000457763672,-2.7499801319240835,29.020000457763672,-4.666638409698161,28.90500068664551,0.03699245639007409
10675,2015-06-15,28.934999465942386,29.104999542236328,28.84000015258789,29.03000068664551,917200.0,-0.004301445364666923,1.1632697547684552,0.5757617792574097,28.417802628332936,28.572701961851138,0.4819154490405104,1.2191300952674915,1.7820107655558992,2.7924840960466746,11.321143969556543,0.2649993896484375,-0.3844910448354355,-1.0317505836486767,-2.5230169849284287,0.4595158176310754,-1.7773837842885527,-0.28611738300880063,0.891559140020199,15.447048570729214,-26.51625478190099,0.7456332006398766,6,0.6150007247924769,0.9275007247924769,1.9525003433227504,2.407500267028805,1.100000381469723,0,0.04199067478877927,-1.5853849159827162,29.059999465942386,-1.0701770823573253,29.395000457763672,-2.7499801319240835,29.020000457763672,0.04199067478877927
10676,2015-06-16,29.13999938964844,29.20000076293945,28.78000068664551,28.864999771118164,1204600.0,0.007084842837040473,1.1265699316738718,-2.894695631223937,26.49842688868121,25.81896651529088,0.11324478468871746,0.9464879199286074,1.5229665267543702,2.519786118362429,12.445392056071643,0.4200000762939382,-0.5228102132085937,-0.7530006408691357,-2.255133592726999,0.7491323109887276,-1.504067116798069,-0.0019341649402022654,0.5484410328416871,53.33320146710653,14.023853958947363,0.7510664759289319,6,0.2100009918212855,0.6925010681152344,1.5812501907348597,2.2025003433227504,0.4449996948242152,1,0.036376163194689726,1.1632697547684552,28.934999465942386,-1.5853849159827162,29.059999465942386,-1.0701770823573253,29.395000457763672,0.036376163194689726
10677,2015-06-17,29.295000076293945,29.399999618530273,28.98500061035156,29.149999618530273,1106600.0,0.005319172611258471,1.3380255961143965,0.527275123284244,27.751948896073955,24.63721387301184,-0.136010251964926,0.7234352834965456,1.3315333275999741,2.296103927728904,13.428376711420947,0.4149990081787145,-0.6833713181899519,-0.53125,-2.014009963787899,0.951509963787899,-1.2726299818939495,0.2101299818939495,0.24808998846104302,76.29629211006713,41.61481017694753,0.7413799818939504,6,-0.17749977111816406,0.5375003814697301,1.424999713897705,1.8224992752075266,0.33499908447265625,2,0.046936337136679995,1.1265699316738718,29.13999938964844,1.1632697547684552,28.934999465942386,-1.5853849159827162,29.059999465942386,0.046936337136679995
10678,2015-06-18,29.71500015258789,29.88500022888184,29.31999969482422,29.364999771118164,1401400.0,0.01433692012971921,-1.5681811285421534,2.4137881139670094,36.88640496670295,26.047871657113927,-0.5889419807270322,0.2380634308438161,0.8805195017631533,1.8094068566929735,13.714933788030862,0.5900001525878942,-0.7928620551663172,-0.061999893188477984,-1.4868667380476523,1.3628669516706964,-0.7744333156180652,0.6504335292411092,-0.9349994659423793,84.61537133762988,52.63925366256885,0.7124334224295873,6,-0.3824996948242152,0.1175003051757848,0.8824996948242188,1.1399993896484375,0.4099998474121094,3,0.017499594652311767,1.3380255961143965,29.295000076293945,1.1265699316738718,29.13999938964844,1.1632697547684552,28.934999465942386,0.017499594652311767
10679,2015-06-19,29.56999969482422,29.864999771118164,29.56999969482422,29.79999923706055,2195600.0,-0.004879705772138254,-1.5652231602341897,-0.6571408330199937,34.652118431488404,27.705400259578262,-0.4216572549795359,0.3128636482291327,0.9923430797040638,1.8873875763989219,14.230518578118218,0.2950000762939453,-0.8649224057117308,-0.1522502899169922,-1.516301412855288,1.2118008330213037,-0.8342758513861384,0.529775271552154,-0.7678990173339812,71.49315252926584,43.70839169559242,0.6820255614691476,6,-0.23749923706054332,0.2625007629394567,1.0174999237060547,1.2849998474121094,0.7000007629394531,4,0.018769033172256977,-1.5681811285421534,29.71500015258789,1.3380255961143965,29.295000076293945,1.1265699316738718,29.13999938964844,0.018769033172256977
10680,2015-06-22,29.524999618530273,29.690000534057614,29.44499969482422,29.690000534057614,691200.0,-0.0015218152437729282,1.9696906644473036,0.7173967127195263,38.778621864087256,29.962537584645183,-0.3324504842817859,0.2875469681215641,0.9928043736021195,1.8709723723089802,15.078185040678575,0.24500083923339488,-0.8798229689069359,-0.14325037002563334,-1.4442102907158727,1.157709550664606,-0.793730330370753,0.5072295903194863,-0.7012409500122025,67.42074574773244,38.15705873682693,0.6504799603451198,6,-0.192499160766598,0.307500839233402,1.0625,1.3299999237060547,0.6849994659423828,0,0.009822215724782923,-1.5652231602341897,29.56999969482422,-1.5681811285421534,29.71500015258789,1.3380255961143965,29.295000076293945,0.009822215724782923
10681,2015-06-23,29.059999465942386,29.5,29.024999618530273,29.48500061035156,1135000.0,-0.015749370316538336,1.087914114801447,2.5757502196328788,38.66057167011072,32.05991733629485,0.17528110774875927,0.6869564889685869,1.4133916555108499,2.262288166041845,15.982927507708439,0.5,-0.8308227624143143,-0.5442504882812464,-1.8319379074366928,0.7434369308741999,-1.1880941978589696,0.09959322129647674,-0.21501596621704167,8.333209708833236,-22.360103574027733,0.6438437095777232,6,0.27250099182128906,0.7725009918212891,1.4537501335144007,1.7950000762939418,1.4250011444091726,1,0.033551286971371,1.9696906644473036,29.524999618530273,-1.5652231602341897,29.56999969482422,-1.5681811285421534,29.71500015258789,0.033551286971371
10682,2015-06-24,28.84000015258789,29.20000076293945,28.834999084472656,29.0049991607666,959400.0,-0.007570520213268761,-3.1714204749811583,0.388231915017756,39.318881975327216,33.13452404534413,0.4101990504318316,0.8073721143726793,1.5811539245226385,2.4202276819508697,17.307592139478068,0.3650016784667933,-0.7604053284554766,-0.6747498512268066,-1.9100099965962478,0.5605102941426345,-1.292379923911529,-0.057119778542084276,1.0450000762939489,0.4762916823341546,-32.33290840211938,0.6176300726847207,6,0.4925003051757848,0.9925003051757848,1.6249995231628418,2.0149993896484375,1.914999008178711,2,0.025832140358637012,1.087914114801447,29.059999465942386,1.9696906644473036,29.524999618530273,-1.5652231602341897,29.56999969482422,0.025832140358637012
10683,2015-06-25,28.684999465942386,28.940000534057614,28.649999618530273,28.86000061035156,1059200.0,-0.005374503669397401,-1.3673463032595796,1.060619371842698,42.33332167732133,34.810899888680666,0.5072359991124848,0.8446150115840325,1.6842631735282758,2.5090824650395653,18.88361656000157,0.2900009155273402,-0.6733719328661536,-0.7275005340576151,-1.8746181553263241,0.41961708721109403,-1.3010593446919714,-0.15394172342325874,1.1790007400512685,2.8806455157692756,-31.923628057694273,0.5735588106343549,6,0.5825004577636683,1.0825004577636683,1.7812499999999964,2.1700000762939418,2.110000610351559,3,0.03294403738602858,-3.1714204749811583,28.84000015258789,1.087914114801447,29.059999465942386,1.9696906644473036,29.524999618530273,0.03294403738602858
10684,2015-06-26,28.920000076293945,28.96500015258789,28.53000068664551,28.614999771118164,1019600.0,0.008192456500847323,1.2025263889827629,-1.7428474894007313,48.39227812677663,37.03028605517441,0.27970166401984997,0.49894286810763333,1.4061243461223967,2.2071938961175235,20.51406686274294,0.43499946594237926,-0.5879398635927089,-0.405999946594239,-1.412497827372281,0.600497934183803,-0.90924888698326,0.09724899379478202,0.8954401062011748,33.62064146116069,-5.045423955272469,0.5032489403890211,6,0.2875003814697301,0.7674999237060547,1.5912494659423828,1.9349994659423828,1.4799995422363281,4,0.04166666391864249,-1.3673463032595796,28.684999465942386,-3.1714204749811583,28.84000015258789,1.087914114801447,29.059999465942386,0.04166666391864249
10685,2015-06-29,28.770000457763672,29.229999542236328,28.76000022888184,28.90500068664551,1208600.0,-0.005186708787502048,-5.064480403618026,-0.44262325837357647,47.85373406425055,39.403097963571,0.4512931053651954,0.5242083991161728,1.5138994518474647,2.2967378302081443,21.987752587629416,0.46999931335448863,-0.5582074528644938,-0.45974960327148295,-1.26258992108718,0.34309071454421414,-0.8611697621793297,-0.058329444363636185,0.9683133549804701,24.74226195977234,-18.037580678568627,0.4014201589078484,6,0.43750000000000355,0.9174995422363281,1.7412490844726562,2.0849990844726562,1.7700004577636719,0,0.0521376425489497,1.2025263889827629,28.920000076293945,-1.3673463032595796,28.684999465942386,-3.1714204749811583,28.84000015258789,0.0521376425489497
10686,2015-06-30,28.86000061035156,29.0049991607666,28.72500038146973,28.94499969482422,1752200.0,0.0031282638566521026,1.7317218407487698,0.6296217804716185,47.435902138429306,41.59020387938826,0.35469861591701957,0.3414524792324123,1.3668593798761606,2.1406031039395934,22.81387482365902,0.27999877929687145,-0.48333125976688507,-0.29974946975708505,-0.9549190399188099,0.3554201004046398,-0.6273342548379475,0.027835315323777365,0.8058144148266635,47.14292331628447,0.36899187342802975,0.32758478508086286,6,0.3474998474121165,0.827499389648441,1.6512489318847692,1.9949989318847692,1.4549999237060547,1,0.04677749291650657,-5.064480403618026,28.770000457763672,1.2025263889827629,28.920000076293945,-1.3673463032595796,28.684999465942386,0.04677749291650657
10687,2015-07-01,29.065000534057614,29.1200008392334,28.795000076293945,28.94499969482422,1241400.0,0.007103254309444695,1.8260757793128612,-1.4117897854769659,44.40678601701344,42.4258017738672,0.1269973901789534,0.08239556547482252,1.1137627694110606,1.8941794804233254,22.97707838326443,0.3250007629394531,-0.39893700467865045,-0.05774955749512145,-0.6388870405271909,0.523387925536948,-0.3483182990111544,0.2328191840209115,0.5326656308086477,76.42867458126754,33.56144011639323,0.29056874151603435,7,0.1324996948242223,0.6224994659423864,1.4549989700317418,1.7899990081787145,1.2950000762939453,2,0.04885601411326412,1.7317218407487698,28.86000061035156,-5.064480403618026,28.770000457763672,1.2025263889827629,28.920000076293945,0.04885601411326412
10688,2015-07-02,29.5049991607666,29.54999923706055,29.09000015258789,29.2549991607666,1427400.0,0.015138435184042454,1.7058757531218438,2.083318763411013,57.283136667290975,44.94035935562304,-0.38657504567185796,-0.3790038758342078,0.6273707602591223,1.4239964527705418,22.465032865568705,0.4849987030029368,-0.30931773918003813,0.3834991455078125,-0.19404624615092558,0.9610445371665506,0.09472644967844346,0.6722718413371815,-0.9749984741210902,95.58822154446806,48.762244721378366,0.28877269582936893,7,-0.39499855041503906,0.18250083923339844,1.0450010299682617,1.3500003814697266,0.8100013732910121,3,0.04236570193373024,1.8260757793128612,29.065000534057614,1.7317218407487698,28.86000061035156,-5.064480403618026,28.770000457763672,0.04236570193373024
10689,2015-07-06,29.54999923706055,29.6299991607666,29.2549991607666,29.520000457763672,1133200.0,0.0015251678554115689,2.9473969522356294,0.11999511718751421,60.3361292816766,47.33563795757741,-0.4857973201636483,-0.41329669274407266,0.5334481932066559,1.337270844209879,21.18858377888505,0.375,-0.22959385843199698,0.4082492828369162,-0.20033178281797603,1.0168303484918084,0.1039587500094683,0.7125398156643641,-0.9995985794067366,91.1602175012649,38.6975800632227,0.30429053282744667,7,-0.46999931335449574,0.13750076293944957,1.0700006484985316,1.3050003051757777,0.7750015258788991,0,0.0421320091836741,1.7058757531218438,29.5049991607666,1.8260757793128612,29.065000534057614,1.7317218407487698,28.86000061035156,0.0421320091836741
10690,2015-07-07,30.38999938964844,30.42499923706055,29.670000076293945,29.69499969482422,1388200.0,0.028426401836734838,-1.0268462905216253,23.167599186162175,67.31301646342754,50.51924293461261,-1.3300641465090095,-1.207296149684705,-0.35397579530178547,0.47134277439380057,20.201445782793197,0.875,-0.18995102263568242,1.17974948883057,0.3578491621189066,2.0016498155422333,0.7687993254747383,1.5906996521864016,-1.7964147918701165,97.94118406038893,43.70544630420996,0.41095016335583207,7,-0.9124994277954102,-0.7149991989135778,0.23000049591064098,0.4650001525878871,0.2700004577636683,1,0.00032906314849223683,2.9473969522356294,29.54999923706055,1.7058757531218438,29.5049991607666,1.8260757793128612,29.065000534057614,0.00032906314849223683
10691,2015-07-08,30.20499992370605,30.43000030517578,30.114999771118164,30.26499938964844,949600.0,-0.006087511341161922,-1.6250069538818555,-0.08633020473133422,62.49999999999994,53.0949227151318,-1.0790383225322238,-0.9696234745971672,-0.20308630486209367,0.630672086320093,19.058341068869716,0.3150005340576172,-0.13069343860539817,0.9297500610351541,0.009730459076166653,1.8497696629941416,0.4697402600556586,1.3897598620146496,-1.5015304475707936,86.2385107050654,33.3560100073065,0.4600098009794945,7,-0.7249994277954066,-0.6674995422363246,0.4149999618530309,0.649999618530277,0.5550003051757884,2,0.011090911857886576,-1.0268462905216253,30.38999938964844,2.9473969522356294,29.54999923706055,1.7058757531218438,29.5049991607666,0.011090911857886576
10692,2015-07-09,29.795000076293945,30.38500022888184,29.71500015258789,30.290000915527344,802800.0,-0.013573906586582085,-1.0457996150363087,8.250087420922824,51.101927578533655,54.06921225971095,-0.5803562642624236,-0.525529816538203,0.16878676810462423,1.0194624184399714,17.73281321470089,0.6700000762939489,-0.10089602955872579,0.4810002326965339,-0.45882372936021554,1.4208241947532834,0.011088251668159188,0.9509122137249086,-0.9534081338354454,52.61192861392706,3.5887857081958145,0.46991198102837545,7,-0.3149995803833008,-0.3149995803833008,0.8062500953674316,1.0599994659423828,1.0750007629394531,3,0.017452608035983808,-1.6250069538818555,30.20499992370605,-1.0268462905216253,30.38999938964844,2.9473969522356294,29.54999923706055,0.017452608035983808
10693,2015-07-10,30.045000076293945,30.209999084472656,29.565000534057614,29.795000076293945,1074000.0,0.008390669553946628,1.2241405391895837,-0.5050496487787209,56.35877572176702,54.95437865915433,-0.6896796650406607,-0.7634807153748895,-0.10980630741026687,0.7506888660995976,16.861975490721775,0.6449985504150426,-0.02653636264088277,0.698500251770021,-0.2964558058546132,1.693456309394655,0.2010222229577039,1.195978280582338,-1.0763354648180616,67.23405498677843,20.183530493816548,0.49747802881231695,7,-0.4674997329711914,-0.5649995803833008,0.2962493896484375,0.8099994659423828,1.414999008178711,4,0.010484291338250129,-1.0457996150363087,29.795000076293945,-1.6250069538818555,30.20499992370605,-1.0268462905216253,30.38999938964844,0.010484291338250129
10694,2015-07-13,30.13500022888184,30.28499984741211,29.96500015258789,30.13500022888184,1121400.0,0.0029955118109288303,1.133336724184021,0.0,58.068793747931224,56.08938529067441,-0.6584504837158818,-0.8103628830027283,-0.20714984077626397,0.6293145024641014,15.795548778955181,0.31999969482421875,0.07050149464719624,0.7347503662109425,-0.30994273846600606,1.779443470887891,0.21240381387246643,1.2570969185494185,-1.0494287619099651,65.89593591306952,20.537182251165788,0.5223465523384745,7,-0.5574998855590856,-0.654999732971195,0.11874961853026988,0.6449995040893519,1.0300006866455043,0,0.005973131037286583,1.2241405391895837,30.045000076293945,-1.0457996150363087,29.795000076293945,-1.6250069538818555,30.20499992370605,0.005973131037286583
10695,2015-07-14,30.149999618530273,30.28499984741211,30.059999465942386,30.1200008392334,963800.0,0.0004977398219516704,-1.9999745689436887,100.0,66.36637840673855,58.19277154270877,-0.5108302235817987,-0.7691026793138818,-0.2381739135536307,0.5866215396822057,14.351294930410747,0.225000381469723,0.17519675122322198,0.6889997482299819,-0.38273548913275235,1.7607349855927161,0.153132129548613,1.2248673669113508,-0.9568738445020877,67.62996985726868,16.86120275173944,0.5358676186813673,7,-0.5374994277954102,-0.6699991226196289,-0.1237497329711914,0.4025001525878906,1.095001220703125,1,0.005804349805086595,1.133336724184021,30.13500022888184,1.2241405391895837,30.045000076293945,-1.0457996150363087,29.795000076293945,0.005804349805086595
10696,2015-07-15,30.20000076293945,30.21500015258789,29.92499923706055,30.09499931335449,1699400.0,0.0016584127708727525,3.296302575622434,3.5001907426246186,71.51899803832802,61.205239545077056,-0.39198434572891117,-0.7753732343946602,-0.3178114335882931,0.5084574307604086,12.995706095224314,0.2900009155273402,0.25104758806823213,0.6860008239746058,-0.42308403875039957,1.7950856866996112,0.13145839261210313,1.2405432553371085,-0.9079250264194556,77.43908112282332,19.46972456066799,0.554542431362502,7,-0.44000053405761363,-0.720000267028805,-0.20125102996825817,0.32499885559082387,0.7199993133544957,2,0.01523175737919713,-1.9999745689436887,30.149999618530273,1.133336724184021,30.13500022888184,1.2241405391895837,30.045000076293945,0.01523175737919713
10697,2015-07-16,30.670000076293945,30.739999771118164,30.23500061035156,30.23500061035156,1235000.0,0.015562890777514937,-1.3218380724793155,4.142794862945303,78.56117240243694,63.569465737871056,-0.6821023771607706,-1.198528449715198,-0.789546608843736,0.00891017840996966,12.471876645376877,0.5399990081787145,0.3625111267886538,1.0872501373291001,-0.12987961686632943,2.3043798915245297,0.47868526023138713,1.6958150144268131,-1.2868903742814872,94.04257529567982,27.90257523474213,0.6085648770977147,7,-0.6725006103515625,-1.0349998474121094,-0.7087497711181641,-0.18249988555908203,-0.30500030517578125,3,0.0029344686131076436,3.296302575622434,30.20000076293945,-1.9999745689436887,30.149999618530273,1.133336724184021,30.13500022888184,0.0029344686131076436
10698,2015-07-17,30.23500061035156,30.670000076293945,30.21500015258789,30.559999465942386,1361800.0,-0.014183223503759113,-1.4931518302719933,-0.7471247232148832,67.89117672856506,64.408915454192,-0.1482528387365818,-0.7616232185825389,-0.3573437861767488,0.4081790806472547,13.079881068231463,0.4549999237060547,0.4707728674020544,0.6262506484985302,-0.6245254287826256,1.877026725779686,0.0008626098579505026,1.2516386871391099,-0.7162019014285299,38.03695339285434,-30.885695334145822,0.6253880386405787,7,-0.08250045776366832,-0.600000381469723,-0.347500324249264,0.25249958038330433,-1.215000152587887,4,0.021002156972486752,-1.3218380724793155,30.670000076293945,3.296302575622434,30.20000076293945,-1.9999745689436887,30.149999618530273,0.021002156972486752
10699,2015-07-20,30.125,30.21500015258789,29.915000915527344,30.21500015258789,561600.0,-0.0036381877999334122,5.666638409697792,0.2769245215472406,68.63824164937718,64.55616269707528,0.057987121838671385,-0.6407637723158146,-0.2530876294779105,0.4905480052700284,13.487441729036007,0.3199996948242152,0.5830563187787341,0.4885000228881822,-0.783109403276292,1.7601094490526563,-0.1473046901940549,1.1243047359704192,-0.4840811848574589,25.45446979102366,-47.03021902708571,0.6358047130822367,7,0.027500152587890625,-0.48999977111816406,-0.24624967575073242,0.3625001907348633,-2.0750007629394496,0,0.04431532230614632,-1.4931518302719933,30.23500061035156,-1.3218380724793155,30.670000076293945,3.296302575622434,30.20000076293945,0.04431532230614632
10700,2015-07-21,29.815000534057614,30.18000030517578,29.70499992370605,30.09000015258789,734000.0,-0.010290438703481675,1.0879141148014626,3.05554613656597,62.386517634450804,64.5435535453476,0.31049764655528733,-0.3245648044042646,0.047930334371816485,0.7761018196963825,13.565255300354945,0.4750003814697301,0.6147575914501715,0.16400051116943004,-1.1088686161579382,1.4368696384967983,-0.4724340524942541,0.8004350748331142,0.9249992370605504,10.62807986171256,-62.37452065240126,0.6364345636636847,7,0.337499618530277,-0.1800003051757777,-0.005000114440914416,0.6724996566772496,-1.4850006103515625,1,0.04527923385168564,5.666638409697792,30.125,-1.4931518302719933,30.23500061035156,-1.3218380724793155,30.670000076293945,0.04527923385168564
10701,2015-07-22,30.03499984741211,30.18000030517578,29.80500030517578,29.809999465942386,833000.0,0.007378812993922068,-2.1915069760646717,-0.818184340299188,62.53230050571884,65.81359498170151,0.07135120127600914,-0.493053416010067,-0.1759390551710851,0.5335661610706879,12.854707783799393,0.375,0.6425706263885331,0.33524980545043803,-0.9168283022880672,1.5873279131889433,-0.2907892484188146,0.9612888593196907,0.6842999267578129,31.884055300218794,-39.00450748574738,0.6260390538692528,7,0.11750030517578125,-0.39999961853027344,-0.3287496566772461,0.4200000762939453,-1.1700000762939453,2,0.04028636583880485,1.0879141148014626,29.815000534057614,5.666638409697792,30.125,-1.4931518302719933,30.23500061035156,0.04028636583880485
10702,2015-07-23,29.584999084472656,29.934999465942386,29.420000076293945,29.934999465942386,1147800.0,-0.01498254587067116,1.9428504476814445,-1.5555546136566334,51.030927074868856,65.22161179871281,0.5458305662270391,0.016466788927765208,0.2679453711794366,0.9676854953531375,12.048935348270561,0.6149997711181641,0.5564875547559325,-0.15200090408325195,-1.3390201503211863,1.0350183421546824,-0.7455105272022209,0.441508719035717,1.114014692687988,13.199920654296877,-52.310306406646006,0.5935096231189674,7,0.49500083923339844,0.05000114440917969,0.006251335144042969,0.840001106262207,-0.6849994659423828,3,0.045124253274759996,-2.1915069760646717,30.03499984741211,1.0879141148014626,29.815000534057614,5.666638409697792,30.125,0.045124253274759996
10703,2015-07-24,29.6299991607666,29.76499938964844,29.43000030517578,29.59499931335449,938200.0,0.001521043693983426,1.1967131100382442,-0.09999945504385085,51.0309270748688,64.439626612817,0.4869833721058683,0.04837385569611996,0.22415691545930017,0.9050682138016555,10.899475813797748,0.3349990844726598,0.5010425248192547,-0.15425081253051687,-1.235469680131633,0.9269680550705992,-0.6948602463310749,0.38635862127004117,1.017854068359373,26.414976643978417,-34.36974373230204,0.5406094338005584,7,0.4500007629394531,0.005001068115234375,-0.154998779296875,0.7950010299682617,-1.2950000762939453,4,0.02480596122745715,1.9428504476814445,29.584999084472656,-2.1915069760646717,30.03499984741211,1.0879141148014626,29.815000534057614,0.02480596122745715
10704,2015-07-27,30.125,30.190000534057614,29.5,29.684999465942386,1185800.0,0.01670606997143742,1.421047700312889,12.571498637600802,46.2517765051328,62.20467084597191,-0.010711618284162228,-0.3707302332217566,-0.2767505253508915,0.3995406815030549,9.233762282648161,0.6900005340576136,0.5393243619622474,0.28050003051757955,-0.7299187564259846,1.2909188174611437,-0.22470936295420074,0.7857094239893598,0.4737391030126936,91.55837721884006,34.00831766765308,0.5052093934717818,7,-0.04500007629394531,-0.48999977111816406,-0.5424995422363246,0.22500038146972656,-2.5650005340576136,0,-0.036680482729836594,1.1967131100382442,29.6299991607666,1.9428504476814445,29.584999084472656,-2.1915069760646717,30.03499984741211,-0.036680482729836594
10705,2015-07-28,30.270000457763672,30.295000076293945,29.959999084472656,30.09499931335449,1238000.0,0.004813293203773439,1.9777815453736278,0.3977293909063042,50.929907273954726,59.916994094374886,-0.15298819773276406,-0.4190789696373258,-0.43786128185527673,0.24387163414274937,8.253507254863862,0.33500099182128906,0.540164135510615,0.3505004882812486,-0.5396202082814519,1.240621184843949,-0.09455986000010341,0.7955608365626006,0.28158908418027195,97.14290073939732,41.4362919334125,0.4450603482813502,7,-0.1900005340576172,-0.6350002288818359,-0.6874999999999964,0.05999946594238281,-2.7049999237060582,1,-0.07333997975324558,1.421047700312889,30.125,1.1967131100382442,29.6299991607666,1.9428504476814445,29.584999084472656,-0.07333997975324558
10706,2015-07-29,30.209999084472656,30.21999931335449,29.71500015258789,29.92499923706055,1220600.0,-0.0019822058930833997,2.3114665932911964,1.6285599067039607,56.59775351494673,57.476614217987084,-0.10216293771878426,-0.2664125186520181,-0.39870694151337105,0.3083151792451808,7.129901017687149,0.5550003051757812,0.524624575119045,0.2229991912841811,-0.521697371214703,0.9676957537830653,-0.1493490899652592,0.5953474725336214,0.29632687884528863,90.28560093470982,32.775284054646264,0.3723482812494416,7,-0.16499900817871094,-0.5749988555908203,-0.6274986267089808,0.12000083923339844,-2.5199985504150426,2,-0.06223102342736875,1.9777815453736278,30.270000457763672,1.421047700312889,30.125,1.1967131100382442,29.6299991607666,-0.06223102342736875
10707,2015-07-30,30.48500061035156,30.625,30.065000534057614,30.125,970000.0,0.009102996829293053,-1.3333333333333135,1.2631607126126039,56.94006299657935,56.259823803322014,-0.4538986436418888,-0.4527914744544965,-0.6922733283831519,0.03580742888702915,6.3793526007517505,0.5599994659423864,0.4841521630890071,0.4270007133483844,-0.21064685366521374,1.0646482803619826,0.10817692984158711,0.7458244968551817,-1.0650005340576136,88.28456691204138,30.682175468113826,0.31882378350679896,7,-0.4625005722045863,-0.850000381469723,-0.9025001525878835,-0.15500068664550426,-3.2100009918212855,3,-0.05314091542721844,2.3114665932911964,30.209999084472656,1.9777815453736278,30.270000457763672,1.421047700312889,30.125,-0.05314091542721844
10708,2015-07-31,30.7549991607666,31.03499984741211,30.59000015258789,30.729999542236328,864400.0,0.008856767098878171,-1.9180461143039391,0.06944326707074201,59.25370907885935,55.21709796215337,-0.7178700711350317,-0.6580817886700494,-0.9803388063884917,-0.22986247236643464,6.86976734061602,0.5499992370605504,0.4286611129771174,0.634499263763427,-0.01974946619060347,1.2887479937174575,0.30737489878641355,0.9616236287404405,-1.3108990859985354,81.75891110884686,24.164380040046204,0.3271243649770144,7,-0.5274991989135742,-0.972498893737793,-1.1724987030029261,-0.4249992370605469,-2.954999923706051,4,-0.06031538263225533,-1.3333333333333135,30.48500061035156,2.3114665932911964,30.209999084472656,1.9777815453736278,30.270000457763672,-0.06031538263225533
10709,2015-08-03,30.795000076293945,31.03000068664551,30.625,30.75,768000.0,0.0013006313321046736,-1.7457666569683103,1.8000305180437934,59.55555153678436,54.90254617352375,-0.7295575780666184,-0.6324542588478472,-1.0371860139625788,-0.26238412887069984,7.56414668691594,0.40500068664551137,0.2958963871278968,0.6122501373291023,-0.050308664423507565,1.2748089390817121,0.28097073645279735,0.9435295382054072,-1.2872640106201167,81.81819495419472,24.439986586446864,0.3312794008763045,8,-0.567500114440918,-1.0124998092651367,-1.2775001525878906,-0.5300006866455078,-3.2900009155273438,0,-0.07988312991481372,-1.9180461143039391,30.7549991607666,-1.3333333333333135,30.48500061035156,2.3114665932911964,30.209999084472656,-0.07988312991481372
10710,2015-08-04,30.399999618530273,30.71999931335449,30.334999084472656,30.71999931335449,805000.0,-0.012826772423609856,1.4062537252938825,-7.111092273131782,52.68815440076749,53.80875216186249,-0.271387633304478,-0.24945593089407936,-0.6620348025861063,0.13116840675711217,6.829611326692624,0.46000099182128906,0.222327925845768,0.2167496681213379,-0.4464824299667498,0.8799817662094256,-0.11486638092270596,0.5483657171653817,-0.8311730015869152,51.8939109325781,-2.8250054918489553,0.3316160490440433,8,-0.1724996566772461,-0.5199995040893555,-0.9524993896484375,-0.19499969482421875,-2.979999542236328,1,-0.09342105882319718,-1.7457666569683103,30.795000076293945,-1.9180461143039391,30.7549991607666,-1.3333333333333135,30.48500061035156,-0.09342105882319718
10711,2015-08-05,30.540000915527344,30.75,30.399999618530273,30.520000457763672,1107400.0,0.004605305880061028,-1.6922885061181372,-0.06250149011754116,48.082611139461854,53.48116150237283,-0.37126354485391033,-0.3826938845366641,-0.8121247377143703,-0.004451750880182459,6.066448011715692,0.35000038146972656,0.1554438676513108,0.34000091552734446,-0.3421939605102011,1.02219579156489,-0.0010965224914301075,0.681098353546119,-0.912527369365236,48.96914615610007,-0.7435529875778712,0.34109743801877335,8,-0.30750083923339844,-0.6600008010864258,-1.0925006866455078,-0.33500099182128906,-2.9150009155273438,2,-0.09741323812328906,1.4062537252938825,30.399999618530273,-1.7457666569683103,30.795000076293945,-1.9180461143039391,30.7549991607666,-0.09741323812328906
10712,2015-08-06,30.315000534057614,30.545000076293945,29.8799991607666,30.23500061035156,3700800.0,-0.007367399303361943,1.4629708775585568,3.999904634751097,51.2578580515451,53.50637605533686,-0.035562497644736624,-0.1230476356931014,-0.6093844894746248,0.2135267388062907,6.005800436789017,0.6650009155273438,0.13110206063984364,0.08900051116943075,-0.5673501561874765,0.745351178526338,-0.2391748225090211,0.4171758448478826,-0.6312259358455066,37.66243417174023,-12.96837491705184,0.3281753336784528,8,-0.04750061035155895,-0.4000005722045863,-0.8675003051757777,-0.11000061035155895,-2.614999771118164,3,-0.086590795109864,-1.6922885061181372,30.540000915527344,1.4062537252938825,30.399999618530273,-1.7457666569683103,30.795000076293945,-0.086590795109864
10713,2015-08-07,30.36000061035156,30.604999542236328,30.040000915527344,30.295000076293945,2373600.0,0.001484416147160772,1.0360369648668803,0.8125074505876579,53.77207377109401,54.341964640443656,0.03785916388819288,-0.15097946058911305,-0.6798045543138294,0.16249353205427042,6.201959656289394,0.5649986267089844,0.09123717292215261,0.11825056076049378,-0.5349223998128778,0.7714235213338654,-0.20833591952619201,0.4448370410471796,-0.6221770021714512,41.73920110393831,-11.577388336855186,0.32658648028668597,8,0.014999389648441053,-0.29750061035155895,-0.917500495910641,-0.15500068664550426,-2.5600013732910085,4,-0.1016139963702577,1.4629708775585568,30.315000534057614,-1.6922885061181372,30.540000915527344,1.4062537252938825,30.399999618530273,-0.1016139963702577
10714,2015-08-10,30.315000534057614,30.584999084472656,30.22500038146973,30.399999618530273,1271600.0,-0.0014822159219127773,-1.7169776011977198,-1.3076674785059508,58.77191103877328,55.21329839209016,0.1258830844624974,-0.09676392272963241,-0.6586924452521821,0.1905193865910313,6.265232199029576,0.35999870300292613,0.142420660788396,0.06425046920776012,-0.5876884941565983,0.7161894325721185,-0.2617190124744191,0.3902199508899393,-0.525289876308225,50.000109617631374,-8.356228272310965,0.32596948168217915,8,0.059999465942386365,-0.17000102996825817,-0.9162502288818324,-0.11999988555907848,-2.2100009918212855,0,-0.08296227124164379,1.0360369648668803,30.36000061035156,1.4629708775585568,30.315000534057614,-1.6922885061181372,30.540000915527344,-0.08296227124164379
10715,2015-08-11,30.32500076293945,30.69499969482422,30.19499969482422,30.38500022888184,1301600.0,0.00032987724577471234,-2.1249843538590834,0.7058836729198997,55.492426979085614,55.090484332550034,0.139136836150616,-0.09800610500702689,-0.6944076648785504,0.1658258273606883,6.2595449003933625,0.5,0.19745602587813949,0.06550064086913565,-0.5854415427516564,0.7164428244899277,-0.25997045094126037,0.39097173267953167,-0.48547853760355153,51.14956010444327,-10.119313144635207,0.3254710918103966,8,0.1324987411499059,-0.09750080108642223,-0.9412508010864222,-0.13000011444091442,-1.7849998474121058,1,-0.09299263087304543,-1.7169776011977198,30.315000534057614,1.0360369648668803,30.36000061035156,1.4629708775585568,30.315000534057614,-0.09299263087304543
10716,2015-08-12,30.65999984741211,30.729999542236328,30.21999931335449,30.28000068664551,1591400.0,0.011046960463132693,-1.0399931335711003,-6.333375719234973,71.28709879667323,56.68459942144936,-0.1400439032181211,-0.4182185196926227,-1.0377357304079453,-0.1889336325420672,6.575223797410712,0.5100002288818395,0.25074947288943505,0.37749977111816335,-0.29668232186278587,1.0516818640991126,0.04040872462768874,0.714590817608638,-0.7726585171931646,91.76474548126873,23.406895006848046,0.33709104649047533,8,-0.2025003433227539,-0.43249988555908203,-1.083749771118164,-0.4649991989135742,-2.2849998474121094,2,-0.10567513983179744,-2.1249843538590834,30.32500076293945,-1.7169776011977198,30.315000534057614,1.0360369648668803,30.36000061035156,-0.10567513983179744
10717,2015-08-13,30.76000022888184,30.88999938964844,30.35000038146973,30.559999465942386,1617600.0,0.0032615910622115774,1.3478264475146369,0.5263189595892214,71.89919758462176,58.089653699867405,-0.2200767231358114,-0.5387527349247456,-1.130406553670845,-0.30711595500008926,6.016933634560341,0.5399990081787109,0.2791415332292111,0.47300014495850107,-0.2131672802458553,1.1591675701628574,0.1299164323563211,0.816083857560681,-0.8267525579751691,84.70595363114958,10.586452801155389,0.3430837126021789,8,-0.3050003051757848,-0.5325002670288121,-1.251249790191654,-0.5649995803833043,-2.18499946594239,3,-0.1019180821051574,-1.0399931335711003,30.65999984741211,-2.1249843538590834,30.32500076293945,-1.7169776011977198,30.315000534057614,-0.1019180821051574
10718,2015-08-14,30.8700008392334,30.899999618530273,30.520000457763672,30.68000030517578,1642000.0,0.003576092637615602,2.040016479617917,0.9499990463293215,66.9703644808244,58.913521804760755,-0.34872050371583896,-0.6310982598935979,-1.2227828534957652,-0.42773806850432194,5.481867820137267,0.37999916076660156,0.2964487924078618,0.5512507438659675,-0.18193938931358744,1.2844408770455225,0.18465567727619003,0.917845810455745,-0.8926830812665116,95.74485353995829,22.846808798782632,0.3665950665897774,8,-0.48000144958496094,-0.6425008773803711,-1.390000343322754,-0.6750001907348633,-2.5200004577636683,4,-0.10268869420518845,1.3478264475146369,30.76000022888184,-1.0399931335711003,30.65999984741211,-2.1249843538590834,30.32500076293945,-0.10268869420518845
10719,2015-08-17,31.459999084472656,31.46999931335449,30.864999771118164,30.989999771118164,1944200.0,0.01911234950435814,1.46938704014389,2.4736736435275812,72.53782542290341,61.119040807220294,-0.9325345409858485,-1.1762611742260205,-1.7755259749452073,-1.020883375158153,5.974715821397833,0.6049995422363246,0.30923204327945797,1.0744990348815904,0.1884378581873314,1.9605602115758494,0.6314684465344627,1.517529623228718,-1.4403740429279601,99.21566808832775,28.17059389296996,0.4430305883471291,8,-0.7849998474121094,-1.0149993896484375,-1.931248664855957,-1.597498893737793,-3.069999694824215,0,-0.11633820578267373,2.040016479617917,30.8700008392334,1.3478264475146369,30.76000022888184,-1.0399931335711003,30.65999984741211,-0.11633820578267373
10720,2015-08-18,31.165000915527344,31.459999084472656,31.145000457763672,31.459999084472656,1168200.0,-0.009376928719966537,1.13559716546837,-0.6276565955806261,66.60872749660322,63.177498180236,-0.5784380327535104,-0.8168173176100559,-1.4419027266216986,-0.7250314338920063,6.761201945496745,0.3149986267089844,0.28476868486292517,0.712000846862793,-0.1964707201442195,1.6204724138698055,0.25776506335928673,1.1662366303662992,-1.0583534176740592,75.60012817382841,6.700148976392782,0.45423578350350674,8,-0.4900016784667969,-0.720001220703125,-1.6362504959106445,-1.3050003051757812,-2.4850006103515625,1,-0.09818711000795866,1.46938704014389,31.459999084472656,2.040016479617917,30.8700008392334,1.3478264475146369,30.76000022888184,-0.09818711000795866
10721,2015-08-19,31.2450008392334,31.40500068664551,30.94499969482422,31.045000076293945,1517000.0,0.0025669796680865,-1.299996185317304,-0.6779728960844152,64.179117224436,64.61319364389055,-0.6123076272254764,-0.8448341684350211,-1.4778442458344259,-0.806418138459378,7.41018664768022,0.4600009918212926,0.25684787158465383,0.7315007209777846,-0.21990917008858446,1.6829106120441537,0.2557957754446001,1.2072056665109692,-1.0565522324500414,79.91083136637836,12.906734784634295,0.47570494553318526,8,-0.49000072479248047,-0.8000011444091797,-1.6987504959106445,-1.385000228881836,-2.2550010681152344,2,-0.0865738470491404,1.13559716546837,31.165000915527344,1.46938704014389,31.459999084472656,2.040016479617917,30.8700008392334,-0.0865738470491404
10722,2015-08-20,30.920000076293945,31.32999992370605,30.854999542236328,31.07999992370605,1197200.0,-0.010401688404865106,-2.2758543579489903,-0.7999961853172685,53.016469446164656,64.52923760778728,-0.21508067943037545,-0.43710078696207333,-1.1153605803515134,-0.492212678226732,7.255017364217034,0.475000381469723,0.2793391740253348,0.33974990844726705,-0.5203143942443198,1.199814211138854,-0.0902822428985246,0.7697820597930587,-0.6546584271163205,42.10527372493606,-22.08099179371937,0.4300321513457929,8,-0.08750057220458984,-0.47500038146972656,-1.299999713897705,-1.0599994659423828,-1.8999996185302734,3,-0.08230918725789949,-1.299996185317304,31.2450008392334,1.13559716546837,31.165000915527344,1.46938704014389,31.459999084472656,-0.08230918725789949
10723,2015-08-21,30.364999771118164,30.93000030517578,30.36000061035156,30.770000457763672,1571200.0,-0.017949557044189435,-1.7469930462038776,2.5312567055289885,43.38461068960338,62.81953756899062,0.3807424694784025,0.18528700522578845,-0.5406429288280954,0.04530234188429105,6.90556047581489,0.5699996948242223,0.30044413172300466,-0.25200042724609517,-0.996095757104321,0.4920949026121306,-0.6240480921752081,0.12004723768301773,-0.027378662089926564,0.45037537008652884,-58.9648380185441,0.37204766492911207,8,0.4674997329711914,0.07999992370605469,-0.5487499237060547,-0.5049991607666016,-1.4949989318847656,4,-0.058949416159103096,-2.2758543579489903,30.920000076293945,-1.299996185317304,31.2450008392334,1.13559716546837,31.165000915527344,-0.058949416159103096
10724,2015-08-24,29.020000457763672,29.86000061035156,28.920000076293945,29.614999771118164,2026400.0,-0.044294395636182315,-1.364780990813529,1.4691316162515247,33.57143408587342,60.383871691967045,1.7016775371035884,1.521253393526493,0.8196509858524408,1.3660152990502112,8.058693401987249,1.4449996948242188,0.2925729413938143,-1.5417497634887702,-2.55505728281927,-0.5284422441582706,-2.0484035231540183,-1.0350960038235222,2.4499988555908168,3.9370244298414567,-54.09853526469951,0.5066537596652494,8,1.1749992370605469,1.1749992370605469,0.8737497329711914,0.692500114440918,0.22500038146972656,0,-0.02308752810907344,-1.7469930462038776,30.364999771118164,-2.2758543579489903,30.920000076293945,-1.299996185317304,31.2450008392334,-0.02308752810907344
10725,2015-08-25,28.04999923706055,29.395000457763672,27.989999771118164,29.38500022888184,2494200.0,-0.033425265520408365,1.073799532946432,2.2437017352084143,25.248486254952326,55.2684702984425,2.587093123268449,2.4415917837356353,1.7980203906333543,2.305364068476859,9.380640472281485,1.4050006866455078,0.24429383559876072,-2.4007509231567354,-3.9124329714984185,-0.8890688748150524,-3.156591947327577,-1.644909898985894,3.369000091552728,1.756938502405092,-55.05327494930112,0.7558410241708408,8,1.6800003051757777,1.6800003051757777,1.8437509536743129,1.657501220703125,0.7450008392333949,1,0.012121217890753933,-1.364780990813529,29.020000457763672,-1.7469930462038776,30.364999771118164,-2.2758543579489903,30.920000076293945,0.012121217890753933
10726,2015-08-26,28.32999992370605,28.420000076293945,27.76000022888184,28.239999771118164,1695200.0,0.009982199438905992,3.8888794698992375,-0.06741579454941335,30.481799727232186,50.66653720317699,2.1700257559936738,2.122338099877492,1.5232052829700713,1.9901200727212682,10.924337081560633,0.6599998474121058,0.1834717600227087,-2.0267502784729032,-3.8107444999374103,-0.24275605700839265,-2.9187473892051585,-1.134753167740648,2.9518394226074243,15.966379371141057,-41.4786297091955,0.8919971107322545,8,1.284999847412113,1.284999847412113,1.5637502670288121,1.3775005340576243,0.8549995422363352,2,0.01235440813315547,1.073799532946432,28.04999923706055,-1.364780990813529,29.020000457763672,-1.7469930462038776,30.364999771118164,0.01235440813315547
10727,2015-08-27,28.864999771118164,28.8799991607666,28.32500076293945,28.42499923706055,1901200.0,0.018884569320610334,1.3616987602215926,4.888886534141636,36.59191797201758,47.29115425775401,1.4951864036687574,1.5386356697429626,0.9947177750084606,1.4310128946205865,11.864930848511568,0.554998397827152,0.1423905214958694,-1.410750389099121,-3.3133895041986534,0.4918887260004112,-2.3620699466488873,-0.45943083154935493,2.2055292281494125,34.85802888459812,-23.558546760438077,0.9513195575497665,8,0.75,0.75,1.0287504196166992,0.8425006866455114,0.6149997711181641,3,0.004330504105012123,3.8888794698992375,28.32999992370605,1.073799532946432,28.04999923706055,-1.364780990813529,29.020000457763672,0.004330504105012123
10728,2015-08-28,28.899999618530273,28.98500061035156,28.48500061035156,28.790000915527344,1311200.0,0.0012125358631434047,2.5714198132166217,0.24999674884150588,37.28660139522675,43.37435158801216,1.286660666407954,1.430901446978222,0.953231309342506,1.372503166655001,12.086066789004137,0.5,0.02101207868035715,-1.2830005645751967,-3.2664121864926514,0.700411057342258,-2.274706375533924,-0.2912947536164694,1.9718976545141587,54.28567536023907,-4.980904787244,0.9917058109587278,8,0.7100000381469727,0.7150001525878906,0.9575004577636719,0.807500839233402,0.3350009918212855,4,0.004152278228974682,1.3616987602215926,28.864999771118164,3.8888794698992375,28.32999992370605,1.073799532946432,28.04999923706055,0.004152278228974682
10729,2015-08-31,28.334999084472656,28.78499984741211,28.114999771118164,28.78499984741211,1442800.0,-0.019550191747938483,1.9777730682829653,-4.090964262801061,33.74181351487641,39.72247225670919,1.5217961415599426,1.8995461059264969,1.5097206428770065,1.9105495454642991,12.446115791529886,0.7849998474121094,-0.13732943155347144,-1.7250010490417473,-3.848756999021049,0.39875490093755417,-2.7868790240314,-0.6631230740520948,2.3501843659220185,35.16812080106284,-24.08731137497454,1.0618779749896508,8,1.2475013732910192,1.2800006866455078,1.522500991821289,1.3725013732910192,0.7750015258789027,0,0.018881304819025724,2.5714198132166217,28.899999618530273,1.3616987602215926,28.864999771118164,3.8888794698992375,28.32999992370605,0.018881304819025724
10730,2015-09-01,27.559999465942386,28.05500030517578,27.440000534057614,28.05500030517578,1497600.0,-0.027351319695470333,1.4848433472177947,1.099999999999992,26.37194638837981,35.521675497147385,1.9351507683096862,2.5833189831759427,2.2684787239975712,2.648785119489549,13.667271811410473,0.8949985504150426,-0.3154163700614596,-2.358000659942622,-4.74900289359449,0.033001573709245946,-3.553501776768556,-1.162499543116688,2.949672991161517,7.766920774050644,-45.41923574490326,1.1955011168259342,9,1.825000762939446,1.8950004577636648,2.297500610351559,2.147500991821289,1.9099998474121023,1,0.0611393833796432,1.9777730682829653,28.334999084472656,2.5714198132166217,28.899999618530273,1.3616987602215926,28.864999771118164,0.0611393833796432
10731,2015-09-02,27.565000534057614,27.95499992370605,27.32999992370605,27.85000038146973,1632400.0,0.00018146111074512916,1.52525797427582,0.5757562913499181,25.29002614527934,32.4409595748268,1.5122777119753756,2.470683864001778,2.2619500042334195,2.6098692634669867,14.930092543793558,0.625,-0.5885059692929495,-2.204249572753909,-4.794206947718994,0.3857078022111793,-3.4992282602364533,-0.9092708852713649,2.6990981692025855,14.199426758419126,-33.553886425144384,1.2949786874825442,9,1.5649995803833043,1.8349990844726562,2.2924995422363317,2.142499923706062,1.7950000762939453,2,0.04462178553984142,1.4848433472177947,27.559999465942386,1.9777730682829653,28.334999084472656,2.5714198132166217,28.899999618530273,0.04462178553984142
10732,2015-09-03,27.690000534057614,27.8799991607666,27.57999992370605,27.61000061035156,1187200.0,0.004534735990502137,-3.28566368305614,-0.280701636974468,25.462958874852504,30.44966492874337,0.9844438073831654,2.254533249459538,2.14393568714371,2.4491814965592162,16.624123520657978,0.3149986267089879,-0.8492579888301002,-1.9479995727539112,-4.683471444935325,0.7874722994275025,-3.315735508844618,-0.5802636366632044,2.28068829124717,21.75229371543292,-19.107107598775073,1.3677359360907062,9,0.9049997329711914,1.7099990844726562,2.149999618530277,2.017499923706062,1.9949989318847727,3,0.05399057071327906,1.52525797427582,27.565000534057614,1.4848433472177947,27.559999465942386,1.9777730682829653,28.334999084472656,0.05399057071327906
10733,2015-09-04,27.274999618530273,27.520000457763672,27.13500022888184,27.45499992370605,1190600.0,-0.014987392832185198,1.483861440964722,-2.2500059604701175,16.81206980681776,28.58751334218163,1.0225672482195947,2.5576978565098756,2.566240868239749,2.8273158163505414,18.654707801505626,0.5550003051757741,-1.1428209381013126,-2.208750438690185,-5.115365588966789,0.6978647115864227,-3.6620580138284886,-0.7554428635518811,2.4316203166146373,8.484813455480541,-23.960481143041598,1.4533075751383033,9,0.9900007247924805,2.0275001525878906,2.553750514984131,2.432500839233402,2.425001144409176,4,0.08084326139487841,-3.28566368305614,27.690000534057614,1.52525797427582,27.565000534057614,1.4848433472177947,27.559999465942386,0.08084326139487841
10734,2015-09-08,27.79999923706055,27.81999969482422,27.42499923706055,27.479999542236328,1171000.0,0.019248382250154128,1.1944432670707217,-1.7777730682830202,24.254018417943442,28.477016915847308,0.34230859415147563,1.9337650298639062,2.047220723712531,2.271640964503124,20.58063806273351,0.5450000762939453,-1.3918909157621897,-1.5580007553100543,-4.530071914906042,1.4140704042859333,-3.04403633510805,-0.07196517551205872,1.5980263333327933,72.2824948947333,43.4248656179322,1.486035579797994,9,0.2600011825561488,1.5025005340576136,2.2050008773803675,1.9825010299682582,1.9650001525878906,1,0.05161875585154663,1.483861440964722,27.274999618530273,-3.28566368305614,27.690000534057614,1.52525797427582,27.565000534057614,0.05161875585154663
10735,2015-09-09,27.5049991607666,27.959999084472656,27.46500015258789,27.8700008392334,1209800.0,-0.010611513826974561,-1.2247158262897115,-1.1406313329995343,22.296299519687437,27.56751689278678,0.6167257130748816,2.115108005319996,2.3497313070169525,2.5356953410505305,22.720443836944877,0.4949989318847656,-1.5954530891202232,-1.71200075149536,-4.757571626472483,1.3335701234817634,-3.2347861889839216,-0.18921531400679825,1.6214633686453617,44.84841759202079,21.521343417295146,1.5227854374885619,9,0.5550012588500977,1.7975006103515625,2.5000009536743164,2.277501106262207,2.7600002288818395,2,0.058353081205483104,1.1944432670707217,27.79999923706055,1.483861440964722,27.274999618530273,-3.28566368305614,27.690000534057614,0.058353081205483104
10736,2015-09-10,27.420000076293945,27.739999771118164,27.35000038146973,27.38999938964844,983200.0,-0.003090314018038609,-6.090981602538931,-0.08219328407344115,23.11828839101858,26.070446939342446,0.6247674422749547,2.0500351405002775,2.438506634278955,2.581515566798931,24.938430624239373,0.38999938964843395,-1.6587054629778635,-1.6349998474121108,-4.701996113457618,1.4319964186333962,-3.1684979804348643,-0.10150171438935729,1.4674869770544028,34.545483970157186,13.032182959214047,1.5334981330227528,9,0.6400003433227539,1.8824996948242188,2.6337499618530273,2.3625001907348633,2.9400005340576136,3,0.07476291872197605,-1.2247158262897115,27.5049991607666,1.1944432670707217,27.79999923706055,1.483861440964722,27.274999618530273,0.07476291872197605
10737,2015-09-11,27.625,27.6299991607666,27.25,27.32500076293945,985800.0,0.00747629187219756,1.4516267966135066,9.999745692670894,27.75974845298893,25.011907723538243,0.2518619288014179,1.6844912756855912,2.2331341569665817,2.341963239906079,26.96495943945908,0.37999916076660156,-1.5797650902361227,-1.2732499122619636,-4.293433816564782,1.746933992040855,-2.783341864413373,0.23684203988944574,1.0521886344123672,59.393994039816064,33.76162248395844,1.51009195215141,9,0.33500003814697266,1.677499771118164,2.4312500953674316,2.1575002670288086,2.8700008392333984,4,0.06280545195842757,-6.090981602538931,27.420000076293945,-1.2247158262897115,27.5049991607666,1.1944432670707217,27.79999923706055,0.06280545195842757
10738,2015-09-14,27.70000076293945,27.84000015258789,27.5049991607666,27.70000076293945,1018600.0,0.0027149597444144913,1.3928746594004842,0.0,36.5030794494045,25.318715049596918,-0.0125827687225879,1.433311932008177,2.1444400335790768,2.231297868399853,28.92261584113986,0.33500099182128906,-1.551065089291594,-1.039749145507816,-3.955143157219876,1.8756448662042438,-2.497446151363846,0.41794786034821385,0.7921252628092539,63.38047087394239,33.55781361422381,1.4576970058560308,9,-0.10500049591064098,1.6024990081787145,2.3912491798400914,2.082499504089359,2.8999996185302805,0,0.07166060102275229,1.4516267966135066,27.625,-6.090981602538931,27.420000076293945,-1.2247158262897115,27.5049991607666,0.07166060102275229
10739,2015-09-15,27.79999923706055,27.854999542236328,27.46500015258789,27.69499969482422,712000.0,0.003610053117936829,2.627898724295169,100.0,46.890547617759786,27.598559630639144,-0.21953861859674717,1.1015326116774489,2.030177153678057,2.0948163246161506,29.88838653078335,0.3899993896484375,-1.5955976974771602,-0.7567506790161111,-3.39996747747265,1.8864661194404277,-2.0783590782443824,0.5648577202121601,0.5292716930641284,77.46478116504278,42.27060422912433,1.3216083992282701,9,-0.25249958038330433,1.5025005340576136,2.4187507629394496,1.9825010299682582,2.610000610351559,1,0.06834538050439876,1.3928746594004842,27.70000076293945,1.4516267966135066,27.625,-6.090981602538931,27.420000076293945,0.06834538050439876
10740,2015-09-16,28.104999542236328,28.170000076293945,27.70499992370605,27.795000076293945,1002800.0,0.010971234300221733,1.1136344917572456,2.9523887375112534,47.21878396506892,30.035088277282426,-0.49070337079072956,0.5855519926932047,1.6870826131271741,1.7511435137908151,30.672127918169085,0.4650001525878942,-1.6492900156227748,-0.29875030517577983,-2.6437001379331093,2.0461995275815497,-1.4712252215544446,0.8737246112028849,0.08095890373920867,92.9347251448652,53.02362978504422,1.172474916378664,9,-0.4524993896484375,1.197500228881836,2.1550002098083496,1.6775007247924805,2.6650009155273438,2,0.059064218980593,2.627898724295169,27.79999923706055,1.3928746594004842,27.70000076293945,1.4516267966135066,27.625,0.059064218980593
10741,2015-09-17,28.540000915527344,28.90999984741211,28.04999923706055,28.05500030517578,1101000.0,0.015477722126886917,-2.4747306607481745,1.5645207932122882,45.8808780278845,32.30374596095265,-0.8636818223576057,-0.0658689142649358,1.2242203359997745,1.2877497852023474,31.5407118831876,0.860000610351559,-1.6198767899631044,0.2715010643005371,-1.6588251741140319,2.201827302715106,-0.6936620549067456,1.2366641835078198,-1.4050006866455043,77.71090566896238,35.62556403343669,0.9651631192072845,9,-0.5175008773803711,0.7624988555908203,1.8024988174438477,1.2424993515014648,1.6399993896484375,3,0.06044143023073989,1.1136344917572456,28.104999542236328,2.627898724295169,27.79999923706055,1.3928746594004842,27.70000076293945,0.06044143023073989
10742,2015-09-18,28.375,28.709999084472656,28.190000534057614,28.2450008392334,1775600.0,-0.005781391388728907,-3.3333253860396854,0.26803916941953754,43.558291110357,35.27554832801256,-0.6607837834194292,-0.10678387655704569,1.3720861338849524,1.4238291512699277,32.682175635677126,0.5199985504150426,-1.464032321504341,0.23375015258789134,-1.2428244507011783,1.710324755876961,-0.5045371490566417,0.9720374542324244,-1.2044997787475538,62.97578128712401,21.506986817107148,0.7382873016445343,9,-0.2950000762939453,0.9274997711181641,1.9674997329711914,1.4075002670288086,1.9200000762939453,4,0.06995596864675102,-2.4747306607481745,28.540000915527344,1.1136344917572456,28.104999542236328,2.627898724295169,27.79999923706055,0.06995596864675102
10743,2015-09-21,28.57500076293945,28.75,28.395000457763672,28.47500038146973,942000.0,0.007048485037513652,-1.73076330557899,0.7692386695423254,53.23452144094675,38.49560421945738,-0.7341951916797917,-0.47196036910675687,1.148861510361339,1.1994486836199165,34.39350532857664,0.375,-1.2884364875791654,0.5232508659362765,-0.5468367809114021,1.593338512783955,-0.01179295748756104,1.058294689360114,-1.369710549163809,76.81666745864526,33.12361892527858,0.5350438234238389,9,-0.4950008392333949,0.7274990081787145,1.7662491798400914,1.207499504089359,1.614999771118164,0,0.06719160192583806,-3.3333253860396854,28.375,-2.4747306607481745,28.540000915527344,1.1136344917572456,28.104999542236328,0.06719160192583806
10744,2015-09-22,28.35000038146973,28.60000038146973,28.28000068664551,28.375,774200.0,-0.00787402888756994,-2.8788074953473646,-0.24999523164659002,62.50000000000006,42.96268205060322,-0.4726798912739234,-0.3159260456730877,1.344643263642002,1.4088122743401108,34.07124874615747,0.31999969482421875,-1.119091187689655,0.331750488281255,-0.6489222308421105,1.3124232074046205,-0.15858587128042956,0.8220868478429395,-1.1106159750213607,53.52701233207856,5.071044390000267,0.49033635956168314,9,-0.2700004577636754,0.952499389648434,1.9587492942810023,1.4324998855590785,1.2999992370605433,1,0.07936507829716488,-1.73076330557899,28.57500076293945,-3.3333253860396854,28.375,-2.4747306607481745,28.540000915527344,0.07936507829716488
10745,2015-09-23,28.38999938964844,28.51000022888184,28.274999618530273,28.36000061035156,1096600.0,0.0014108997404054247,-1.3499971389880001,-1.1999694819566613,62.91077373841949,47.38406931142554,-0.4178847439270399,-0.3469345849852452,1.2748044452861116,1.3489392128957576,32.822815168028406,0.23500061035156605,-0.8429646695757391,0.35474948883057067,-0.6399284359534221,1.3494274136145634,-0.1425894735614257,0.852088451222567,-1.1172026743807955,39.534873405369126,-12.706794460554633,0.49733896239199593,9,-0.30999946594238637,0.907500267028805,2.1700000762939418,1.610000610351559,0.9449996948242152,2,0.07115183167281791,-2.8788074953473646,28.35000038146973,-1.73076330557899,28.57500076293945,-3.3333253860396854,28.375,0.07115183167281791
10746,2015-09-24,28.68000030517578,28.73500061035156,28.2549991607666,28.32500076293945,1085800.0,0.010214896856710842,1.064521686341764,11.833799593079716,64.73212841215059,51.49211152911017,-0.5703355535191328,-0.6423010167060248,0.956106390364063,1.0336829411416915,31.163520137876986,0.4800014495849574,-0.6362743971857725,0.6272503852844231,-0.40101082680083167,1.655511597369678,0.11311977924179573,1.1413809913270505,-1.3744595272652447,87.50004257478695,30.104503173429677,0.5141306060426274,9,-0.49250030517578125,0.5900001525878942,1.8799991607666016,1.3199996948242188,0.8299999237060582,3,0.07287308683224514,-1.3499971389880001,28.38999938964844,-2.8788074953473646,28.35000038146973,-1.73076330557899,28.57500076293945,0.07287308683224514
10747,2015-09-25,28.989999771118164,29.31999969482422,28.55500030517578,28.729999542236328,881600.0,0.010808907344622254,-1.5082000531557307,0.732395955341113,76.34407972070102,55.918889337032,-0.7446560711393175,-0.9933871133238625,0.605268532276515,0.7113908671523745,30.36644756548229,0.7649993896484375,-0.3629465538740817,0.9309998512268081,-0.11933157858421595,1.981331281037832,0.40583413632129606,1.45616556613232,-1.6523698118175965,69.01410720905784,5.207312412064795,0.5251657149055113,9,-0.5974998474121094,0.24250030517578125,1.6100001335144043,1.010000228881836,0.7800006866455078,4,0.04104865620741327,1.064521686341764,28.68000030517578,-1.3499971389880001,28.38999938964844,-2.8788074953473646,28.35000038146973,0.04104865620741327
10748,2015-09-28,29.020000457763672,29.10000038146973,28.79999923706055,28.895000457763672,1263400.0,0.0010348632936312274,1.1052723159908993,0.4807688075413564,72.1014542831001,58.720101188736486,-0.6344421879769584,-1.068731082765538,0.5479595433679307,0.6711431215947634,29.723665796033345,0.3000011444091797,-0.07977015068898297,0.955000495910646,-0.11671264960047978,2.0267136414217717,0.4191439231550831,1.4908570686662088,-1.6030757090421588,71.83107167866297,8.720633208341766,0.5358565727555621,9,-0.5075006484985352,0.012499809265136719,1.6187491416931152,0.9799995422363281,0.8400001525878871,0,0.043935203253560706,-1.5082000531557307,28.989999771118164,1.064521686341764,28.68000030517578,-1.3499971389880001,28.38999938964844,0.043935203253560706
10749,2015-09-29,28.8700008392334,29.15999984741211,28.68000030517578,29.0049991607666,1315800.0,-0.005168835843010644,1.1573027928746549,-1.079986572265625,76.09944172707222,61.929063162292415,-0.3539196090449117,-0.9239677017850241,0.6718910039243227,0.8091210348737725,28.60390317138396,0.4799995422363281,0.15426620319077955,0.7782507896423354,-0.34719823019765883,1.9036998094823296,0.21552627972234006,1.3409752995623307,-1.376953092667776,57.74660751799444,-7.3568547903751025,0.5627245099199965,9,-0.18500137329101562,-0.3725004196166992,1.7687487602233887,1.1299991607666016,1.1849994659423828,1,0.04572219107906572,1.1052723159908993,29.020000457763672,-1.5082000531557307,28.989999771118164,1.064521686341764,28.68000030517578,0.04572219107906572
10750,2015-09-30,29.2450008392334,29.30500030517578,28.93000030517578,29.03000068664551,1696200.0,0.012989261832316412,1.2388120886378646,-1.5926135239763506,81.41134480761747,65.87689280448495,-0.6148640756120791,-1.2292851990638134,0.2846366480909168,0.4243974175425578,26.925704590317658,0.4349994659423828,0.31821378892063024,1.0690007209777832,-0.13815215613513487,2.2761535980907013,0.46542428242132416,1.6725771595342422,-1.6788750147374323,92.957857466505,22.998054890144118,0.6035764385564595,9,-0.49000072479248047,-0.9800004959106445,0.9499988555908203,0.7549991607666016,0.7699985504150426,2,0.013848478976740353,1.1573027928746549,28.8700008392334,1.1052723159908993,29.020000457763672,-1.5082000531557307,28.989999771118164,0.013848478976740353
10751,2015-10-01,28.795000076293945,29.30500030517578,28.59000015258789,29.28000068664551,1453600.0,-0.015387271329319274,1.6728985290237937,-2.2558151913557785,68.5714095412136,68.65612818569124,-0.13956444507452304,-0.7192895654262337,0.7098090282386167,0.8633163076066204,24.879005415391013,0.7150001525878906,0.4089904125187189,0.5574999809265151,-0.6439010730097117,1.7589010348627419,-0.04320054604160006,1.1582005078946302,-1.1587192969848488,31.372544130846713,-38.27455273323236,0.600700526968114,10,-0.007500648498535156,-0.567500114440918,0.9349994659423828,0.9349994659423828,-0.2999992370605469,3,0.018753221279665055,1.2388120886378646,29.2450008392334,1.1573027928746549,28.8700008392334,1.1052723159908993,29.020000457763672,0.018753221279665055
10752,2015-10-02,29.184999465942386,29.184999465942386,28.63500022888184,28.98500061035156,1800600.0,0.01354399682636287,4.50002384199414,-0.4123682554664266,71.42853997365508,70.67768580043662,-0.449893408137342,-1.0451290233672452,0.31350826440202084,0.46590723531049605,22.72170007383972,0.5499992370605469,0.4935690013247225,0.8727494239807179,-0.3705254989279325,2.1160243468893682,0.25111196252639445,1.4943868854350413,-1.4813699300126864,83.21666942320772,12.24908651456019,0.6216374614543251,10,-0.3975000381469762,-0.957499504089359,0.4300003051757777,0.4300003051757777,-0.779998779296875,4,0.011135883806292934,1.6728985290237937,28.795000076293945,1.2388120886378646,29.2450008392334,1.1573027928746549,28.8700008392334,0.011135883806292934
10753,2015-10-05,29.479999542236328,29.53000068664551,29.10000038146973,29.28499984741211,1363000.0,0.010107934956044673,1.9152367036064109,0.9750040531390023,72.9508008771711,71.83888589790007,-0.6738854130579099,-1.2295033481382838,0.014054110986066348,0.16857060227120257,20.274466003010275,0.43000030517578125,0.5659298200496679,1.057499504089357,-0.18954996164882232,2.304548969827536,0.4339747712202673,1.6810242369584465,-1.7117151999508486,94.6807323402948,23.521485718887945,0.6235247328690893,10,-0.5874996185302734,-1.1474990844726527,0.13500022888183594,0.13500022888183594,-0.40499877929687855,0,0.00983720895625706,4.50002384199414,29.184999465942386,1.6728985290237937,28.795000076293945,1.2388120886378646,29.2450008392334,0.00983720895625706
10754,2015-10-06,29.23500061035156,29.4950008392334,29.13500022888184,29.40999984741211,1164200.0,-0.008310683028802557,1.0869526758071444,-0.8974333894127495,65.69444930111612,72.14818318264415,-0.3242451186837094,-0.9185816682879633,0.23570242533428853,0.4033977459902367,18.30924459422177,0.36000061035155895,0.6639374453905624,0.7407505035400348,-0.5205410018874694,2.002042008967539,0.11010475082628446,1.3713962562537851,-1.3610132874044787,68.61703099033885,0.20346870503878733,0.6306457527137515,10,-0.34250068664550426,-0.9025001525878835,0.37749910354614613,0.3799991607666051,0.1800003051757848,1,0.02137848424667732,1.9152367036064109,29.479999542236328,4.50002384199414,29.184999465942386,1.6728985290237937,28.795000076293945,0.02137848424667732
10755,2015-10-07,29.11000061035156,29.35000038146973,29.020000457763672,29.290000915527344,949600.0,-0.004275696849335486,1.2000050862759275,1.0285776566757487,58.66260693323932,71.47379190720955,-0.09652278887731924,-0.7032286672601771,0.3307433444100276,0.5115678172909774,16.4344503227033,0.32999992370605824,0.7025029635343643,0.535500431060786,-0.6634725512608952,1.7344734133824673,-0.06398606010005636,1.1349869222216284,-1.136652485582573,55.31916620504739,-11.426010146259337,0.5994864911608412,10,-0.06750011444091442,-0.7775001525878835,0.488749504089359,0.5049991607666051,0.10499954223633168,2,0.03246305994539145,1.0869526758071444,29.23500061035156,1.9152367036064109,29.479999542236328,4.50002384199414,29.184999465942386,0.03246305994539145
10756,2015-10-08,29.46999931335449,29.540000915527344,29.01000022888184,29.04999923706055,743400.0,0.012366839417891073,-1.120010833781578,-2.3333298012121384,65.71018250897714,70.29224777257356,-0.37177108895729916,-0.9505048819118365,-0.053714594946701055,0.13482548127585758,14.47308477952824,0.5300006866455043,0.7378841744644618,0.7929991722106884,-0.3390432648117887,1.9250416092331655,0.22697795369944984,1.359020390721927,-1.40325203487291,92.26502220320687,24.00854046435454,0.5660212185112385,10,-0.40499877929687145,-1.1324987411498988,-0.049999237060546875,-0.0149993896484375,-0.2249984741210902,3,0.01849338612121998,1.2000050862759275,29.11000061035156,1.0869526758071444,29.23500061035156,1.9152367036064109,29.479999542236328,0.01849338612121998
10757,2015-10-09,29.36000061035156,29.51499938964844,29.290000915527344,29.47500038146973,829800.0,-0.0037325655095310495,1.3077028414925917,-0.2738089291147849,61.56112847733318,69.12110046082168,-0.2277149717852005,-0.7418971608552773,0.021176903201343578,0.22703143202026155,12.30985201321906,0.2249984741210973,0.7720139055387705,0.5962504386901806,-0.4597095251012391,1.6522104024816002,0.06827045679446897,1.1242304205858922,-1.175393040906318,66.03772226880535,-1.08902847789345,0.5279799818957104,10,-0.29500007629394176,-1.022500038146969,-0.09500074386596324,0.03999900817871094,0.6299991607666051,4,-0.029461844452863706,-1.120010833781578,29.46999931335449,1.2000050862759275,29.11000061035156,1.0869526758071444,29.23500061035156,-0.029461844452863706
10758,2015-10-12,29.684999465942386,29.834999084472656,29.40500068664551,29.440000534057614,818600.0,0.01106944308019675,-1.7301604601877472,-2.130429734795014,69.09872603122486,68.34324316128308,-0.501166680493025,-0.9597678034063435,-0.34458066862509185,-0.11516868486644327,10.682363834405487,0.4749984741210973,0.7877533958883838,0.8219993591308636,-0.18498894158829415,1.8289876598500214,0.31850520877128474,1.3254935094904425,-1.3919604288105774,81.81820283582711,12.435350716269355,0.5034941503595795,10,-0.4724998474121129,-1.1999998092651403,-0.6874995231628489,-0.2849998474121165,-0.1949996948242223,0,-0.04311938023665518,1.3077028414925917,29.36000061035156,-1.120010833781578,29.46999931335449,1.2000050862759275,29.11000061035156,-0.04311938023665518
10759,2015-10-13,29.70000076293945,29.82999992370605,29.565000534057614,29.649999618530273,1501600.0,0.0005053494110476286,-1.4090928794984614,0.20408719346047005,68.87611459051328,66.95043980382708,-0.43141939046520505,-0.8697182720983889,-0.4022962682690512,-0.14689979418231047,8.923665715855371,0.2649993896484375,0.7385079072809937,0.7420005798339808,-0.19907604759922037,1.683077207267182,0.271462266117382,1.2125388935505796,-1.2527657210735548,83.63654438810964,10.045283219132827,0.4705383137166005,10,-0.48750114440917613,-1.1575012207031214,-0.9162507057189906,-0.3975009918212855,-0.050001144409176135,1,-0.021043770503194503,-1.7301604601877472,29.684999465942386,1.3077028414925917,29.36000061035156,-1.120010833781578,29.46999931335449,-0.021043770503194503
10760,2015-10-14,29.76499938964844,30.01499938964844,29.72500038146973,29.774999618530273,1248000.0,0.002188505893578885,-5.44454805552663,-0.19999999999994317,66.71803878418538,66.74450971971282,-0.4636577532268724,-0.8474253308945094,-0.4974005907021031,-0.22746206287472504,7.855809235232719,0.3149986267089915,0.7204395860807367,0.7239992141723661,-0.1928118999557782,1.6408103283005104,0.26559365710829397,1.1824047712364383,-1.1789879435218715,75.12435733684563,3.156455203737707,0.45840555706407254,10,-0.4399995803833008,-1.1324996948242223,-1.0837492942810094,-0.462499618530277,0.46000099182128906,2,-0.011758726064103997,-1.4090928794984614,29.70000076293945,-1.7301604601877472,29.684999465942386,1.3077028414925917,29.36000061035156,-0.011758726064103997
10761,2015-10-15,30.26499938964844,30.28499984741211,29.76499938964844,29.90999984741211,1082600.0,0.01679825332614948,1.632910658927812,-35.49914171277284,68.55896990827502,66.42566860133726,-0.8193758844016763,-1.2770411807050728,-1.0268303077367058,-0.7360449497516832,8.243036521000297,0.5200004577636683,0.7202826030492169,1.1377492904663136,0.10247965650753343,2.1730189244250937,0.6201144734869217,1.6553841074457054,-1.5075093902992478,97.98990158453911,24.588856788289505,0.5176348169793906,10,-0.6174993515014684,-1.4974994659423864,-1.5837492942810094,-0.962499618530277,0.2750015258789027,3,-0.034693515884215875,-5.44454805552663,29.76499938964844,-1.4090928794984614,29.70000076293945,-1.7301604601877472,29.684999465942386,-0.034693515884215875
10762,2015-10-16,30.36000061035156,30.51000022888184,30.20499992370605,30.31999969482422,1033200.0,0.0031389797660332786,-1.2592576894276484,0.11267878058476659,69.14288018676771,66.00256630240355,-0.8159847203734074,-1.2814045198456974,-1.1435105554571479,-0.8437942223236199,8.772393975389638,0.30500030517578836,0.6690752465350975,1.1335004806518505,0.0239484125535796,2.2430525487501214,0.5787244466027168,1.6882765147009842,-1.3886592322735574,86.42536826515718,12.29591465163766,0.5547760340491349,10,-0.6000003814697195,-1.480000495910641,-1.6787505149841273,-1.0575008392333949,-0.23500061035155895,4,-0.03672594692695719,1.632910658927812,30.26499938964844,-5.44454805552663,29.76499938964844,-1.4090928794984614,29.70000076293945,-0.03672594692695719
10763,2015-10-19,30.4950008392334,30.4950008392334,30.07500076293945,30.28000068664551,818800.0,0.004446647765738554,2.9069746810738253,5.374880793439259,73.31422516695469,66.8492080652745,-0.8849251501561675,-1.3335602806516107,-1.3005187803853318,-0.9924836250328184,9.278300057083593,0.42000007629394887,0.7001628045861068,1.1725007057189956,-0.028207429350104007,2.373208840788095,0.5721466381844458,1.7728547732535453,-1.277474045026782,98.41276248758672,21.29347597869912,0.6003540675345502,10,-0.735000610351559,-1.5075006484985352,-1.86375093460083,-1.1925010681152344,-0.4500007629394531,0,-0.016560126388503793,-1.2592576894276484,30.36000061035156,1.632910658927812,30.26499938964844,-5.44454805552663,29.76499938964844,-0.016560126388503793
10764,2015-10-20,30.60000038146973,30.739999771118164,30.34000015258789,30.40999984741211,911400.0,0.0034431723019088256,-1.4242406727740369,0.8837227870336182,71.07311175236593,68.22815304517745,-0.8671246203768739,-1.3295177101619373,-1.425309263107696,-1.1094233783975156,9.770097118725197,0.39999961853027344,0.691733210242333,1.1650002479553265,-0.07309686901588819,2.4030973649265412,0.5459516894697174,1.7840488064409357,-1.175677837715078,86.20694839068567,10.632971258156246,0.6190485584856081,10,-0.7250003814697301,-1.4975004196167028,-2.151250362396244,-1.297500610351566,-0.745000839233402,1,-0.03627452929784092,2.9069746810738253,30.4950008392334,-1.2592576894276484,30.36000061035156,1.632910658927812,30.26499938964844,-0.03627452929784092
10765,2015-10-21,30.40999984741211,30.82999992370605,30.38500022888184,30.65999984741211,735600.0,-0.006209167702255214,-1.9666721767989752,-1.315785775234629,77.32659725328513,69.51886579454501,-0.5289514595611138,-1.0334078312958006,-1.2580379252520082,-0.9333076415971462,10.327828036067958,0.44499969482421164,0.6477119300063094,0.8739996910095229,-0.33437277095398343,2.0823721529730292,0.26981346002776974,1.478185921991276,-0.7488554027320262,60.5633928939211,-19.75073044613172,0.6041862309817537,10,-0.34999942779541016,-1.1424999237060582,-1.9850001335144043,-1.1075000762939453,-0.46999931335449574,2,-0.02499178667199209,-1.4242406727740369,30.60000038146973,2.9069746810738253,30.4950008392334,-1.2592576894276484,30.36000061035156,-0.02499178667199209
10766,2015-10-22,30.770000457763672,30.834999084472656,30.40500068664551,30.459999084472656,835800.0,0.01183823124491723,-1.0476203451407988,-1.2400054931640625,77.09405878290816,71.2447469396089,-0.7656729363703896,-1.2952086740386761,-1.647852794101862,-1.2982949232563072,11.351331065590859,0.4299983978271449,0.6689182801593496,1.129500293731688,-0.12768076336379863,2.3866813508271747,0.5009097651839447,1.7580908222794314,-0.8750849172783965,91.44753022903296,11.025483200004004,0.6285905285477424,10,-0.6500005722045898,-1.3275012969970703,-2.2925004959106445,-1.4675006866455078,-0.6750011444091832,3,-0.017712059414559778,-1.9666721767989752,30.40999984741211,-1.4242406727740369,30.60000038146973,2.9069746810738253,30.4950008392334,-0.017712059414559778
10767,2015-10-23,30.18000030517578,30.7549991607666,30.149999618530273,30.71999931335449,1009600.0,-0.01917452531070818,-1.0166638586274093,-1.7419245677720923,60.86958582068771,70.33039802732699,-0.05266146456814624,-0.6445310125744079,-1.0983612631653372,-0.709497838302191,12.041490651497725,0.6200008392333984,0.7276570408029528,0.4800001144409194,-0.7600762479428305,1.7200764768246692,-0.1400380667509573,1.100038295632796,-0.09706805589302903,13.815759753851498,-62.12572846093266,0.6200381811918751,10,0.01999950408935547,-0.6675004959106445,-1.517500400543213,-0.8775005340576172,0.5200004577636683,4,0.011928449526550366,-1.0476203451407988,30.770000457763672,-1.9666721767989752,30.40999984741211,-1.4242406727740369,30.60000038146973,0.011928449526550366
10768,2015-10-26,30.295000076293945,30.32500076293945,29.95499992370605,30.21999931335449,842600.0,0.003810462887849697,4.48140717716898,-0.1388905568408672,67.15210465856279,70.13884136822139,-0.08049826796076687,-0.6947327212758125,-1.256914739570231,-0.8206532129677981,12.587003892344395,0.37000083923339844,0.7363433826379229,0.5312499046325669,-0.6926217434529178,1.7551215527180517,-0.08068591941017544,1.1431857286753093,0.5399990081787109,38.636417822456266,-36.652258459028516,0.6119358240427426,10,-0.015000343322753906,-0.7500009536743164,-1.603750228881836,-0.9925003051757812,0.014999389648441053,0,-0.005611489548302484,-1.0166638586274093,30.18000030517578,-1.0476203451407988,30.770000457763672,-1.9666721767989752,30.40999984741211,-0.005611489548302484
10769,2015-10-27,30.190000534057614,30.38999938964844,30.07500076293945,30.209999084472656,943400.0,-0.0034659033494603975,-1.5200082398089436,-0.2666446264178161,67.58958798133398,70.23568016790458,0.11322398473485507,-0.512023363282669,-1.2166073064076635,-0.7062334565099064,13.429984862602307,0.3149986267089915,0.7757696128185074,0.3602503776550243,-0.801474759208805,1.5219755145188536,-0.22061219077689032,0.941112946086939,0.6273985671997089,26.704640280207016,-48.998741496602065,0.5808625684319144,10,0.10999870300293324,-0.6450014114379847,-1.4987506866455043,-0.8875007629394496,-0.4950008392333949,1,-0.004802929950269208,4.48140717716898,30.295000076293945,-1.0166638586274093,30.18000030517578,-1.0476203451407988,30.770000457763672,-0.004802929950269208
10770,2015-10-28,29.649999618530273,30.114999771118164,29.21999931335449,30.03000068664551,1037400.0,-0.017886747465213237,2.254551633733081,19.001430615161322,52.76923546424283,68.48126522967877,0.7098444057537492,0.06311045375357693,-0.7393970412256294,-0.1578608762756879,13.731031273985932,0.970001220703125,0.7478198606854818,-0.2000004768371575,-1.3325618436954834,0.9325608900211684,-0.7662811602663204,0.36628020659200544,1.1501514991760224,26.625409666656985,-45.042215227549384,0.5662806834291634,10,0.3774995803833008,-0.10500049591064453,-0.9587497711181641,-0.3474998474121094,0.524999618530277,2,0.006913994143120883,-1.5200082398089436,30.190000534057614,4.48140717716898,30.295000076293945,-1.0166638586274093,30.18000030517578,0.006913994143120883
10771,2015-10-29,29.334999084472656,29.4950008392334,29.024999618530273,29.40999984741211,1411800.0,-0.010623964185846102,2.836701647307944,0.19736987401495573,49.63818360884528,66.31407672102073,0.9823564709770913,0.44337257463752167,-0.49472112965736414,0.1656008189923419,14.715692157885332,0.625,0.7133095799742222,-0.5420009613037102,-1.5913539941277541,0.5073520715203337,-1.0666774777157322,-0.017324444891688273,1.4019459610595675,17.919049015565292,-52.21100450279708,0.5246765164120221,10,0.5950002670288086,0.21000003814697266,-0.6462492942810059,-0.03249931335449219,0.8300018310546875,3,0.020623878250100036,2.254551633733081,29.649999618530273,-1.5200082398089436,30.190000534057614,4.48140717716898,30.295000076293945,0.020623878250100036
10772,2015-10-30,29.51000022888184,29.59000015258789,29.26499938964844,29.434999465942386,1678400.0,0.005965609335976119,1.765956756054855,-1.0,47.35251106029985,63.42944182028129,0.7533229138637942,0.3098544830212724,-0.7289859603890001,-0.0016718601577174752,15.681467220915144,0.3250007629394496,0.6925240106854034,-0.3832498550415018,-1.396942041158571,0.6304423310755674,-0.8900959481000363,0.12359623801703279,1.1242280910302682,35.53118620336968,-31.75222567936327,0.506846093058534,10,0.41999912261962535,0.18499946594237926,-0.7812500000000036,-0.20750045776367543,0.8349990844726491,4,0.019823757368192085,2.836701647307944,29.334999084472656,2.254551633733081,29.649999618530273,-1.5200082398089436,30.190000534057614,0.019823757368192085
10773,2015-11-02,29.770000457763672,29.79999923706055,29.290000915527344,29.53499984741211,1112000.0,0.00881058037496607,2.457637200641331,3.1333095976806877,50.985910347169444,61.19753055303724,0.42428427103650534,0.07662285607221975,-1.0285584830003032,-0.2583409549985234,16.01435132877286,0.5099983215332067,0.6272477247757138,-0.13774967193603516,-1.134710919403222,0.8592115755311518,-0.6362302956696304,0.3607309517975601,0.7676741400655267,54.57882521277756,-10.19666215183571,0.4984806237335943,11,0.15999889373779297,-0.05750083923339844,-0.9575004577636719,-0.4675006866455078,0.3699989318847692,0,0.031239512625981236,1.765956756054855,29.51000022888184,2.836701647307944,29.334999084472656,2.254551633733081,29.649999618530273,0.031239512625981236
10774,2015-11-03,29.86000061035156,29.915000915527344,29.51000022888184,29.690000534057614,905400.0,0.0030231827747391193,1.892854953304034,0.7234027011233036,51.32868670011493,58.30887382490722,0.24392788851568525,0.03778413139630388,-1.1145410329115784,-0.33910379805940494,16.326066583694637,0.40500068664550426,0.5485898542238843,-0.07899951934814808,-1.0250531022674458,0.8670540635711497,-0.552026310807797,0.3940272721115008,0.5869134887197056,76.60558485600362,12.596394798683974,0.47302679145964854,11,0.0699987411499059,-0.1475009918212855,-1.0875005722045863,-0.5575008392333949,-0.4549999237060476,1,0.015070289564388828,2.457637200641331,29.770000457763672,1.765956756054855,29.51000022888184,2.836701647307944,29.334999084472656,0.015070289564388828
10775,2015-11-04,30.05500030517578,30.170000076293945,29.85000038146973,29.85000038146973,833600.0,0.0065304651988729034,-2.1219494040697056,1.205881362968261,46.78900901993901,54.9416460734662,-0.007514385835609261,-0.0872625704635297,-1.271903554485391,-0.5216425970630638,17.068880103443163,0.3199996948242152,0.44099189643822,0.06875019073486399,-0.7936695605041031,0.9311699419738311,-0.36245968488461955,0.49996006635434753,0.30659892506302455,89.95635588279389,28.99608700521317,0.431209875619483,11,-0.16500091552734375,-0.3425006866455078,-1.4637503623962402,-0.7525005340576172,-0.7600002288818359,2,-0.01197806044572114,1.892854953304034,29.86000061035156,2.457637200641331,29.770000457763672,1.765956756054855,29.51000022888184,-0.01197806044572114
10776,2015-11-05,30.01499938964844,30.21999931335449,29.899999618530273,29.989999771118164,1139600.0,-0.001330923810386797,-2.1219494040695976,0.12194940406965166,44.63451329743698,53.137749126438344,-0.09596475772441337,-0.0045725707898363055,-1.2029809229045334,-0.4725601478819499,17.53124527035344,0.3199996948242152,0.3339139846615389,0.0014992713928272394,-0.8259708815875051,0.8289694243731596,-0.4122358050973389,0.4152343478829934,0.2664038638878523,78.5340376876148,19.935915403485772,0.41373507649016583,11,-0.3074998855590856,-0.3024997711181676,-1.5049991607666051,-0.712499618530277,-0.6199989318847692,3,0.005330663024010862,-2.1219494040697056,30.05500030517578,1.892854953304034,29.86000061035156,2.457637200641331,29.770000457763672,0.005330663024010862
10777,2015-11-06,28.4950008392334,29.42499923706055,28.375,29.114999771118164,2494400.0,-0.050641298728103856,-1.441856957825455,-24.800335698478204,28.26088038193396,48.8165019845907,1.2961888861162052,1.5255135561854019,0.31162584787113445,1.0452984972755885,18.45116387827039,1.639999389648441,0.17817478501619988,-1.4752492904663086,-2.510798956886248,-0.4396996240463693,-1.9930241236762782,-0.957474457256339,1.7249984741210902,6.504112948162496,-45.11381903597187,0.5177748332099701,11,0.8874988555908203,1.1099987030029297,0.012498855590820312,0.8074989318847656,1.159999847412113,4,0.058606774069457135,-2.1219494040695976,30.01499938964844,-2.1219494040697056,30.05500030517578,1.892854953304034,29.86000061035156,0.058606774069457135
10778,2015-11-09,28.40500068664551,28.51000022888184,28.06999969482422,28.36000061035156,1789000.0,-0.0031584541125533327,2.4509959384559465,-0.07258089325598424,26.063268190936085,44.202466452324266,1.2179825965924742,1.5965590221050796,0.3939489220478798,1.125907469686826,18.964418410044846,0.44000053405762074,-0.019939361489569762,-1.5012495040893512,-2.747755594961724,-0.25474341321697835,-2.1245025495255376,-0.8779964586531648,1.8149986267089773,15.581444244641204,-30.353317871867418,0.6232530454361868,11,0.7399988174438441,1.0474987030029261,0.10249900817870738,0.8974990844726527,1.9749984741210902,0,0.06829778489042804,-1.441856957825455,28.4950008392334,-2.1219494040695976,30.01499938964844,-2.1219494040697056,30.05500030517578,0.06829778489042804
10779,2015-11-10,29.07500076293945,29.07500076293945,28.3799991607666,28.3799991607666,1527400.0,0.023587398700853912,1.0000000000000102,15.444453863431551,36.82133819364939,42.43047786670277,0.4170434604854485,0.9247469889391304,-0.2578866153216772,0.45263213373246813,19.136938549415483,0.695001602172848,-0.11606136073732287,-0.799999427795413,-2.0985288266891224,0.49852997109829644,-1.449264127242266,-0.15073472834856005,0.929998588562011,46.74424402001732,2.550027368707873,0.6492646994468544,11,0.0699987411499059,0.3774986267089879,-0.4625005722045863,0.2274990081787145,2.7799987792968786,1,0.036629358512915156,2.4509959384559465,28.40500068664551,-1.441856957825455,28.4950008392334,-2.1219494040695976,30.01499938964844,0.036629358512915156
10780,2015-11-11,29.415000915527344,29.46500015258789,29.1299991607666,29.17499923706055,1127600.0,0.011693900040108618,-1.030297775928238,0.34532535999406877,36.570872056843115,40.97855436092475,0.04492780689363585,0.5872921706226748,-0.5504125075093036,0.11201907761258667,18.76517918658484,0.38999938964844105,-0.24431034834948662,-0.44249935150146413,-1.756610823130302,0.8716121201273737,-1.0995550873158848,0.21455638431295654,0.39649847030639407,62.55820741133721,23.335706559012586,0.6570557358144193,11,-0.2700014114379883,0.03749847412109375,-0.8025007247924805,-0.11250114440917969,1.8149986267089844,2,-0.00033997037465849367,1.0000000000000102,29.07500076293945,2.4509959384559465,28.40500068664551,-1.441856957825455,28.4950008392334,-0.00033997037465849367
10781,2015-11-12,29.21500015258789,29.63999938964844,29.09499931335449,29.28000068664551,1357400.0,-0.006799277807735149,-2.573745067507108,-0.27083366446795176,39.63480542596335,40.121031512665134,0.25268966493358036,0.742673571198786,-0.3044439181407661,0.31766244661502796,17.8281100960401,0.5450000762939524,-0.38132843091441515,-0.5900001525878906,-1.9193726600115184,0.7393723548357372,-1.2546864062997045,0.07468610112392327,-1.1450004577636719,72.92997963874551,29.234033743595063,0.6646862537118132,11,-0.07000064849853516,0.23749923706054688,-0.5274996757507324,0.08749961853027344,1.75,3,0.0027383167307279965,-1.030297775928238,29.415000915527344,1.0000000000000102,29.07500076293945,2.4509959384559465,28.40500068664551,0.0027383167307279965
10782,2015-11-13,29.2450008392334,29.5,29.09000015258789,29.239999771118164,1736000.0,0.0010268932565058453,-1.6885208995172225,-0.07693887731447098,38.51205218034404,38.73504727190676,0.20243378317634253,0.6586249449060944,-0.2912101508923719,0.2970488651681471,16.49572945662537,0.4099998474121094,-0.42881127084728377,-0.5042494773864732,-1.8291336900215889,0.8206347352486425,-1.1666915837040328,0.15819262893108643,-1.1436011505126942,74.84085177104019,29.244783252851413,0.6624421063175583,11,-0.10000133514404297,0.20749855041503906,-0.5437502861022949,0.057498931884765625,1.8999996185302734,4,0.00512906870322416,-2.573745067507108,29.21500015258789,-1.030297775928238,29.415000915527344,1.0000000000000102,29.07500076293945,0.00512906870322416
10783,2015-11-16,29.989999771118164,30.01499938964844,29.31999969482422,29.479999542236328,1266800.0,0.025474402821193287,1.4821441343864445,101.97826086956522,48.08060794964898,38.3741496329661,-0.5677850926700465,-0.13296439097182144,-0.9700475086522253,-0.43166061031147507,15.505766489615796,0.7699985504150426,-0.42281177738570364,0.265999507904052,-1.0176487874388478,1.5496478032469518,-0.3758246397673979,0.9078236555755019,-1.8578280883789056,98.47097155776095,48.39977022332596,0.6418241476714492,11,-0.8450002670288086,-0.5375003814697266,-1.2887492179870605,-0.6875,1.4500007629394496,0,-0.011170359687540654,-1.6885208995172225,29.2450008392334,-2.573745067507108,29.21500015258789,-1.030297775928238,29.415000915527344,-0.011170359687540654
10784,2015-11-17,29.489999771118164,30.184999465942386,29.38500022888184,29.479999542236328,931600.0,-0.016672224201932928,-7.00003814719122,0.019608283125208032,48.452613287980014,38.55899455163732,-0.14057179482407278,0.2947240066857475,-0.42525676615647967,0.07813445456910273,14.165716182027996,0.7999992370605469,-0.43185615111976716,-0.17850046157836985,-1.3970070064514317,1.040006083294692,-0.787753734014899,0.4307528108581593,-1.2825149801025368,36.52966843466662,-15.825369655577028,0.6092532724365304,11,-0.3450002670288086,-0.03750038146972656,-0.6412501335144043,-0.1875,1.8549995422363246,1,0.030179701476976017,1.4821441343864445,29.989999771118164,-1.6885208995172225,29.2450008392334,-2.573745067507108,29.21500015258789,0.030179701476976017
10785,2015-11-18,29.649999618530273,29.690000534057614,29.20000076293945,29.40500068664551,934200.0,0.005425562857033661,2.0153761282674933,24.499332443257323,53.14058277757811,39.50411338276411,-0.40684684643755986,0.07891342722325234,-0.5281729816016707,-0.06864542900455461,12.510564335155266,0.48999977111816406,-0.47372339239164063,0.019499397277833452,-1.1479757935978938,1.1869745881535607,-0.5642381981600302,0.6032369927156971,-1.323863947019042,51.14153580853327,-5.339356172152385,0.5837375954378645,11,-0.5225000381469727,-0.19750022888183594,-0.7725000381469727,-0.3474998474121094,1.9650001525878906,2,0.07436762064334057,-7.00003814719122,29.489999771118164,1.4821441343864445,29.989999771118164,-1.6885208995172225,29.2450008392334,0.07436762064334057
10786,2015-11-19,30.22500038146973,30.295000076293945,29.65500068664551,29.670000076293945,1214800.0,0.019392943350329706,-1.1880355256465578,2.2653172440638856,56.60203168699059,42.65313019443707,-1.060443230767671,-0.5681396744784131,-1.0354914188602145,-0.6283854608574728,11.047596698230254,0.6450004577636719,-0.5131486622327905,0.6217501640319867,-0.45570887644536384,1.6992092045093372,0.08302064379331142,1.160479684270662,-1.787332882292631,94.19089632728551,33.611714717859314,0.5387295202386756,11,-1.042500495910648,-0.7725009918212926,-1.2462506294250524,-0.922500610351566,1.4650001525878835,3,0.03325059216153847,2.0153761282674933,29.649999618530273,-7.00003814719122,29.489999771118164,1.4821441343864445,29.989999771118164,0.03325059216153847
10787,2015-11-20,30.540000915527344,30.57999992370605,30.26499938964844,30.26499938964844,883400.0,0.010421853766153566,-1.290900263559447,0.49549797236922544,57.038393838463314,46.0948108219401,-1.1788198881232503,-0.9009807644241796,-1.2843626019382484,-0.9294118854038445,10.35955114080914,0.354999542236321,-0.5437149515891306,0.9187506675720201,-0.21008120264166408,2.047582537785704,0.3543347324651762,1.483166602678864,-1.9537468101808955,97.10151938378806,34.28598664753874,0.5644159351068423,11,-1.0600013732910156,-1.0875015258789062,-1.33250093460083,-1.2375011444091797,1.1849994659423864,4,0.013916150108707726,-1.1880355256465578,30.22500038146973,2.0153761282674933,29.649999618530273,-7.00003814719122,29.489999771118164,0.013916150108707726
10788,2015-11-23,30.125,30.559999465942386,30.11000061035156,30.44499969482422,754200.0,-0.013588765654435453,-1.5714332425068005,-1.1636287973366775,52.286447790669,47.813156332720055,-0.5522545916676691,-0.5263553543289277,-0.8091091070428718,-0.5097337260341632,10.06028431628034,0.4499988555908274,-0.5766188637483083,0.5122497558593757,-0.5976218904369901,1.6221214021557415,-0.04268606728880542,1.0671855790075568,-1.3393713128175904,67.02897098478708,5.7116770586334695,0.5549358231481821,11,-0.28999996185302734,-0.6725006103515625,-0.804999828338623,-0.8225002288818359,1.1000003814697301,0,0.03385893635730031,-1.290900263559447,30.540000915527344,-1.1880355256465578,30.22500038146973,2.0153761282674933,29.649999618530273,0.03385893635730031
10789,2015-11-24,30.045000076293945,30.170000076293945,29.7549991607666,29.979999542236328,807200.0,-0.002655599127171948,1.6349219804905812,-0.2031268626469256,49.911969850471316,49.29550053201208,-0.3578188555887287,-0.48251424077662364,-0.6717676753273025,-0.426192792746825,9.411650869441607,0.41500091552734375,-0.38965687271392113,0.4394998550415039,-0.6563000068233684,1.5352997169063762,-0.10840007589093403,0.9873997859739418,-1.0799342654591726,61.23187153860958,3.3911071694081585,0.5478999309324368,11,-0.21000003814697266,-0.5925006866455078,-0.6712498664855957,-0.7425003051757812,1.0949993133544957,1,0.046430369586330844,-1.5714332425068005,30.125,-1.290900263559447,30.540000915527344,-1.1880355256465578,30.22500038146973,0.046430369586330844
10790,2015-11-25,29.854999542236328,30.01000022888184,29.7549991607666,30.01000022888184,558000.0,-0.00632386532118967,2.290321786746957,-2.3846063558203547,48.62778904665312,50.29472093431094,-0.11045656030250228,-0.29130344924544715,-0.4352837741615829,-0.24713255127902656,9.698717104808917,0.29000091552734375,-0.1721825731011819,0.2392493247985854,-0.8621240588386883,1.340622708435859,-0.3114373670200514,0.7899360166172222,-0.7284403201144265,21.62151573512348,-32.21363762927167,0.5506866918186376,11,-0.01999950408935547,-0.4025001525878906,-0.36624956130981445,-0.5524997711181641,1.4250011444091832,2,0.04990788122472534,1.6349219804905812,30.045000076293945,-1.5714332425068005,30.125,-1.290900263559447,30.540000915527344,0.04990788122472534
10791,2015-11-27,29.940000534057614,30.13999938964844,29.88999938964844,29.88999938964844,404600.0,0.0028471275539976304,-8.999771123404052,-0.32258659939698114,66.4391159284938,53.39772801743869,-0.0914143051541707,-0.34641622599577104,-0.4858788335392319,-0.3397367130942719,9.713213908067445,0.2849998474121129,-0.04239258991397321,0.29400024414062287,-0.808138972382725,1.3961394606639708,-0.2570693641210511,0.8450698524022968,-0.6680972417772963,22.424388146243466,-35.85295799805656,0.5510696082616736,11,-0.05000019073486328,-0.48750114440917613,-0.2762503623962367,-0.6375007629394496,1.3799991607666051,4,0.0559451973006877,2.290321786746957,29.854999542236328,1.6349219804905812,30.045000076293945,-1.5714332425068005,30.125,0.0559451973006877
10792,2015-11-30,30.09499931335449,30.274999618530273,29.8799991607666,29.934999465942386,1889800.0,0.005176979844090601,-1.9259243560943218,3.19992370780119,68.94616062944169,55.71612275963788,-0.12645959598489043,-0.47994841622995565,-0.5986419187444447,-0.4949680123886431,10.00283672162733,0.3950004577636719,0.07583488073717604,0.41974906921386435,-0.6981313932637327,1.5376295316914614,-0.13919116202493242,0.9786893004526611,-0.6922863579315965,42.236027788044446,-20.55631330324043,0.5589402312387978,11,-0.20499897003173828,-0.6824998855590785,-0.31374979019164684,-0.7924995422363246,0.8950004577636754,0,0.0529988787869935,-8.999771123404052,29.940000534057614,2.290321786746957,29.854999542236328,1.6349219804905812,30.045000076293945,0.0529988787869935
10793,2015-12-01,30.70000076293945,30.709999084472656,30.28499984741211,30.30500030517578,1781400.0,0.020103055769683742,1.0482034029175744,2.468755215411479,68.48689897962372,57.942154503153844,-0.6930361817468444,-1.0663779611655642,-1.159954304832251,-1.1006780758257761,10.959912496295884,0.6149997711181676,0.20931808511439343,0.9782505035400355,-0.2299461042200157,2.1864471113000867,0.3741521996600099,1.5823488074200611,-1.179559110688242,98.95305525319769,32.72083223983226,0.6040983038800259,12,-0.7450008392333949,-1.310001373291012,-0.8437509536743129,-1.3975009918212855,0.27999877929687855,1,0.03338760889438297,-1.9259243560943218,30.09499931335449,-8.999771123404052,29.940000534057614,2.290321786746957,29.854999542236328,0.03338760889438297
10794,2015-12-02,30.309999465942386,30.670000076293945,30.104999542236328,30.614999771118164,1660400.0,-0.012703624993647078,1.7228881331004688,-0.7721517764879696,60.06746298911424,58.7118078599912,-0.19499104103410758,-0.6755722599438521,-0.722641475091141,-0.7150974710062421,11.96084222739125,0.5950012207031214,0.34798304148858605,0.5657492637634327,-0.6697399404512261,1.8012384679780915,-0.05199533834389669,1.183493865870762,-0.6468109218246063,58.11521984441663,-8.227238547017876,0.6177446021073294,12,-0.12749958038330433,-0.9200000762939489,-0.3975000381469762,-1.0074996948242223,0.7700004577636648,2,0.030188087484312787,1.0482034029175744,30.70000076293945,-1.9259243560943218,30.09499931335449,-8.999771123404052,29.940000534057614,0.030188087484312787
10795,2015-12-03,29.69499969482422,30.26000022888184,29.584999084472656,30.26000022888184,1756600.0,-0.02029032602950742,1.3893823234522464,1.8524589138755116,54.93826239912844,58.526944605784294,0.4772513543198329,-0.09373133975261894,-0.06779054585540578,-0.10837896295777938,12.190890535115004,0.7250003814697301,0.3692755427715255,-0.0312504768371582,-1.2581369460163891,1.1956359923420727,-0.6446937114267719,0.5821927577524555,1.0149993896484375,9.77783203125,-53.429144677664944,0.6134432345896152,12,0.4524993896484375,-0.30500030517578125,0.22749948501586914,-0.3924999237060547,1.1350002288818324,3,0.0486613810296177,1.7228881331004688,30.309999465942386,1.0482034029175744,30.70000076293945,-1.9259243560943218,30.09499931335449,0.0486613810296177
10796,2015-12-04,30.17499923706055,30.19499969482422,29.78000068664551,29.78499984741211,815000.0,0.01616432218115138,-1.0750069141783762,-0.6902637539961467,58.757041650218376,58.71790547375708,-0.011830881831841111,-0.5914536299006201,-0.5108886754376414,-0.5947510430694365,12.33660537718876,0.5,0.44082974206688164,0.4407490730285666,-0.7961110479366127,1.6776091939937459,-0.17768098745402483,1.059179133511158,0.512499847412105,52.44445800781281,-8.907113767663027,0.6184300604825904,12,-0.027500152587894178,-0.7849998474121129,-0.38875007629394887,-0.8724994659423864,0.6750011444091797,4,0.03661976727501659,1.3893823234522464,29.69499969482422,1.7228881331004688,30.309999465942386,1.0482034029175744,30.70000076293945,0.03661976727501659
10797,2015-12-07,30.165000915527344,30.19499969482422,29.899999618530273,30.045000076293945,1115800.0,-0.00033134454966043947,2.2778078011253458,0.3076949411166293,51.91257969690059,58.67636457444948,-0.06774438813551598,-0.4742428764883826,-0.4733380337534001,-0.5987526433623955,11.250813007836728,0.2950000762939453,0.4767564276739762,0.3472507476806648,-0.7555706447984356,1.4500721401597652,-0.20415994855888542,0.898661443920215,0.5004481689453115,51.55571831597222,-4.889802676207609,0.5514106962395509,12,-0.0175018310546875,-0.7750015258789062,-0.4275016784667969,-0.8675012588500977,1.1499996185302699,0,0.03828936662495974,-1.0750069141783762,30.17499923706055,1.3893823234522464,29.69499969482422,1.7228881331004688,30.309999465942386,0.03828936662495974
10798,2015-12-08,30.34499931335449,30.415000915527344,29.915000915527344,30.084999084472656,1053400.0,0.0059671272124672825,1.499978542512052,2.1666534212826534,60.046995624081596,59.80247854929507,-0.23831548041011885,-0.5285483660451185,-0.6240916049336995,-0.7849007099179985,9.864936116253888,0.5,0.4511232756215371,0.43024921417235973,-0.47249189738359476,1.3329903257283142,-0.021121341605617516,0.881619769950337,0.2988407711181651,70.0460400138521,10.623540641333278,0.4513705557779766,12,-0.19750022888183238,-0.9549999237060511,-0.5324997901916468,-1.0749988555908132,0.8649997711181676,1,0.021255576614227056,2.2778078011253458,30.165000915527344,-1.0750069141783762,30.17499923706055,1.3893823234522464,29.69499969482422,0.021255576614227056
10799,2015-12-09,30.13999938964844,30.670000076293945,30.1299991607666,30.184999465942386,1460200.0,-0.006755641072492269,-15.615276269841782,-0.17307706415288357,55.69767024080054,60.588020904200334,-0.02058778520855853,-0.2526225776059299,-0.38679033076460456,-0.5855485560425073,9.595422877471366,0.5400009155273438,0.390441606724643,0.1719993591308615,-0.6436139890516337,0.9876127073133567,-0.2358073149603861,0.5798060332221091,-0.5550003051757848,51.15205510035139,-8.933016374139115,0.4078066740912471,12,0.007499694824215197,-0.7500000000000036,-0.3187499046325719,-0.9074993133544957,1.4000015258789027,2,0.02786994590571834,1.499978542512052,30.34499931335449,2.2778078011253458,30.165000915527344,-1.0750069141783762,30.17499923706055,0.02786994590571834
10800,2015-12-10,29.40500068664551,30.17499923706055,29.34000015258789,30.15999984741211,1396200.0,-0.024386155205277316,1.1273917850157225,16.777730682829574,40.8071764220869,57.74002762571068,0.7195322635736829,0.507614161951242,0.36054573701722603,0.14442086582995373,9.611506007017868,0.8349990844726598,0.3704885930378232,-0.5624993324279757,-1.3795511087974504,0.254552443941499,-0.971025220612713,-0.15397344424323833,1.264999389648434,4.887258480173162,-48.781704203565994,0.40852588818473723,12,0.6199989318847621,-0.015001296997073865,0.4162487983703578,-0.37250041961670277,1.4749984741210902,3,0.05696307423727598,-15.615276269841782,30.13999938964844,1.499978542512052,30.34499931335449,2.2778078011253458,30.165000915527344,0.05696307423727598
10801,2015-12-11,29.295000076293945,29.63999938964844,29.07999992370605,29.28000068664551,1173200.0,-0.0037408810672643344,-1.6987866531850235,-0.01986676333945077,35.37014001420984,54.009358668462696,0.8140208012254888,0.6576326329732538,0.4963669542705773,0.24518872685763426,10.037866094693133,0.5599994659423899,0.3687157133512997,-0.6764999389648452,-1.4786883601456253,0.12568848221593498,-1.0775941495552352,-0.2754057283744551,1.375,13.52202087766838,-33.22153516048206,0.40109421059038974,12,0.5999994277954102,0.09499931335449219,0.5062494277954102,-0.3100004196166992,1.489999771118164,4,0.052398014794826864,1.1273917850157225,29.40500068664551,-15.615276269841782,30.13999938964844,1.499978542512052,30.34499931335449,0.052398014794826864
10802,2015-12-14,29.395000457763672,29.4950008392334,29.065000534057614,29.21500015258789,1111800.0,0.0034135648134252516,1.2631531395874303,12.000508647001825,40.73604318935911,50.925930247322185,0.6752982298644454,0.6002196044895172,0.41130878830000484,0.14362858981621685,10.4875853988619,0.4300003051757848,0.39237028207849534,-0.5839995384216294,-1.35996487166274,0.19196579481948106,-0.9719822050421847,-0.1960168718010742,1.2113996124267565,20.56074877418667,-22.641251455291787,0.3879826666205558,12,0.4724998474121094,-0.005001068115234375,0.3149991035461426,-0.4100008010864258,2.1649990081787145,0,0.0494982106156685,-1.6987866531850235,29.295000076293945,1.1273917850157225,29.40500068664551,-15.615276269841782,30.13999938964844,0.0494982106156685
10803,2015-12-15,29.65500068664551,29.86000061035156,29.36000061035156,29.489999771118164,1285000.0,0.008845049322432352,-1.352945400364377,0.9166701987877958,45.266996471404155,49.28143396757661,0.281029267076466,0.33079531587172184,0.1600698872238695,-0.1171538638475802,10.57215650546269,0.5,0.3153649325312955,-0.30724935531615927,-1.0965626852116408,0.48206397457932226,-0.7019060202639018,0.08740730963158327,0.8589154113769482,36.760144602023935,-3.9893033611175923,0.39465666494774077,12,0.21249961853026988,-0.26500129699707387,-0.16125106811523793,-0.6700010299682653,1.5249996185302699,1,0.05597706319257134,1.2631531395874303,29.395000457763672,-1.6987866531850235,29.295000076293945,1.1273917850157225,29.40500068664551,0.05597706319257134
10804,2015-12-16,30.3799991607666,30.46500015258789,29.78000068664551,29.78000068664551,1220400.0,0.02444776453664277,-1.2833373599684803,3.636334211864699,55.639097436284075,49.35930452726057,-0.48388076775314914,-0.3416231178422997,-0.5396638176443354,-0.8466304253102663,10.72990381271788,0.8099994659423793,0.22583158519140412,0.3732491493225112,-0.4042248770282093,1.1507231756732317,-0.015487863852850836,0.7619861624978732,-1.314998626708988,93.9284989298409,48.66267375504509,0.388737013175361,12,-0.5124988555908203,-0.8350000381469727,-1.081249713897705,-1.3949995040893555,1.070001602172848,2,0.027320603905017116,-1.352945400364377,29.65500068664551,1.2631531395874303,29.395000457763672,-1.6987866531850235,29.295000076293945,0.027320603905017116
10805,2015-12-17,31.854999542236328,32.125,30.625,30.70499992370605,4542000.0,0.04855169263383563,-1.2900772694909999,1.9166709052299806,65.83953839925869,50.14624861048728,-1.8106754141381813,-1.7317480972342878,-1.9677091516099203,-2.319892545161043,11.81466719661843,1.7450008392333984,0.12678235518511727,1.737999534606935,0.6219098292054852,2.854089240008385,1.1799546819062101,2.29604438730766,-2.761999015808108,91.17645408867678,41.24417353872276,0.5580448527007242,12,-1.2599992752075195,-1.2599992752075195,-2.5562500953674316,-2.869999885559082,-0.7150001525878871,3,-0.009888514557701678,-1.2833373599684803,30.3799991607666,-1.352945400364377,29.65500068664551,1.2631531395874303,29.395000457763672,-0.009888514557701678
10806,2015-12-18,31.229999542236328,31.854999542236328,31.20499992370605,31.7450008392334,3177000.0,-0.019620154103952125,-1.3008814305438645,-0.4478273633301309,58.71067281273287,50.9015922900242,-1.1401887705197211,-1.0831281686636487,-1.31365415713244,-1.6958129300258449,12.12905022026573,0.649999618530277,0.08454126270067519,1.0627495765686028,-0.1592823648278916,2.284781517965097,0.4517336058703556,1.67376554726685,-2.015719036865235,70.75161392265018,19.02599925372479,0.6110159706982475,12,-0.6349992752075195,-0.6349992752075195,-1.9312500953674316,-2.244999885559082,0.5850009918212855,4,-0.011207184969579509,-1.2900772694909999,31.854999542236328,-1.2833373599684803,30.3799991607666,-1.352945400364377,29.65500068664551,-0.011207184969579509
10807,2015-12-21,30.96500015258789,31.520000457763672,30.78499984741211,31.375,1409400.0,-0.008485411256252018,1.0999994550438417,0.7961142036006207,52.145745636415555,50.02367562472798,-0.8378884924885455,-0.827060177694726,-1.0185339085134402,-1.437675217956773,11.87345581469565,0.7350006103515625,0.1102520098777866,0.7765002250671387,-0.4869037554180693,2.0399042055523466,0.1447982348245347,1.4082022153097427,-1.6342908674316412,58.047012532628486,11.78744318770309,0.6317019902426044,12,-0.36999988555908203,-0.36999988555908203,-1.6662507057189941,-1.9800004959106445,1.7049980163574148,0,-0.0058130245208714015,-1.3008814305438645,31.229999542236328,-1.2900772694909999,31.854999542236328,-1.2833373599684803,30.3799991607666,-0.0058130245208714015
10808,2015-12-22,31.145000457763672,31.21999931335449,30.71500015258789,31.01000022888184,1415800.0,0.0058130245208714015,2.54387937438519,-0.32926897347387923,56.999176625764385,50.1682874452795,-0.9973574777036056,-0.9768079795911504,-1.1761779960478052,-1.6278712758338045,11.838578573223202,0.504999160766598,0.07997045016526982,0.9055005073547377,-0.42754046899028353,2.238541483699759,0.23898001918222533,1.5720209955272502,-1.702519544013672,58.20896250777777,12.893486701636093,0.6665204881725112,12,-0.5500001907348633,-0.5500001907348633,-1.8462510108947754,-2.160000801086426,1.8349990844726562,1,0.013324739190211377,1.0999994550438417,30.96500015258789,-1.3008814305438645,31.229999542236328,-1.2900772694909999,31.854999542236328,0.013324739190211377
10809,2015-12-23,31.440000534057614,31.4950008392334,31.184999465942386,31.25,1081800.0,0.009471827643541042,1.0666679382275475,1.4074089772390224,65.45617773735191,52.907065369197845,-1.2164862572702724,-1.2247322282416881,-1.4454166018907024,-1.9320939036390818,12.498240591837636,0.35000038146972656,0.10696111082211246,1.130750560760493,-0.3017159758834751,2.5632170974044612,0.4145172924385072,1.846983829082479,-1.890218856857615,54.33336893717424,4.335795423163873,0.7162332683219842,12,-0.845000267028805,-0.845000267028805,-2.141251087188717,-2.4550008773803675,1.7899990081787145,2,-0.008269727241263403,2.54387937438519,31.145000457763672,1.0999994550438417,30.96500015258789,-1.3008814305438645,31.229999542236328,-0.008269727241263403
10810,2015-12-24,31.34499931335449,31.47500038146973,31.21999931335449,31.34499931335449,369400.0,-0.003021667273835238,-1.0400085449219318,0.0,61.12168131083526,55.768347735489556,-0.9134114313509976,-1.067090794907589,-1.327322108106273,-1.8406542600210507,13.193551565628614,0.2550010681152415,0.07875535373081277,0.9612493515014613,-0.5256931188956919,2.4481918218986145,0.21777811630288468,1.704720586700038,-1.6922089032424914,55.263113865427805,5.344755021284037,0.743471235198577,12,-0.74999904632568,-0.74999904632568,-2.046249866485592,-2.3599996566772425,2.5550022125244176,3,0.003349862877177534,1.0666679382275475,31.440000534057614,2.54387937438519,31.145000457763672,1.0999994550438417,30.96500015258789,0.003349862877177534
10811,2015-12-28,31.614999771118164,31.70000076293945,31.20000076293945,31.32999992370605,1270200.0,0.008613828798159862,1.1977933532311957,100.0,63.134051054069566,58.257015276012936,-0.916043262865017,-1.2702993210092686,-1.5867346911645726,-2.114917834744155,13.819590880494593,0.5,0.09804483848443368,1.14749984741211,-0.42067183288615695,2.7156715277103807,0.3634140072629748,1.9315856875612454,-1.8633209774106483,91.37046303037847,39.93831977691626,0.784085840149135,12,-0.8724994659423828,-1.0199995040893555,-2.325000286102295,-2.572500228881836,2.1200008392333913,0,-0.015024525855086623,-1.0400085449219318,31.34499931335449,1.0666679382275475,31.440000534057614,2.54387937438519,31.145000457763672,-0.015024525855086623
10812,2015-12-29,31.690000534057614,31.90500068664551,31.65999984741211,31.739999771118164,939800.0,0.0023723157830912722,-3.454535996670893,-0.17543601343845977,62.41921508126045,60.162817343774734,-0.7054482050433144,-1.2855928003228527,-1.6531204067976581,-2.1901962543172218,14.356782445233183,0.2900009155273473,0.26639235889637547,1.1427505493164034,-0.5058259391870585,2.7913270378198654,0.3184623050646742,1.9670387935681326,-1.8433888920983996,81.93276839508651,31.497945214030793,0.8242882442517304,12,-0.7375001907348597,-1.095000267028805,-2.372500896453854,-2.6475009918212855,2.1949977874755824,1,0.003944461908912178,1.1977933532311957,31.614999771118164,-1.0400085449219318,31.34499931335449,1.0666679382275475,31.440000534057614,0.003944461908912178
10813,2015-12-30,31.72500038146973,31.82500076293945,31.60000038146973,31.729999542236328,636600.0,0.0011044445194787755,1.307677259700511,0.09998474097802515,65.10963525463372,61.21509932359136,-0.46482037334005,-1.3068688070772119,-1.683273008732673,-2.225991577693385,14.294317713707693,0.22500038146971946,0.48923893885912406,1.1265004158020062,-0.603775076012429,2.8567759076164414,0.2613626698947904,1.991638161709222,-1.787253205188886,75.0,23.637391961430616,0.8651377459072169,12,-0.3500003814697301,-1.1300001144409215,-2.2587509155273473,-2.682500839233402,2.2499980926513565,2,0.029787163943661987,-3.454535996670893,31.690000534057614,1.1977933532311957,31.614999771118164,-1.0400085449219318,31.34499931335449,0.029787163943661987
10814,2015-12-31,31.22500038146973,31.72500038146973,30.95000076293945,31.68000030517578,1001600.0,-0.015760441102848466,1.8440348992255005,91.0152613506935,68.16366186416026,61.473335264136,0.1873501565815694,-0.7745142302914338,-1.1875208341969028,-1.7289840821837537,14.170648435821592,0.7749996185302805,0.6808198108399957,0.5807503700256369,-1.165717461875591,2.327218201926865,-0.29248354592497705,1.4539842859762508,-1.1997630922401186,28.795773874315234,-27.270592721804984,0.873233915950614,12,0.0850000381469691,-0.6300001144409215,-1.581250667572025,-2.182500839233402,2.949998855590824,3,0.056204936407561856,1.307677259700511,31.72500038146973,-3.454535996670893,31.690000534057614,1.1977933532311957,31.614999771118164,0.056204936407561856
10815,2016-01-04,31.13999938964844,31.309999465942386,30.84499931335449,31.26000022888184,1263000.0,-0.0027222094726292445,3.227287308289254,0.2637381524286232,68.5055003162333,62.56164943119159,0.17909631114630287,-0.6068187903832118,-1.101717745524681,-1.6476599271120165,14.894769768784311,0.46500015258789773,0.8479515565447429,0.42349939346313903,-1.2765626514632906,2.1235614383895687,-0.426531629000074,1.273530415926352,-1.0307715919880138,27.830159821213773,-32.22906455048678,0.8500310224632139,1,0.17000102996825817,-0.5449991226196325,-1.496249675750736,-1.9899997711181676,3.005001068115231,0,0.06711625541272959,1.8440348992255005,31.22500038146973,1.307677259700511,31.72500038146973,-3.454535996670893,31.690000534057614,0.06711625541272959
10816,2016-01-05,31.28000068664551,31.375,30.60000038146973,31.13999938964844,1136200.0,0.004495867043710078,3.6969684709419055,-1.1666693157434633,68.7562083681116,64.40725640138005,0.05244915323516253,-0.6954475153252453,-1.2508792521405319,-1.7959102683229666,15.519558823785568,0.7749996185302699,0.9207831531573056,0.5082506179809592,-1.1895349731988496,2.206036209160768,-0.3406421776089452,1.3571434135708635,-1.0901420008915004,52.10729089325281,-12.413347180168287,0.8488927955899038,1,-0.027500152587890625,-0.6850004196167028,-1.6362509727478063,-2.130001068115238,2.3099994659423793,1,0.0837596157838949,3.227287308289254,31.13999938964844,1.8440348992255005,31.22500038146973,1.307677259700511,31.72500038146973,0.0837596157838949
10817,2016-01-06,31.31999969482422,31.45000076293945,30.934999465942386,31.229999542236328,718000.0,0.00127874064260447,1.9428453095879255,0.6428522772169316,67.32568409478385,65.55464612015999,0.07610584979409651,-0.6793087833071638,-1.2807421632796014,-1.845606195323633,16.21343845380816,0.5150012969970632,0.7985403732921519,0.4904996871948235,-1.1989407432702137,2.179940117659857,-0.3542205280376933,1.3352199024273403,-1.0527353565003672,58.775435848489664,-8.874332478684067,0.8447202152325176,1,-0.06749916076659801,-0.7249994277954102,-1.648749828338623,-2.0500001907348633,2.1599998474121094,2,0.07710730967620116,3.6969684709419055,31.28000068664551,3.227287308289254,31.13999938964844,1.8440348992255005,31.22500038146973,0.07710730967620116
10818,2016-01-07,30.989999771118164,31.34499931335449,30.95000076293945,30.959999084472656,1239400.0,-0.010536396134147807,-14.800785869604438,0.33334039757555206,56.91610095012699,64.60574869935722,0.4266762858017934,-0.31464125346641936,-0.9479391396634682,-1.5290769650372482,16.593535623144636,0.39499855041503906,0.7583456880309072,0.12824974060058736,-1.5468125878691836,1.8033120690703583,-0.7092814236342981,0.9657809048354729,-0.6484260063272664,34.66661241319413,-28.433887506650123,0.8375311642348856,1,0.2625007629394567,-0.39499950408935547,-1.338749885559082,-1.5475006103515625,2.4950008392333913,3,0.09341718527901022,1.9428453095879255,31.31999969482422,3.6969684709419055,31.28000068664551,3.227287308289254,31.13999938964844,0.09341718527901022
10819,2016-01-08,30.979999542236328,31.29999923706055,30.94499969482422,31.18000030517578,1195600.0,-0.00032269212506275124,-1.629621780471635,-6.666539513001462,35.14433009721314,61.71937634228809,0.40740649201614687,-0.251371620140759,-0.9318092535989422,-1.542162927286018,16.602733653555436,0.3549995422363317,0.7922707288712587,0.07624950408935405,-1.5643851302959888,1.716884138474697,-0.7440678131033174,0.8965668212820255,-0.5670887280370671,44.70576355619379,-14.230154869934807,0.820317317192672,1,0.2725009918212926,-0.38499927520751953,-1.307499885559082,-1.5275001525878906,2.229999542236328,4,0.0966752413214711,-14.800785869604438,30.989999771118164,1.9428453095879255,31.31999969482422,3.6969684709419055,31.28000068664551,0.0966752413214711
10820,2016-01-11,31.07999992370605,31.22500038146973,30.90500068664551,31.04999923706055,1088000.0,0.003227901321734672,-1.000011921011423,-0.1500028610119998,46.90083931086493,59.91568614859868,0.29710679392417916,-0.23131057677450073,-1.0069830775555602,-1.660192098482181,17.57063822333132,0.31999969482421875,0.7816277506513174,0.09249992370605042,-1.389321345306346,1.5743211927184504,-0.6484107108001496,0.8334105582122504,-0.5986055420747611,56.47050903746219,-0.9307004876748834,0.7409106345061997,1,0.1725006103515696,-0.48499965667724254,-1.2937502861022914,-1.6275005340576136,2.620000839233395,0,0.09958170273333278,-1.629621780471635,30.979999542236328,-14.800785869604438,30.989999771118164,1.9428453095879255,31.31999969482422,0.09958170273333278
10821,2016-01-12,30.82999992370605,31.270000457763672,30.60000038146973,31.270000457763672,1476800.0,-0.008043758063503548,2.045451195776079,-14.666348782507248,47.19334768798841,58.22392310490179,0.4738776972074348,0.14712738274826975,-0.724394709686738,-1.4311350285262812,18.00890193834492,0.6700000762939418,0.6839135237033283,-0.23425006866455433,-1.4885027800322597,1.0200026427031545,-0.861376424348407,0.39287628701929833,-0.2828613173400143,27.058757531218188,-29.010721382552706,0.6271263556838542,1,0.3825006484985387,-0.23499965667724254,-1.0612506866455043,-1.3775005340576136,2.7300014495849645,1,0.10752515544149,-1.000011921011423,31.07999992370605,-1.629621780471635,30.979999542236328,-14.800785869604438,30.989999771118164,0.10752515544149
10822,2016-01-13,30.85000038146973,31.165000915527344,30.7549991607666,30.895000457763672,2083600.0,0.0006487336300089463,-2.4893392528143234,0.10227277653269559,43.42985601884075,55.81505874536924,0.36005635700628247,0.25478379091381953,-0.7165441640504149,-1.4669853958932997,18.44859396604346,0.4100017547607422,0.6246913232920512,-0.28699960708617667,-1.2738734060844727,0.6998741919121159,-0.7804365065853247,0.20643729241297137,-0.25,33.55709509106675,-21.32296964117929,0.4934368994991467,1,0.3125,-0.2550001144409215,-1.0812511444091832,-1.3975009918212926,3.050001144409176,2,0.08881684723621475,2.045451195776079,30.82999992370605,-1.000011921011423,31.07999992370605,-1.629621780471635,30.979999542236328,0.08881684723621475
10823,2016-01-14,31.315000534057614,31.520000457763672,30.709999084472656,30.854999542236328,1107200.0,0.015072938309173889,-1.1599981689499692,-10.222226931717763,47.41201335062449,53.50932002164305,-0.18910480329247648,-0.08377188447608219,-1.1560976103456788,-1.9364306438808931,19.708710504033444,0.8100013732910156,0.5343954501672208,0.09500055313110067,-0.6044280543576335,0.7944291606198348,-0.2547137506132664,0.44471485687546775,-0.7150001525878835,77.71740144502331,21.827653202242914,0.34971430374436757,1,-0.2550001144409144,-0.720000267028805,-1.5462512969970668,-1.8625011444091761,3.0650005340576207,3,0.06913616385936505,-2.4893392528143234,30.85000038146973,2.045451195776079,30.82999992370605,-1.000011921011423,31.07999992370605,0.06913616385936505
10824,2016-01-15,31.209999084472656,31.21500015258789,30.63999938964844,31.145000457763672,1427400.0,-0.0033530719397804054,14.333197701032406,0.14130105774692964,47.21649581839254,51.14387507743852,-0.09661518741724251,0.09127925248503743,-1.0292463423448766,-1.8150541914211509,20.101287517895933,0.6750011444091726,0.4359592053528658,-0.05150089263916158,-0.6289281151242747,0.5259263298459516,-0.34021450388171814,0.237212718603395,0.9150009155273438,66.30420134965624,9.908252114200188,0.28871361124255573,1,-0.14999866485595703,-0.6149988174438477,-1.4412498474121094,-1.7574996948242188,3.375,4,0.07289335445737777,-1.1599981689499692,31.315000534057614,-2.4893392528143234,30.85000038146973,2.045451195776079,30.82999992370605,0.07289335445737777
10825,2016-01-19,31.540000915527344,31.625,31.209999084472656,31.51000022888184,1223400.0,0.010573593102694678,3.1500329019521827,0.4615587769234737,48.490972545762816,48.89218220828866,-0.40667615434492177,-0.27777304358021837,-1.3393995937278405,-2.1111076790370973,18.99478215417871,0.41500091552734375,0.3206333206167358,0.29425086975097514,-0.2297248768093887,0.818226616311339,0.032262996470795,0.5562387430311553,0.5552990722656261,91.70740330669244,38.09406254451228,0.2619878732801812,1,-0.42750072479248047,-0.9450006484985352,-1.7712516784667969,-2.0875015258789062,3.474998474121101,1,0.0529485770599063,14.333197701032406,31.209999084472656,-1.1599981689499692,31.315000534057614,-2.4893392528143234,30.85000038146973,0.0529485770599063
10826,2016-01-20,30.8799991607666,31.69499969482422,30.375,31.3799991607666,1348200.0,-0.02092586352576231,1.3362804373731951,-16.666285205673027,36.80782669635583,45.50130916401888,0.21301969021789446,0.37382955598189227,-0.6655197562753798,-1.4251216211623685,17.43627501170855,1.3199996948242188,0.2056375839596889,-0.3482508659362793,-0.8972242402966337,0.20072250842407513,-0.6227375531164547,-0.07376417875610386,1.1861948150634802,38.257521024188655,-11.287247223146771,0.2744866871801764,1,0.1550006866455078,-0.28499889373779297,-1.172499656677246,-1.427499771118164,3.1750011444091797,2,0.09132129788901322,3.1500329019521827,31.540000915527344,14.333197701032406,31.209999084472656,-1.1599981689499692,31.315000534057614,0.09132129788901322
10827,2016-01-21,30.78499984741211,31.09499931335449,30.5,30.8700008392334,1303400.0,-0.0030764027181447995,1.2243050628714605,0.17000198364257812,34.98404960314427,43.06441456990969,0.25049017709074306,0.47922224481627396,-0.5084585312099819,-1.3129690454193863,16.473622802638367,0.5949993133544886,0.0874220588764203,-0.43425016403198313,-1.0067913336977021,0.13829100563373586,-0.7205207488648426,-0.14797957919912363,1.213546369384769,31.06060168193509,-14.633700484155966,0.2862705848328593,1,0.25,-0.18999958038330078,-1.142500400543213,-1.3325004577636719,3.1899986267089773,3,0.09014135259488021,1.3362804373731951,30.8799991607666,3.1500329019521827,31.540000915527344,14.333197701032406,31.209999084472656,0.09014135259488021
10828,2016-01-22,31.559999465942386,31.61000061035156,30.809999465942386,30.8799991607666,1221600.0,0.025174585751879697,1.0512781638651563,-7.999910243464644,54.91921371451107,45.26162386072056,-0.486290726080842,-0.27731042204029066,-1.2082096747563362,-2.06669352104835,15.726134193123265,0.8250007629394496,-0.030374411665558654,0.31999950408935973,-0.2709946792910536,0.910993687469773,0.024502412399151297,0.6154965957795682,0.3736049021826169,89.77270756870819,40.208321756695696,0.29549709169020744,1,-0.524999618530277,-0.8174991607666051,-1.931249618530277,-2.107500076293949,2.4149990081787003,4,0.07414455321717317,1.2243050628714605,30.78499984741211,1.3362804373731951,30.8799991607666,3.1500329019521827,31.540000915527344,0.07414455321717317
10829,2016-01-25,31.18000030517578,31.60000038146973,31.03499984741211,31.545000076293945,1164600.0,-0.012040531280004485,1.3789477065656703,-0.5367641283981617,50.54055224376087,45.666036408820105,-0.08374460166144715,0.08665425565316198,-0.7774256115043876,-1.6583914569541136,14.66327522843985,0.5650005340576207,-0.15229574311409522,-0.046999645233153586,-0.6308654944103793,0.5368662039440721,-0.3389325698217682,0.24493327935546105,0.6912598882242236,60.98488570355172,8.313065401579415,0.29193292458861325,1,-0.14500045776367188,-0.22749996185302734,-1.5512504577636719,-1.7275009155273438,3.0699996948242188,0,0.10262991442011837,1.0512781638651563,31.559999465942386,1.2243050628714605,30.78499984741211,1.3362804373731951,30.8799991607666,0.10262991442011837
10830,2016-01-26,31.45000076293945,31.684999465942386,31.21500015258789,31.26000022888184,902600.0,0.008659411645959736,-2.357129719824822,-0.5205497347999701,52.21931997858584,46.22447777444206,-0.33049618819193327,-0.18453776694858348,-1.0034175612911476,-1.8858571010665273,13.589007254152527,0.5049991607666051,-0.18066999095049496,0.21775074005126527,-0.3724367527679888,0.8079382328705194,-0.07734300635836178,0.5128444864608923,0.3614090227245548,81.43947056613563,27.510828971979173,0.29509374640962704,1,-0.4150009155273402,-0.20000076293944957,-1.7437510490417445,-1.997501373291012,2.889999389648441,1,0.09968197918861343,1.3789477065656703,31.18000030517578,1.0512781638651563,31.559999465942386,1.2243050628714605,30.78499984741211,0.09968197918861343
10831,2016-01-27,31.13999938964844,31.45000076293945,30.80500030517578,31.11000061035156,1140000.0,-0.009856959166001489,-1.015628352764455,0.15788786829297108,47.80487759492073,46.71059128289538,0.03140563940995378,0.09281167509648824,-0.6456549541498724,-1.534771587956076,11.972985451845036,0.6450004577636683,-0.12204342819482861,-0.06850061416625763,-0.6314360794167122,0.49443485108419694,-0.3499683467914849,0.21296711845896965,0.6139540045890044,54.00841165269835,0.6642357297932264,0.2814677326252281,1,-0.10499954223633168,9.536743128535363e-07,-0.5449991226196325,-1.0424995422363317,3.54000091552734,2,0.12443802427588135,-2.357129719824822,31.45000076293945,1.3789477065656703,31.18000030517578,1.0512781638651563,31.559999465942386,0.12443802427588135
10832,2016-01-28,31.815000534057614,31.96500015258789,31.0049991607666,31.30500030517578,1358200.0,0.021676337753351316,1.3703743821716945,17.000699389619456,59.28008327955291,48.02926571944298,-0.550171314100762,-0.6032748409305597,-1.2650337190272047,-2.1663422931088867,10.341688498205984,0.9600009918212891,-0.09632157874805358,0.6002505302429171,0.012574198230620226,1.187926862255214,0.30641236423677043,0.8940886962490637,-1.4400005340576136,87.06899670160155,30.06669304793128,0.29383816600614765,1,-0.6450004577636683,-0.6450004577636683,-1.220000267028805,-1.7175006866455043,2.9649982452392614,3,0.07040703232804524,-1.015628352764455,31.13999938964844,-2.357129719824822,31.45000076293945,1.3789477065656703,31.18000030517578,0.07040703232804524
10833,2016-01-29,32.669998168945305,32.674999237060554,32.075000762939446,32.125,1970400.0,0.02687404119237491,1.1621554746030613,1.0686233810918193,65.9735077083497,50.11337815166045,-1.3329202753440264,-1.4586303734205792,-2.077344230977374,-2.965870423468381,9.055357189306793,0.8599987030029403,-0.026229397430078905,1.4079982757568281,0.5553593725445509,2.2606371789691053,0.9816788241506913,1.834317727362965,-2.2631981658935487,99.73256304963726,39.473940027592405,0.42631945160613827,1,-1.1449985504150284,-1.1449985504150284,-2.074997901916497,-2.572498321533196,2.540000915527351,4,0.03994491516122145,1.3703743821716945,31.815000534057614,-1.015628352764455,31.13999938964844,-2.357129719824822,31.45000076293945,0.03994491516122145
10834,2016-02-01,32.97999954223633,33.200000762939446,32.380001068115234,32.485000610351555,2758600.0,0.009488870237700064,-1.3262468143129806,0.908257972394123,67.27270583478153,52.20023740599586,-1.5259088660927524,-1.7185196086440726,-2.3240571617360253,-3.2264192589913847,9.049753918346907,0.8199996948242116,0.0697514966476902,1.6302496910095208,0.4832288405512273,2.7772705414678143,1.0567392657803722,2.2037601162386693,-2.48247156982422,90.81414702907638,28.83392994386901,0.5735104252291472,2,-1.1924991607666051,-1.1924991607666051,-2.3849992752075195,-2.8824996948242188,2.4350013732910156,0,0.03016976791071513,1.1621554746030613,32.669998168945305,1.3703743821716945,31.815000534057614,-1.015628352764455,31.13999938964844,0.03016976791071513
10835,2016-02-02,33.22999954223633,33.290000915527344,32.689998626708984,32.81999969482422,1390600.0,0.007580351833535781,1.2641484989599603,0.8282843073034152,71.81815565127746,56.0902739565427,-1.6885401845897121,-1.9013995631283116,-2.511716889232943,-3.420300621397473,9.247808815590357,0.6000022888183594,0.13589116032546755,1.775749683380127,0.35987661728817955,3.191622749472071,1.0678131503341532,2.4836862164261007,-2.5703232023925793,97.58545840829686,29.899571095151146,0.7079365330459724,2,-1.3349990844726562,-1.3974990844726562,-2.6349992752075195,-3.1324996948242188,2.1300010681152344,1,0.030695169178898807,-1.3262468143129806,32.97999954223633,1.1621554746030613,32.669998168945305,1.3703743821716945,31.815000534057614,0.030695169178898807
10836,2016-02-03,33.900001525878906,34.044998168945305,33.19499969482422,33.419998168945305,1800600.0,0.02016256373374259,1.207797869705249,1.1707403306692643,74.79672804807137,60.513904894867935,-2.1066398850521963,-2.492864001440605,-3.128844626639399,-4.028361018081036,10.100207533575496,0.8499984741210866,0.2366625899228083,2.314751625061035,0.5299958974465255,4.099507352675541,1.4223737612537803,3.20712948886829,-3.0298992199804715,95.2303720272176,22.267921183375805,0.892377863807253,2,-1.4750022888183594,-1.69000244140625,-3.3050012588500977,-3.802501678466797,1.5249977111816406,2,0.012979309938174977,1.2641484989599603,33.22999954223633,-1.3262468143129806,32.97999954223633,1.1621554746030613,32.669998168945305,0.012979309938174977
10837,2016-02-04,33.735000610351555,34.060001373291016,33.55500030517578,33.845001220703125,2176800.0,-0.004867283424792479,-1.1489351340822025,-0.2291663355320785,70.68373301198626,62.26551815014295,-1.6530062318800844,-2.253182481199122,-2.9219515998759604,-3.8050224089142546,10.901988977752488,0.5050010681152344,0.3157141626170734,2.0290006637573157,0.008584565148360923,4.0494167623662705,1.0187926144528419,3.039208713061793,-2.547408718148432,83.62717062933808,10.800794408946658,1.0102080493044774,2,-1.302499771118157,-1.5174999237060476,-3.0662503242492605,-3.637500762939446,1.654998779296882,3,0.028012440424686202,1.207797869705249,33.900001525878906,1.2641484989599603,33.22999954223633,-1.3262468143129806,32.97999954223633,0.028012440424686202
10838,2016-02-05,33.884998321533196,34.125,33.19499969482422,33.60499954223633,3206800.0,0.0044463527039515505,1.4473623450283593,-2.545429324455313,72.68869633866974,64.72642304957726,-1.6075733921234772,-2.292722830434137,-3.0140717219575457,-3.8964154896316927,11.510008852918782,0.9300003051757812,0.507685839447582,2.034248447418207,-0.17607244336337402,4.244569338199788,0.9290880020274201,3.139408892808998,-2.352717291599525,86.24631373226234,12.074642843301902,1.1051604453907897,2,-1.4199981689453054,-1.634998321533196,-3.1112480163574148,-3.7874984741210866,1.8250007629394602,4,0.026412881867989402,-1.1489351340822025,33.735000610351555,1.207797869705249,33.900001525878906,1.2641484989599603,33.22999954223633,0.026412881867989402
10839,2016-02-08,33.97499847412109,34.220001220703125,33.64500045776367,33.94499969482422,2606200.0,0.0026560471313554768,1.211523225446756,0.10713896457763401,71.52958834342371,66.87200842344815,-1.4074134597907388,-2.2628585598118818,-3.0413761340719567,-3.928289389983693,12.19311712349907,0.5750007629394531,0.7382946534780253,1.9744986534118567,-0.3880128396320828,4.337010146455796,0.793242906889887,3.1557543999338264,-2.0797367883781313,83.98677573856605,11.536175628814476,1.1812557465219689,2,-1.4624977111816335,-1.6774978637695241,-2.9899983406066823,-3.8774986267089773,2.0500030517578196,0,0.0363502771395936,1.4473623450283593,33.884998321533196,-1.1489351340822025,33.735000610351555,1.207797869705249,33.900001525878906,0.0363502771395936
10840,2016-02-09,34.174999237060554,34.330001831054695,33.810001373291016,33.900001525878906,2402400.0,0.005886704103660545,-1.2857262628380106,9.166963377418481,81.7131767092794,70.63959721393243,-1.3189219853053729,-2.3390240386671266,-3.168939257620316,-4.073280782047753,13.027414368324152,0.520000457763679,0.8556905283458747,2.019749450683598,-0.4897740624444964,4.529272963811696,0.7649876941195473,3.274511207247645,-1.9077792257239707,86.34340949269672,9.17238654088456,1.2547617565640488,2,-1.5074987411499094,-1.8224983215332102,-3.2224988937378,-4.077499389648445,2.1450004577636648,1,0.03628388313530939,1.211523225446756,33.97499847412109,1.4473623450283593,33.884998321533196,-1.1489351340822025,33.735000610351555,0.03628388313530939
10841,2016-02-10,34.14500045776367,34.400001525878906,33.60499954223633,34.064998626708984,2427400.0,-0.0008777989748819381,1.6949038573442128,0.29091817059467406,82.74853714198167,73.24720319864677,-0.9139483843831755,-2.158613197530684,-3.0680981754316363,-3.994834338937558,14.328172102158392,0.7950019836425781,1.0369266607310479,1.824000644683835,-0.7539411437942505,4.401942433161921,0.5350297504447923,3.112971538922878,-1.5064797188778272,78.83811779007483,-3.9934882165848506,1.2889708942390423,2,-0.9074993133544922,-1.7574996948242188,-3.192500114440918,-4.0475006103515625,2.0649986267089844,2,0.03558354477373071,-1.2857262628380106,34.174999237060554,1.211523225446756,33.97499847412109,1.4473623450283593,33.884998321533196,0.03558354477373071
10842,2016-02-11,33.59000015258789,34.235000610351555,33.584999084472656,34.029998779296875,1763600.0,-0.016254218706551193,-1.8888907726867823,-5.499856952126645,70.67209736409164,73.76926871595143,-0.09016811262846858,-1.4628131383447496,-2.4522409429954592,-3.391487225238528,15.685398689021557,0.6500015258788991,1.196003754048185,1.132000350952147,-1.4077309217905878,3.6717316236948783,-0.13786528541921683,2.4018659873235144,-0.5991832563034336,32.7800711653645,-47.14222428476749,1.269865636371366,2,-0.1999988555908203,-1.2024993896484375,-2.6662497520446777,-3.4925003051757812,2.404998779296882,3,0.05462932647028529,1.6949038573442128,34.14500045776367,-1.2857262628380106,34.174999237060554,1.211523225446756,33.97499847412109,0.05462932647028529
10843,2016-02-12,33.47999954223633,33.84999847412109,33.110000610351555,33.564998626708984,1391800.0,-0.003274802317709602,1.2595396729255488,0.19318034037609563,74.78445742134856,74.60390778112551,0.1640678038174812,-1.2461928793329875,-2.3009108730754093,-3.236482070124133,16.200042832276463,0.7399978637695312,1.4181550803073222,0.9137497901916518,-1.605326526035256,3.4328261064185632,-0.3457883679218057,2.1732879483051057,0.9200019836425781,28.682067387023334,-51.42004829460002,1.2595381581134555,2,0.06500053405761719,-1.092498779296875,-2.5562491416931152,-3.3824996948242188,2.4850006103515625,4,0.057048980690772355,-1.8888907726867823,33.59000015258789,1.6949038573442128,34.14500045776367,-1.2857262628380106,34.174999237060554,0.057048980690772355
10844,2016-02-16,33.485000610351555,33.75,33.240001678466804,33.75,1912600.0,0.00014937479640408924,2.8490528012897487,3.117673458396996,73.25712083468109,74.76379280150371,0.2662315397771664,-1.129950849177824,-2.251099413807065,-3.1924000029287676,16.880195507907903,0.509998321533196,1.547725346816911,0.8050007820129323,-1.6611147116049452,3.27111627563081,-0.4280569647960064,2.038058528821871,0.8892008972168028,29.06974681073776,-48.76209604459593,1.2330577468089396,2,0.270000457763679,-1.0974998474121023,-2.5612502098083425,-3.387500762939446,2.8149986267089915,1,0.06644761635253671,1.2595396729255488,33.47999954223633,-1.8888907726867823,33.59000015258789,1.6949038573442128,34.14500045776367,0.06644761635253671
10845,2016-02-17,33.209999084472656,33.720001220703125,33.18000030517578,33.544998168945305,1447600.0,-0.008212677941355162,-1.7342050875939197,1.2641504001841968,73.84790095156384,74.65836756855843,0.601334379732009,-0.7625170061667035,-1.9035244726288028,-2.870054830624973,16.90396660469241,0.5400009155273438,1.5643652910131465,0.4464993476867676,-1.9696765664571103,2.862675261830649,-0.7615886093851714,1.6545873047587065,1.1389184051513652,7.751814197761371,-70.07411405328894,1.2080879570719403,2,0.5450019836425781,-0.8224983215332031,-2.2862486839294434,-3.112499237060547,3.2849998474121165,2,0.08476370126497246,2.8490528012897487,33.485000610351555,1.2595396729255488,33.47999954223633,-1.8888907726867823,33.59000015258789,0.08476370126497246
10846,2016-02-18,33.700000762939446,33.889999389648445,33.075000762939446,33.169998168945305,1266000.0,0.01475464293812312,-1.263893230477461,-1.5821016192580444,72.68349201875296,74.88056301375472,0.08937816721479663,-1.0861040141006555,-2.329236754241755,-3.31401337250956,18.13755172844651,0.8149986267089986,1.5620368623307428,0.7955009460449176,-1.4830901712319289,3.074092063321764,-0.34379461259350563,1.9347965046833409,0.624138389099123,53.87931743218224,-21.83651289916113,1.1392955586384224,2,0.03750038146973367,-1.312499999999993,-2.776250362396233,-3.6025009155273366,2.7099990844726634,3,0.07774477366677202,-1.7342050875939197,33.209999084472656,2.8490528012897487,33.485000610351555,1.2595396729255488,33.47999954223633,0.07774477366677202
10847,2016-02-19,33.560001373291016,33.755001068115234,33.345001220703125,33.575000762939446,993000.0,-0.0041542844652511235,1.1866658528645833,-0.02830059667329896,62.93606956043464,73.79693781617306,0.22567557610253175,-0.7668666371550827,-2.1249269396831956,-3.133267304460148,19.437801325131044,0.4099998474121094,1.5096205550115158,0.5167514801025419,-1.5461674291949734,2.5796703894000608,-0.5147079745462193,1.5482109347513031,0.7141722431835902,59.50937761822055,-12.624520496339393,1.031459454648759,2,0.17749977111816406,-1.1725006103515625,-2.6562509536743164,-3.4625015258789062,3.5149993896484375,4,0.07896297981950218,-1.263893230477461,33.700000762939446,-1.7342050875939197,33.209999084472656,2.8490528012897487,33.485000610351555,0.07896297981950218
10848,2016-02-22,33.900001525878906,34.075000762939446,33.674999237060554,33.674999237060554,1377800.0,0.010131112594604419,-2.5555329501721817,-15.000762970505106,63.2564934957857,72.87770505532438,-0.12513147419475956,-0.9724280554173035,-2.401142668381574,-3.4306090514449536,20.519381498289206,0.5149993896484304,1.3725067671877298,0.7397515296936064,-1.2323952873706077,2.711898346757824,-0.24632187883850065,1.7258249382257134,0.3262051764542946,82.50007629394602,12.203277877586473,0.9860734085321082,2,-0.16250038146972656,-1.5125007629394531,-3.0212512016296387,-3.802501678466797,3.0449981689453125,0,0.06179933072883692,1.1866658528645833,33.560001373291016,-1.263893230477461,33.700000762939446,-1.7342050875939197,33.209999084472656,0.06179933072883692
10849,2016-02-23,34.380001068115234,34.5,33.529998779296875,33.595001220703125,1837800.0,0.014159277894719269,-1.1202102867053276,3.488852720275444,65.54054193378107,71.08074563582457,-0.6052928110838067,-1.2652706358424837,-2.803856282098394,-3.8623308713800846,21.84976805536769,0.970001220703125,1.2946019407845313,1.059751033782959,-0.748352256691021,2.8678543242569425,0.155699388545969,1.963802679019949,-1.3050003051757884,91.57901781531505,23.712313212770752,0.9040516452369914,2,-0.5925006866455078,-1.9425010681152344,-3.5525007247924805,-4.282501220703125,2.759998321533203,1,0.0461023570456669,-2.5555329501721817,33.900001525878906,1.1866658528645833,33.560001373291016,-1.263893230477461,33.700000762939446,0.0461023570456669
10850,2016-02-24,34.584999084472656,34.779998779296875,34.235000610351555,34.275001525878906,1261200.0,0.005962711168951751,-1.7948667788253974,0.3949014252878032,60.58728638878538,68.61838444102497,-0.8336873403083089,-1.2894720185972233,-2.9038979764565482,-4.023356667770777,23.234211310963417,0.5449981689453196,1.1925837077018997,1.1079991340637179,-0.5551763490815205,2.771174617208956,0.2764113924910987,1.939586875636337,-1.4814983367920007,88.56305444619709,23.15974132340638,0.8315877415726183,2,-0.6574993133544922,-2.0074996948242188,-3.7574987411499023,-4.487499237060547,2.9300003051757812,2,0.049587977388666715,-1.1202102867053276,34.380001068115234,-2.5555329501721817,33.900001525878906,1.1866658528645833,33.560001373291016,0.049587977388666715
10851,2016-02-25,35.014999389648445,35.125,34.625,34.625,1060800.0,0.012433144905556581,-1.5641065769396298,1.258072455207741,68.28569684709842,68.35322882802573,-1.2597794243130735,-1.4907117521950823,-3.21823515552493,-4.399252678413475,25.55131081110958,0.5400009155273438,1.1068838037832052,1.344249439239512,-0.054420204675842854,2.7429190831548667,0.6449146172818345,2.0435842611971893,-1.8444387207031383,93.82018619164405,29.452971522233753,0.6993348219576785,2,-0.914999008178718,-2.2649993896484446,-4.161249160766609,-4.917499542236335,2.440002441406243,3,0.042267587263584705,-1.7948667788253974,34.584999084472656,-1.1202102867053276,34.380001068115234,-2.5555329501721817,33.900001525878906,0.042267587263584705
10852,2016-02-26,34.05500030517578,34.939998626708984,33.97499847412109,34.85499954223633,1119000.0,-0.027416795693461338,-1.0104109131801216,-2.051283305293597,51.972180156322956,65.81853135413401,-0.25354660032271426,-0.37343953530665885,-2.154567299485656,-3.396409548023314,26.72936624172436,1.040000915527358,0.9245740233891127,0.27225036621094034,-0.8275369013495251,1.3720376337714058,-0.2776432675692888,0.8221439999911695,-0.7671732763671955,32.915430976753086,-27.49930906851921,0.5498936337802312,2,0.04500007629394531,-1.2425003051757812,-3.2400002479553223,-3.957500457763672,2.700000762939446,4,0.06915282693092228,-1.5641065769396298,35.014999389648445,-1.7948667788253974,34.584999084472656,-1.1202102867053276,34.380001068115234,0.06915282693092228
10853,2016-02-29,33.97499847412109,34.419998168945305,33.84999847412109,33.970001220703125,1388400.0,-0.0023491948418081776,-3.6530065705474835,-0.0062465727296480335,50.0,63.23440681694722,-0.10722043954567795,-0.20096088668231005,-1.9780707665001813,-3.278304226671061,26.975378064212702,0.5699996948242188,0.7291856730974757,0.12699851989745525,-0.8418715619619945,1.095868601756905,-0.35743652103226964,0.6114335608271801,-0.5769410670410124,27.89964603463076,-28.31339614912638,0.48443504092972345,2,0.12500190734863992,-1.009998321533196,-3.1599984169006277,-3.8774986267089773,2.760002136230476,0,0.09124363290787652,-1.0104109131801216,34.05500030517578,-1.5641065769396298,35.014999389648445,-1.7948667788253974,34.584999084472656,0.09124363290787652
10854,2016-03-01,33.97499847412109,34.47999954223633,33.830001831054695,34.134998321533196,1841000.0,0.0,-1.888922797826588,-32.017557251953924,47.56096766720209,60.31363645201813,-0.03397787637725713,-0.1292212603885119,-1.9029589964548208,-3.2359019678320777,26.69215863811113,0.6499977111816335,0.6522497627588209,0.07724857330321555,-0.8019941192398647,0.9564912658462958,-0.36237277296832104,0.5168699195747521,-0.4733245114658189,11.196667805675949,-39.50294597203751,0.43962134627154,3,0.12500190734863992,-1.009998321533196,-3.0862483978271413,-3.8774986267089773,2.7350006103515696,1,0.08741725839856618,-3.6530065705474835,33.97499847412109,-1.0104109131801216,34.05500030517578,-1.5641065769396298,35.014999389648445,0.08741725839856618
10855,2016-03-02,34.25,34.255001068115234,33.259998321533196,33.86999893188477,2114400.0,0.008094232177475513,4.102536263779294,-2.3750089407051984,51.20827871752573,57.927501640770664,-0.16309201150607322,-0.3413921847824568,-2.1456555144639395,-3.464475744717973,25.939525581661677,0.9950027465820384,0.5731565139203667,0.30125007629394673,-0.5320365273552099,1.1345366799431034,-0.11539322553063158,0.717893378118525,0.875,53.08315214389903,5.69737605646479,0.4166433018245796,3,-0.05750083923339844,-1.2849998474121094,-3.2562499046325684,-4.152500152587891,2.634998321533203,2,0.08437954422331195,-1.888922797826588,33.97499847412109,-3.6530065705474835,33.97499847412109,-1.0104109131801216,34.05500030517578,0.08437954422331195
10856,2016-03-03,34.34000015258789,34.34000015258789,33.709999084472656,34.310001373291016,863000.0,0.0026277416813982324,41.00178026449644,0.07894393414646536,59.66493629070316,57.56404238857828,-0.17071345600775345,-0.418178844368839,-2.1814900895779274,-3.5128016109692908,24.482079426885132,0.6300010681152344,0.5133642769360875,0.3692502975463867,-0.48166395676259555,1.220164551855369,-0.05620682960810797,0.7947074247008814,0.7476998138427717,64.28581159940252,14.43070832197224,0.42545712715449197,3,-0.14750099182128906,-1.375,-3.197500228881836,-4.08750057220459,2.229999542236328,3,0.09245775256122934,4.102536263779294,34.25,-1.888922797826588,33.97499847412109,-3.6530065705474835,33.97499847412109,0.09245775256122934
10857,2016-03-04,34.68000030517578,34.735000610351555,34.040000915527344,34.125,1368400.0,0.009900994498460047,1.0902217684109317,18.500762970498474,64.59853370991439,57.71315796792591,-0.3745189351178979,-0.7207028146924728,-2.4537140269282958,-3.8069709416839714,23.12612097362325,0.6949996948242116,0.48419967664286645,0.6620004653930636,-0.23736408774751538,1.5613650185336425,0.21231818882277054,1.1116827419633566,0.37114562835693476,96.27117153697196,41.931057322061974,0.4496822765702901,3,-0.4875011444091797,-1.6150007247924805,-3.5925002098083496,-4.085000038146973,2.145000457763672,4,0.08001734433274366,41.00178026449644,34.34000015258789,4.102536263779294,34.25,-1.888922797826588,33.97499847412109,0.08001734433274366
10858,2016-03-07,34.779998779296875,34.86999893188477,34.53499984741211,34.59999847412109,704800.0,0.0028834623195250764,-1.1613014372908512,0.324324695855398,65.3983068376038,57.69735406835065,-0.37611502508902817,-0.7907545738466126,-2.4891797317052493,-3.865281129189462,22.4389847242985,0.33499908447266336,0.436712062851214,0.7172489166259766,-0.24136527352028736,1.6758631067722405,0.2379418215528446,1.1965560116991085,0.23532420199585147,94.40993052988692,35.3500874325177,0.47930709507313135,3,-0.5874996185302734,-1.1799983978271484,-3.6099987030029297,-4.184998512268066,1.6800003051757812,0,0.056785576714683206,1.0902217684109317,34.68000030517578,41.00178026449644,34.34000015258789,4.102536263779294,34.25,0.056785576714683206
10859,2016-03-08,35.209999084472656,35.24499893188477,34.705001831054695,34.84999847412109,904800.0,0.01236343646543614,1.511612639945979,1.9999999999999605,72.93577660575977,59.06940853690337,-0.755441420271687,-1.1842024561273732,-2.8578302896973042,-4.250909017172987,21.78599808104077,0.5399971008300781,0.4775192700290063,1.0854991912841783,-2.1753915113720268e-05,2.1710201364834703,0.5427387186845323,1.6282596638838243,-1.9500007629394602,98.23678404784383,31.336561529707183,0.542760472599645,3,-0.9575004577636719,-1.3974990844726562,-3.6849994659423793,-4.339999198913574,1.1000022888183594,1,0.04331160367883746,-1.1613014372908512,34.779998779296875,1.0902217684109317,34.68000030517578,41.00178026449644,34.34000015258789,0.04331160367883746
10860,2016-03-09,35.415000915527344,35.5,34.72999954223633,35.06999969482422,869400.0,0.005822261754760749,1.9902965838049242,0.9583350993938691,71.04294271776766,59.37576918919995,-0.927905146598242,-1.361339916119185,-2.9947726936364276,-4.410933720584914,21.09141739528503,0.7700004577636719,0.5039252859849412,1.2285009384155288,-0.001231782096169809,2.4582336589272273,0.613634578159683,1.8433672986713745,-2.1153025817871196,95.25145022355393,25.60104903372458,0.6148663602558483,3,-1.0350017547607422,-1.3200016021728516,-3.6275005340576207,-4.282500267028816,1.2399978637695384,2,0.036566374007279245,1.511612639945979,35.209999084472656,-1.1613014372908512,34.779998779296875,1.0902217684109317,34.68000030517578,0.036566374007279245
10861,2016-03-10,35.36000061035156,35.53499984741211,34.884998321533196,35.404998779296875,794800.0,-0.001553022836480178,3.2623008229732564,-0.13042901371074744,72.55637192804646,61.662901608280336,-0.9150468419384055,-1.27607263062594,-2.879653085198619,-4.318803069535914,20.775661189951794,0.6500015258789134,0.48340628008622843,1.112750625610353,-0.22375876641206816,2.449260017632774,0.4444959295991424,1.7810053216215636,-1.9722902099609456,88.29435705081589,16.644011954985388,0.6682546960112096,3,-0.9625015258789062,-1.0550003051757812,-3.4962501525878906,-4.182499885559082,1.3499984741210938,3,0.043127762580841056,1.9902965838049242,35.415000915527344,1.511612639945979,35.209999084472656,-1.1613014372908512,34.779998779296875,0.043127762580841056
10862,2016-03-11,35.42499923706055,35.650001525878906,35.345001220703125,35.595001220703125,1194000.0,0.0018381964249727378,1.178553425702647,3.777975584944049,70.52486740975377,63.943442431586305,-0.8552085935890474,-1.2612120282061738,-2.8849554578037413,-4.347433330543257,20.530882179254633,0.30500030517578125,0.47979599785978166,1.0859992980957003,-0.31110125689230017,2.4830998530837007,0.38744902060170006,1.7845495755897005,-1.908451469848643,79.82045290481061,9.148333937762473,0.698550277493999,3,-0.9699993133544922,-1.0624980926513672,-3.1075000762939453,-3.869999885559089,1.1800003051757812,4,0.032321820251891786,3.2623008229732564,35.36000061035156,1.9902965838049242,35.415000915527344,1.511612639945979,35.209999084472656,0.032321820251891786
10863,2016-03-14,35.38999938964844,35.525001525878906,35.154998779296875,35.3650016784668,1625000.0,-0.0009879985367929889,1.508476329639352,-0.14704364411533716,65.44339724991849,65.93037905188812,-0.6687040847807424,-1.133919638674115,-2.7905635724505515,-4.278054989735288,21.030807980959466,0.37000274658203125,0.40512385179115995,0.9554994583129854,-0.45541965283433683,2.3664185694603077,0.2500399027393243,1.6609590138866466,-1.7027753217431751,72.48653754551378,4.274803957162504,0.7054595555736595,3,-0.9349994659423828,-1.0274982452392578,-3.0649986267089844,-3.827498435974121,0.060001373291015625,0,0.040548216955063054,1.178553425702647,35.42499923706055,3.2623008229732564,35.36000061035156,1.9902965838049242,35.415000915527344,0.040548216955063054
10864,2016-03-15,35.709999084472656,35.775001525878906,35.290000915527344,35.290000915527344,1203600.0,0.009042093821505448,-1.3095367847411443,16.80146497787273,66.61741935047621,67.64250578888263,-0.8009395658666634,-1.3477827686276314,-3.0301093092090596,-4.563142934600897,21.66906913417648,0.4850006103515625,0.4814919092483052,1.1642492294311495,-0.2818787204344062,2.610377179296705,0.44118525449837165,1.8873132043639274,-1.8657528199295044,93.77968248637481,26.97972662758268,0.7230639749327766,3,-0.967498779296875,-1.2849979400634766,-3.352499008178711,-4.114998817443848,-1.3199996948242116,1,0.02100252084089571,1.508476329639352,35.38999938964844,1.178553425702647,35.42499923706055,3.2623008229732564,35.36000061035156,0.02100252084089571
10865,2016-03-16,36.025001525878906,36.04999923706055,35.33000183105469,35.55500030517578,735600.0,0.008821127120757,1.76923866954238,1.11905540417802,65.44343756270305,68.2845614857715,-0.9361229280139867,-1.5189568574876802,-3.2565983950609763,-4.83801370445337,22.571453621332594,0.7199974060058594,0.5932367442342183,1.3385015487670913,-0.10818993417704803,2.7851930317112306,0.6151558072950252,2.0618472902391574,-1.9876797352021782,97.85427540455407,33.04818606336005,0.7233457414720682,3,-0.9800014495849609,-1.4625015258789062,-3.6200008392333984,-4.382500648498535,-1.4750022888183523,2,0.007911168225971599,-1.3095367847411443,35.709999084472656,1.508476329639352,35.38999938964844,1.178553425702647,35.42499923706055,0.007911168225971599
10866,2016-03-17,36.31999969482422,36.40499877929688,35.94499969482422,36.025001525878906,1052600.0,0.008188706632903164,-1.021965860692878,0.6276540484384131,93.47402055394288,71.49294891288578,-1.0289240359164253,-1.6944842882852882,-3.462343701073735,-5.096505560513471,23.417653964378708,0.45999908447266336,0.7388755176878945,1.502499771118167,-0.03942473249203715,3.044424274728371,0.7315375193130649,2.273462022923269,-2.0411566105814316,93.20007324218696,23.35374237998083,0.7709622518051024,3,-0.8500003814697266,-1.5799999237060547,-3.8099989891052246,-4.622498512268066,-1.8400001525878906,3,0.009223543152187874,1.76923866954238,36.025001525878906,-1.3095367847411443,35.709999084472656,1.508476329639352,35.38999938964844,0.009223543152187874
10867,2016-03-18,36.209999084472656,36.39500045776367,36.02999877929688,36.26499938964844,2838200.0,-0.003028651191515186,1.317453012981935,-0.18644286970465007,92.40984437205938,74.49423086115863,-0.7588730790447471,-1.4501216753359074,-3.263817728674404,-4.940847045978359,24.30958402544465,0.36500167846678977,0.8570402038401923,1.2599992752075195,-0.2823775642284687,2.8023761146435078,0.4888108554895254,2.0311876949255137,-1.633494202922293,84.40002441406203,8.865706254209712,0.7711884197179955,3,-0.6549987792968679,-1.4699993133544922,-3.39749813079834,-4.4774980545043945,-1.68499755859375,4,0.013808340586631163,-1.021965860692878,36.31999969482422,1.76923866954238,36.025001525878906,-1.3095367847411443,35.709999084472656,0.013808340586631163
10868,2016-03-21,35.99499893188477,36.209999084472656,35.75,36.209999084472656,957400.0,-0.005937590666222348,3.279058214013236,3.909071993341527,85.43857606165642,75.8834308007027,-0.3949317862907833,-1.1279528865342954,-2.950326821897498,-4.682811894993101,24.56460921582342,0.45999908447265625,0.9358618141969757,0.9402492523193402,-0.5863552399436713,2.4668537445823517,0.17694700618783088,1.7035514984508495,-1.1625049046499,63.228642786274136,-19.599436735810443,0.7633022461315064,3,-0.42749977111817117,-1.2549991607666087,-3.106247901916511,-4.262497901916511,-1.3400001525878977,0,0.016946815625856537,1.317453012981935,36.209999084472656,-1.021965860692878,36.31999969482422,1.76923866954238,36.025001525878906,0.016946815625856537
10869,2016-03-22,35.96500015258789,36.290000915527344,35.85499954223633,35.95000076293945,763400.0,-0.0008334152017520635,-3.243877930777819,-0.06976455350331133,82.91747512392277,77.20282329027549,-0.2755505199968198,-1.0257102666772937,-2.819832824264523,-4.607839115626902,24.323146996226765,0.4350013732910156,0.9703979417456381,0.831000518798831,-0.7125862264241363,2.374587264021798,0.05920714618734735,1.6027938914103146,-0.9123554600643331,59.0697789953297,-26.38397653787743,0.7717933726114848,3,-0.32000160217285156,-1.2250003814697266,-2.9987497329711914,-4.232499122619629,-1.200000762939446,1,-0.014319460238105375,3.279058214013236,35.99499893188477,1.317453012981935,36.209999084472656,-1.021965860692878,36.31999969482422,-0.014319460238105375
10870,2016-03-23,36.29999923706055,36.40999984741211,35.73500061035156,35.99499893188477,1181800.0,0.009314585932194142,1.5714181913301266,20.334181078331163,84.3859672605105,78.51722277166037,-0.5272574572040796,-1.2918730962420852,-3.051595782476319,-4.886837336836852,23.74188206188549,0.6749992370605469,1.0080455852213248,1.080249595642087,-0.5242655720311333,2.6847647633153073,0.2779920118054733,1.8825071794787007,-1.058024972388722,83.70359486173827,-4.244856885075549,0.8022575838366103,3,-0.5174999237060547,-1.5574989318847656,-3.228748321533203,-4.567498207092285,-1.0400009155273438,2,-0.052617076792169315,-3.243877930777819,35.96500015258789,3.279058214013236,35.99499893188477,1.317453012981935,36.209999084472656,-0.052617076792169315
10871,2016-03-24,36.49499893188477,36.540000915527344,36.099998474121094,36.18999862670898,954000.0,0.005371892532304523,1.2278363657434233,1.00000000000007,83.54898258212185,79.96434667970126,-0.6082951270186854,-1.444363132857454,-3.1309054519879496,-5.019104062486548,22.816341821485622,0.44000244140625,0.9811196184155833,1.2012493133545021,-0.49726679075566693,2.899765417464671,0.3519912612994176,2.0505073654095867,-1.0661405739745007,94.40969359225966,7.203613926129734,0.8492580520550863,3,-0.6474990844726634,-1.6874980926513743,-3.423748016357429,-4.762497901916511,-0.8549995422363352,3,-0.05329496511164222,1.5714181913301266,36.29999923706055,-3.243877930777819,35.96500015258789,3.279058214013236,35.99499893188477,-0.05329496511164222
10872,2016-03-28,36.40999984741211,36.790000915527344,36.224998474121094,36.38999938964844,959800.0,-0.0023290611579769305,-2.2285642663295224,0.06557520574329935,80.29743309031745,81.61479510641229,-0.41223047907764965,-1.2373255641866336,-2.9294635344637854,-4.874023666175095,23.301863073526054,0.56500244140625,0.9581911274067707,0.9985002517700181,-0.664582435073477,2.6615829386135132,0.16695890834827054,1.8300415951917657,-0.7811358291307613,63.98095182996941,-21.39212540711435,0.8315413434217472,3,-0.3699989318847656,-1.385000228881836,-3.347498893737793,-4.677498817443848,-0.7550010681152344,0,-0.05300742414897208,1.2278363657434233,36.49499893188477,1.5714181913301266,36.29999923706055,-3.243877930777819,35.96500015258789,-0.05300742414897208
10873,2016-03-29,37.07500076293945,37.10499954223633,36.28499984741211,36.45500183105469,1398200.0,0.018264238349745776,1.411776255630915,30.999237078008775,81.88037888756863,83.31067949942253,-0.9086302590205833,-1.747783982441355,-3.482884087459915,-5.478617826959535,24.178942417994243,0.8199996948242188,0.9550153899122549,1.5085010528564453,-0.1686493538881919,3.1856514596010825,0.6699258494841231,2.3470762562287675,-1.213909365208906,97.81030637333386,13.483415614589177,0.8385752033723195,3,-0.8575000762939453,-1.8925018310546875,-4.012499809265137,-5.342499732971191,-1.0,1,-0.06877947901782788,-2.2285642663295224,36.40999984741211,1.2278363657434233,36.49499893188477,1.5714181913301266,36.29999923706055,-0.06877947901782788
10874,2016-03-30,36.94499969482422,37.15499877929688,36.80500030517578,37.040000915527344,726600.0,-0.0035064346713429284,1.1538569885909633,-0.15322803930375503,76.84209821846837,84.57719735006313,-0.653772496546317,-1.458655363434744,-3.2371277067738546,-5.28978973848702,25.044822394275123,0.34999847412110086,0.9675601133323113,1.2299999237060533,-0.3783532532601228,2.8383531006722293,0.4258233352229652,2.0341765121891413,-0.8351266681925154,85.21131300974587,2.172686806686883,0.8041765884830879,3,-0.5,-1.7375011444091797,-3.8824987411499023,-5.212498664855957,-0.6949996948242188,2,-0.06198405560815745,1.411776255630915,37.07500076293945,-2.2285642663295224,36.40999984741211,1.2278363657434233,36.49499893188477,-0.06198405560815745
10875,2016-03-31,37.13999938964844,37.17499923706055,36.790000915527344,36.95000076293945,1670800.0,0.0052781079018804355,1.9615446689261558,-1.9999598458079024,79.76588714101618,83.05407141529349,-0.7531819877385217,-1.5031074318707738,-3.3223581247405747,-5.427344864840141,27.001944523751824,0.3849983215332031,1.027854130684517,1.2804996490478544,-0.2925693917395549,2.8535686898352637,0.4939651286541533,2.0670341694415555,-0.8549995422363281,96.74420255140966,13.776764926768251,0.7865345203937042,3,-0.6849994659423828,-1.9225006103515625,-4.027499198913574,-5.357499122619629,-0.9249992370605469,3,-0.0639472277606431,1.1538569885909633,36.94499969482422,1.411776255630915,37.07500076293945,-2.2285642663295224,36.40999984741211,-0.0639472277606431
10876,2016-04-01,37.51499938964844,37.52000045776367,36.834999084472656,37.060001373291016,1472400.0,0.010096930699049045,1.9462414989704422,2.394743710723392,81.66667629974266,81.86038607392499,-1.0514121960839589,-1.7160302380633112,-3.5596910259255523,-5.741497800491043,29.07806083584596,0.6850013732910156,1.0757007505856393,1.4967496871948214,-0.07147851625194335,3.064977890641586,0.712635585471439,2.2808637889182037,-1.051999664306642,99.61381772550129,15.577106867983488,0.7841141017233832,4,-0.8874988555908203,-2.125,-4.262499809265137,-5.592499732971191,-1.0449981689453054,4,-0.060109319067121136,1.9615446689261558,37.13999938964844,1.1538569885909633,36.94499969482422,1.411776255630915,37.07500076293945,-0.060109319067121136
10877,2016-04-04,37.45500183105469,37.59000015258789,37.04999923706055,37.47000122070313,1099000.0,-0.0015992952037819919,3.2353469167938247,-0.03296583525467921,81.0526967926683,81.3730661551485,-0.8898120106199983,-1.5151600864163441,-3.3568225676677272,-5.596114286097219,30.739202225085684,0.5400009155273438,1.1135560974948717,1.298002052307126,-0.26271149045743414,2.8587155950716863,0.517645280924846,2.078358823689406,-0.7806019592285196,89.65530345105789,3.985828282681851,0.7803567713822808,4,-0.7925014495849609,-2.0300025939941406,-4.030001640319824,-5.360001564025879,-0.8550033569335938,0,-0.04845821259315475,1.9462414989704422,37.51499938964844,1.9615446689261558,37.13999938964844,1.1538569885909633,36.94499969482422,-0.04845821259315475
10878,2016-04-05,36.75500106811523,37.40499877929688,36.68000030517578,37.29999923706055,2135200.0,-0.01868911303480636,-1.0863274603436177,36.33468972531388,64.1025984228456,79.28252429947328,-0.0789724745946927,-0.6952567987249765,-2.544123663187875,-4.812494136736262,31.942047842338173,0.7750015258789062,1.0377234216361302,0.49925117492674786,-0.9397996240563913,1.938301973909887,-0.22027422456481816,1.2187765744183139,0.8349990844726634,8.24184346324188,-73.24566774689937,0.7195253994915687,4,-0.09250068664550071,-1.3300018310546804,-3.298750877380364,-4.660000801086419,-0.055000305175774145,1,-0.029927962368435312,3.2353469167938247,37.45500183105469,1.9462414989704422,37.51499938964844,1.9615446689261558,37.13999938964844,-0.029927962368435312
10879,2016-04-06,36.73500061035156,36.83000183105469,36.50500106811523,36.685001373291016,1006800.0,-0.0005441560925708577,1.708320750218608,-0.09174202760590075,60.41055587251509,76.61858970080712,0.06899447255577229,-0.5851500831468641,-2.3970834964440115,-4.718839664573174,32.57245624922368,0.32500076293946023,0.9711269959301916,0.4030006408691378,-0.9624701068012129,1.7684713885394885,-0.2797347329660411,1.0857360147043167,0.8549995422363281,21.19813237889696,-55.81412254644559,0.6827353738351755,4,0.10999870300292969,-1.3100013732910156,-3.202500343322754,-4.640000343322754,0.3149986267089844,2,-0.01796651249343184,-1.0863274603436177,36.75500106811523,3.2353469167938247,37.45500183105469,1.9462414989704422,37.51499938964844,-0.01796651249343184
10880,2016-04-07,36.709999084472656,36.93999862670898,36.435001373291016,36.68999862670898,1636600.0,-0.0006805914104670574,1.1041572292556097,0.4000152590220388,56.21018257096064,73.58094525512254,0.17687043122005974,-0.48291545260531166,-2.2514177513572164,-4.625010589848827,32.98918676521051,0.5049972534179616,0.9351193216817748,0.31324920654297017,-0.990556500336254,1.6170549134221943,-0.33865364689664545,0.9651520599825858,0.8366011047363244,23.8093508071974,-49.04208319683211,0.6519028534396125,4,0.19750022888183594,-1.2849998474121094,-3.1774988174438477,-4.467498779296875,0.17499923706054688,3,-0.01253062097370694,1.708320750218608,36.73500061035156,-1.0863274603436177,36.75500106811523,3.2353469167938247,37.45500183105469,-0.01253062097370694
10881,2016-04-08,36.8849983215332,37.02999877929688,36.7599983215332,36.86000061035156,1030400.0,0.004767072771041381,-1.3999796551549384,1.249856952126201,60.5304158320151,71.38461000420006,0.07041531396619405,-0.5668715841437759,-2.2912376281641684,-4.726272473241394,33.431968297137246,0.31999969482422586,0.928869026381264,0.41199855804443075,-0.8124734763256427,1.6364705924145042,-0.20023745914060953,1.024234575229471,0.5949059387207001,38.96081591671731,-31.09015752181162,0.6122360171850371,4,0.052501678466796875,-1.2349987030029297,-3.306248664855957,-4.432497978210449,0.10000228881835938,4,-0.018164516725873714,1.1041572292556097,36.709999084472656,1.708320750218608,36.73500061035156,-1.0863274603436177,36.75500106811523,-0.018164516725873714
10882,2016-04-11,36.56999969482422,37.11999893188477,36.49499893188477,36.93000030517578,1002800.0,-0.00854002009063648,-1.4509701258097532,-14.401342896383335,58.698961777962296,68.80889699202157,0.4587378939425619,-0.17043231116342383,-1.8636934808269245,-4.339098623759213,33.51149841391637,0.625,0.8781221599108733,0.03974990844726278,-1.0810936136522926,1.1605934305468182,-0.5206718526025114,0.6001716694970369,0.8472103922119132,13.917389953554851,-54.642093228790536,0.5604217610497773,4,0.4425010681152344,-0.7549991607666016,-2.9912500381469727,-3.8199996948242188,-0.5799980163574219,0,-0.0027344401136333296,-1.3999796551549384,36.8849983215332,1.1041572292556097,36.709999084472656,1.708320750218608,36.73500061035156,-0.0027344401136333296
10883,2016-04-12,36.82500076293945,36.89500045776367,36.35499954223633,36.64500045776367,837600.0,0.0069729578956305716,2.375008940705243,-0.5,62.18131597375309,67.17992118705321,0.18388214316219376,-0.3292977377778925,-2.0284287950851834,-4.531604421956914,33.88321072589366,0.5400009155273438,0.828786469264017,0.2230009078979478,-0.7665363767145763,1.212538192510472,-0.27176773440831425,0.7177695502042098,0.533276801271974,61.43811708387297,-7.977986953581919,0.4947686423062625,4,0.14749908447265625,-0.7625007629394531,-3.196251392364502,-4.075000762939453,-1.4750022888183594,1,-0.006110041660740473,-1.4509701258097532,36.56999969482422,-1.3999796551549384,36.8849983215332,1.1041572292556097,36.709999084472656,-0.006110041660740473
10884,2016-04-13,36.459999084472656,36.95000076293945,36.21500015258789,36.95000076293945,1015000.0,-0.009911790112822838,1.999992214930207,-2.7222269317170347,52.24718800128155,64.12228794930492,0.5284205995391886,0.09989465037499201,-1.5855354296633095,-4.097611901841958,33.83384014739351,0.7350006103515625,0.7893527203186537,-0.1795007705688505,-1.0795005393324146,0.7204989981947136,-0.6295006549506326,0.27049911381293157,0.8180162379807641,27.07174169617244,-38.86254543333342,0.4499998843817819,4,0.4425010681152344,-0.3124980926513672,-2.563749313354492,-3.7099990844726562,-0.7199974060058594,2,0.0065826024271351535,2.375008940705243,36.82500076293945,-1.4509701258097532,36.56999969482422,-1.3999796551549384,36.8849983215332,0.0065826024271351535
10885,2016-04-14,36.310001373291016,36.61000061035156,36.24499893188477,36.43999862670898,604000.0,-0.004114034968407898,-1.807682150297936,0.2652996084109749,47.36845532408101,60.311374507564736,0.6127375659097822,0.2870561078812983,-1.365842540459866,-3.881349911093807,33.45060795503644,0.36500167846678977,0.6791053775071632,-0.34374847412109233,-1.2112188231013548,0.5237218748591701,-0.7774836486112235,0.08998670036903889,0.8617124321758496,10.497386612712782,-49.69370466373734,0.4337351744901311,4,0.592498779296875,-0.15000152587890625,-2.2775020599365234,-3.500001907348633,-0.40000152587890625,3,0.02038000098545467,1.999992214930207,36.459999084472656,2.375008940705243,36.82500076293945,-1.4509701258097532,36.56999969482422,0.02038000098545467
10886,2016-04-15,36.65499877929688,36.70000076293945,36.18999862670898,36.3650016784668,838600.0,0.009501442934663151,1.684214224765384,-2.230794060684489,53.24502093284825,57.221632745362506,0.14854072944832097,-0.03326258032500107,-1.6572983759366693,-4.166585289091195,32.71160856720381,0.5100021362304759,0.6023637518194178,-0.015501022338860082,-0.8686560346448218,0.8376539899671016,-0.4420785284918409,0.41107648381412076,0.4210436608820842,50.00000000000077,-9.310519120172884,0.4265775061529794,4,0.14249992370604758,-0.41749954223633523,-2.4174995422363352,-3.717498779296882,-0.9049987792968821,4,0.0062747114962729,-1.807682150297936,36.310001373291016,1.999992214930207,36.459999084472656,2.375008940705243,36.82500076293945,0.0062747114962729
10887,2016-04-18,36.709999084472656,36.79999923706055,36.43000030517578,36.65499877929688,890600.0,0.0015004858002296562,2.148918901370041,0.18965812078238622,44.2337754690033,55.013985750491145,-0.025984254572769316,-0.05152523859741365,-1.6516948045370583,-4.165926686630243,31.999566080178642,0.3699989318847656,0.49169800142038866,0.014499282836915484,-0.8106830943501038,0.8396816600239347,-0.39809190575659414,0.4270904714304251,0.25971809808991253,68.42092054409507,13.402851103707007,0.4125911885935081,4,-0.05500030517578125,-0.33749961853027344,-2.3587493896484375,-3.7549991607666016,-0.31999969482421875,0,0.00749118857906006,1.684214224765384,36.65499877929688,-1.807682150297936,36.310001373291016,1.999992214930207,36.459999084472656,0.00749118857906006
10888,2016-04-19,36.60499954223633,36.85499954223633,36.38999938964844,36.85499954223633,1834400.0,-0.0028602436626248284,2.720001220703125,-4.545429324456129,44.585977201684784,53.25569923150999,0.062022236543668896,0.10700330127349389,-1.490897583307337,-3.998687362411488,31.940162317780718,0.4650001525878906,0.32191919622746923,-0.12100028991699219,-0.8795698690582441,0.6375692892242597,-0.5002850794876181,0.25828449965363376,0.27115141362381223,54.60523013602412,3.265687953616819,0.37928478957062584,4,0.049999237060546875,-0.2325000762939453,-2.196249008178711,-3.592498779296875,-0.17499923706054688,1,-0.016800925323327,2.148918901370041,36.709999084472656,1.684214224765384,36.65499877929688,-1.807682150297936,36.310001373291016,-0.016800925323327
10889,2016-04-20,35.45000076293945,36.71500015258789,35.38999938964844,36.68999862670898,1451000.0,-0.03155303356756478,1.054263290809839,4.959991455078097,29.390233804030373,50.2757049240733,1.1349243252107826,1.2874495844282663,-0.29527330229378634,-2.7862558214491386,31.38515575426307,1.3250007629394531,0.11611203269580983,-1.2502490997314482,-2.1410292396752766,-0.3594689597876197,-1.6956391697033624,-0.8048590297595339,1.404998779296875,4.095656453347429,-39.78615864622669,0.4453900699719146,4,0.8049983978271484,0.9899997711181641,-1.041250228881836,-2.4375,1.279998779296875,2,-0.002820938975067855,2.720001220703125,36.60499954223633,2.148918901370041,36.709999084472656,1.684214224765384,36.65499877929688,-0.002820938975067855
10890,2016-04-21,34.389999389648445,35.724998474121094,34.360000610351555,35.54999923706055,1954200.0,-0.029901307488804596,-1.237706173881761,0.9354853595358363,17.34584544444253,45.47741932545413,2.046429233150853,2.3157515523464838,0.7874262651690387,-1.671368707242685,31.342177087732747,1.3649978637695384,-0.013707768189313185,-2.214750480651851,-3.5730563673012625,-0.8564445940024399,-2.8939034239765604,-1.535597537327142,2.4650001525878835,1.2023563983743883,-34.15790758120825,0.679152943324707,4,1.3500003814697195,1.585000991821282,0.19375133514403586,-1.3149986267089915,2.450000762939446,3,0.03925566480890108,1.054263290809839,35.45000076293945,2.720001220703125,36.60499954223633,2.148918901370041,36.709999084472656,0.03925566480890108
10891,2016-04-22,34.549999237060554,34.845001220703125,34.325000762939446,34.595001220703125,1564200.0,0.004652510911653973,-1.101016484151601,0.038794818588095546,20.26608401082956,41.207099573550494,1.6990509692471463,2.110787122600506,0.6534189100081775,-1.7763524350279951,31.139367097136027,0.520000457763679,-0.12884711378832492,-1.957500648498531,-3.5980736802086213,-0.3169276167884405,-2.777787164353576,-1.1372141326434857,2.1650009155273366,8.893224611896366,-18.789464168601704,0.8202865158550444,4,1.0875015258788991,1.407501220703118,0.2537508010864187,-1.3374996185302805,2.499999999999993,4,0.03936326021370018,-1.237706173881761,34.389999389648445,1.054263290809839,35.45000076293945,2.720001220703125,36.60499954223633,0.03936326021370018
10892,2016-04-25,34.47999954223633,34.654998779296875,34.334999084472656,34.549999237060554,1631400.0,-0.00202604041591814,1.2857220708446866,1.555480206832649,23.266709819243346,36.88325444527163,1.6107995142062776,2.1384203374972657,0.7670256594456362,-1.6536600194358329,30.60536930427024,0.31999969482421875,-0.23527590915981733,-1.9310003280639663,-3.8060181227649323,-0.055982533363000186,-2.8685092254144493,-0.9934914307134832,1.8048007202148426,6.126436920256467,-23.02333713764399,0.9375088973504828,4,1.157501220703125,1.4775009155273438,0.625,-1.0900001525878906,2.8199996948242188,0,0.03683296040094142,-1.101016484151601,34.549999237060554,-1.237706173881761,34.389999389648445,1.054263290809839,35.45000076293945,0.03683296040094142
10893,2016-04-26,34.525001525878906,34.790000915527344,34.424999237060554,34.610000610351555,1440400.0,0.0013051619559174554,-1.561382374986693,1.2142779291550887,24.18224632255948,33.76492759208029,1.3468704005696566,1.9948611834530254,0.7705989313968473,-1.654832799185371,29.560969386168168,0.36500167846678977,-0.3845474544794598,-1.7584983825683622,-3.784149855884351,0.2671530907476267,-2.7713241192263567,-0.7456726459103677,1.4070348266601513,8.368234896029794,-20.887354643632076,1.0128257366579962,4,1.0649986267089844,1.4324989318847656,0.6224985122680664,-1.1350021362304688,2.875,1,0.05401876267468331,1.2857220708446866,34.47999954223633,-1.101016484151601,34.549999237060554,-1.237706173881761,34.389999389648445,0.05401876267468331
10894,2016-04-27,34.654998779296875,34.810001373291016,34.075000762939446,34.345001220703125,1241400.0,0.0037653076805956864,1.3709592075309402,-3.64706938335907,26.567812092214012,31.453745010761736,1.0436598979494818,1.775539146345949,0.6915278055190299,-1.7335727495779096,28.570756972664256,0.7350006103515696,-0.5145944103068842,-1.5140010833740263,-3.6386797456172957,0.6106775788692431,-2.576340414495661,-0.4516617522523916,0.9877711671142535,35.15144369152262,4.9918481947261455,1.0623393311216331,4,0.8100013732910156,1.1775016784667969,0.4987506866455078,-1.2649993896484375,3.6550025939941406,2,0.05121920612905351,-1.561382374986693,34.525001525878906,1.2857220708446866,34.47999954223633,-1.101016484151601,34.549999237060554,0.05121920612905351
10895,2016-04-28,34.764999389648445,34.845001220703125,34.360000610351555,34.43000030517578,1475400.0,0.003174162869031383,-1.0421143930997616,1.0806507186454255,25.46295192505538,28.366848454340307,0.7727122658075629,1.558385764238885,0.6436470033340882,-1.7813362416475016,27.474133148213543,0.4850006103515696,-0.6932775614510689,-1.285250473022451,-3.446589153288535,0.8760882072436331,-2.365919813155493,-0.20458113288940893,0.5642167200683446,89.61015798782373,58.062027194474894,1.0806693401330432,4,0.700000762939446,1.0675010681152273,0.42749977111815696,-1.375000000000007,3.5149993896484375,3,0.056522369828459595,1.3709592075309402,34.654998779296875,-1.561382374986693,34.525001525878906,1.2857220708446866,34.47999954223633,0.056522369828459595
10896,2016-04-29,35.2599983215332,35.30500030517578,34.485000610351555,34.700000762939446,1430000.0,0.01423842774558337,1.52307006115241,1.6716390717164904,35.444416846734654,27.39025305186601,0.06595900865404758,0.9336547415341343,0.20200395087938716,-2.218252041169997,25.56310472970431,0.8199996948242259,-0.8031818269717235,-0.6775014877319308,-2.7505786849640472,1.3955757095001857,-1.7140400863479925,0.35903711088413104,-1.184997558593757,96.3413007812379,59.97858685689943,1.0365385986160593,4,0.2050018310546875,0.5725021362304688,0.0025014877319335938,-1.8674983978271484,3.2600021362304688,4,0.04481003704670572,-1.0421143930997616,34.764999389648445,1.3709592075309402,34.654998779296875,-1.561382374986693,34.525001525878906,0.04481003704670572
10897,2016-05-02,35.63999938964844,35.790000915527344,35.154998779296875,35.25,1030000.0,0.01077711532059733,-1.1896556260029991,0.6964305177111628,37.18916377642969,26.568384893504337,-0.5384018557073915,0.4329014402573961,-0.11461222026591145,-2.537210973131465,23.146223160507954,0.6350021362304688,-0.880948207930615,-0.2067502975463853,-2.1552890473424213,1.7417884522496507,-1.1810196724444069,0.7675190773516363,-1.540398635864264,91.25355612053112,55.66420131174708,0.9742693748980189,5,-0.24499893188476562,0.19250106811523438,-0.3124990463256836,-2.1824989318847656,3.2400016784667898,0,0.03956228595844591,1.52307006115241,35.2599983215332,-1.0421143930997616,34.764999389648445,1.3709592075309402,34.654998779296875,0.03956228595844591
10898,2016-05-03,35.654998779296875,35.80500030517578,35.33000183105469,35.67499923706055,786600.0,0.0004208583026181767,2.3928148117873054,-0.05128330529363433,40.58477831000194,27.81222317194562,-0.7848676278886089,0.349169344296115,-0.07570645755230032,-2.4933353552725137,21.644002861050666,0.47499847412109375,-1.0218062370330543,-0.13675079345703267,-2.0388915857658674,1.765389998851802,-1.0878211896114465,0.8143196026973811,-1.4877820190429745,91.32938927342128,52.404557504360156,0.9510703961544166,5,-0.7149982452392578,0.17750167846679688,-0.1224985122680664,-2.072498321533203,3.7649993896484375,1,0.04613660115223017,-1.1896556260029991,35.63999938964844,1.52307006115241,35.2599983215332,-1.0421143930997616,34.764999389648445,0.04613660115223017
10899,2016-05-04,36.07500076293945,36.28499984741211,35.45500183105469,35.54499816894531,1225000.0,0.011779610097377269,-1.3380381579725018,-26.499523173755485,47.41473371807655,31.153210757904954,-1.2369706544717474,-0.1294503879676654,-0.45128560898929493,-2.8481490653879575,20.607169815498906,0.8299980163574219,-1.132141901822159,0.3162511825561509,-1.5393174944845,2.171819859596802,-0.6115331559641746,1.2440355210764764,-1.809516989990243,89.09095232716446,44.64647135838458,0.9277843385203268,5,-0.8950004577636719,-0.24250030517578125,-0.3750009536743164,-2.335000991821289,2.9150009155273438,2,0.03672905710096752,2.3928148117873054,35.654998779296875,-1.1896556260029991,35.63999938964844,1.52307006115241,35.2599983215332,0.03672905710096752
10900,2016-05-05,36.25,36.47000122070313,35.57500076293945,36.060001373291016,1291200.0,0.004850983599710146,1.8412664773449336,0.3584862203732627,45.371442522321345,33.9426950369596,-1.252048694745298,-0.35908926934658325,-0.585521314728652,-2.9445447790654526,19.45971394675653,0.895000457763679,-1.2444444186346644,0.5142503738403335,-1.3026737589283002,2.331174506608967,-0.39421169254398336,1.4227124402246503,-1.822954941093755,88.91681848580559,43.30893763194965,0.9084620663843174,5,-0.9774990081787109,-0.4174995422363281,-0.4237508773803711,-2.4850006103515625,2.5699996948242188,3,0.056827624090786566,-1.3380381579725018,36.07500076293945,2.3928148117873054,35.654998779296875,-1.1896556260029991,35.63999938964844,0.056827624090786566
10901,2016-05-06,36.21500015258789,36.33000183105469,35.755001068115234,36.11999893188477,1546800.0,-0.0009655130320581629,2.5384163947510503,0.500010038749536,44.31688881842477,36.28160381464642,-1.0683828203595311,-0.39722349210187957,-0.5231864974799834,-2.8285905360764403,18.1216729708559,0.5750007629394531,-1.1927939708054325,0.5127504348754854,-1.2384733069432414,2.2639741766942123,-0.36286143603388155,1.3883623057848524,-1.5836594775019535,80.60831979577586,36.3210978779434,0.8756118709093641,5,-0.9424991607666016,-0.38249969482421875,-0.3787508010864258,-2.440000534057617,2.895000457763672,4,0.057020533425606645,1.8412664773449336,36.25,-1.3380381579725018,36.07500076293945,2.3928148117873054,35.654998779296875,0.057020533425606645
10902,2016-05-09,36.47000122070313,36.55500030517578,36.150001525878906,36.209999084472656,669400.0,0.007041310701113357,-1.131587929407513,2.7368294249922487,48.50168380104652,38.983763534478314,-1.1302771847346733,-0.6957729558114707,-0.7163774984644462,-3.0019292457939954,17.549306675404626,0.404998779296875,-0.9571538476539416,0.7727514266967859,-0.9685837648276063,2.514086618221178,-0.09791616906541378,1.6434190224589855,-1.6547944910554762,93.06129058375899,48.0105060902991,0.8706675957621979,5,-1.155000686645515,-0.6375007629394602,-0.46125125885010476,-2.522500991821296,2.209999084472649,0,0.05621056124058499,2.5384163947510503,36.21500015258789,1.8412664773449336,36.25,-1.3380381579725018,36.07500076293945,0.05621056124058499
10903,2016-05-10,36.599998474121094,36.70500183105469,36.44499969482422,36.67499923706055,694000.0,0.0035644981921241214,2.8517137125257834,-0.28846210276122336,66.52295779387697,43.42322416799642,-1.0448608000730317,-0.8890744147474123,-0.7792006229049093,-3.0528306230585613,17.384808909313172,0.26000213623046875,-0.7266398716818827,0.9139987945556669,-0.7993408690632791,2.627338458174613,0.057328962746197476,1.7706686263651363,-1.5760165154100605,91.5997314453125,39.65951281672157,0.8566698318094716,5,-1.0674972534179688,-0.8599987030029297,-0.556248664855957,-2.6174983978271484,2.220001220703125,1,0.062295155438497174,-1.131587929407513,36.47000122070313,2.5384163947510503,36.21500015258789,1.8412664773449336,36.25,0.062295155438497174
10904,2016-05-11,36.70000076293945,36.96500015258789,36.38000106811523,36.75,1002400.0,0.002732303087090715,1.437498509882489,0.6666497126290626,95.83335225543908,51.24215753803905,-0.9211412517342268,-1.0226039065101347,-0.8094817623903907,-3.0839286887957087,17.697301403751066,0.5849990844726634,-0.5097592112215423,1.0020009994506864,-0.7373288104970257,2.7413308093983986,0.13233609447683392,1.871665904424539,-1.4406760221003054,80.93528733739502,21.644434880886003,0.8696649049738545,5,-0.9750003814697266,-1.1025009155273438,-0.6562509536743164,-2.655000686645508,2.2099990844726562,2,0.07411436919512493,2.8517137125257834,36.599998474121094,-1.131587929407513,36.47000122070313,2.5384163947510503,36.21500015258789,0.07411436919512493
10905,2016-05-12,37.04999923706055,37.08000183105469,36.584999084472656,36.67499923706055,1467200.0,0.009536742965807532,1.2758475542382097,-7.500114442664225,96.12547683731904,57.98449753699288,-1.0202124368088832,-1.3853486214964832,-1.0931200527592395,-3.3858397369577204,18.084756026417764,0.49500274658203125,-0.27255071418227317,1.3149995803833008,-0.508588591969513,3.1385877527361146,0.4032054942068939,2.2267936665597077,-1.5177664303416023,97.73565458727879,30.745069095346906,0.9117940861764051,5,-0.9324989318847656,-1.4524993896484375,-0.9149999618530273,-2.852499008178711,1.8400001525878906,3,0.05236174038745167,1.437498509882489,36.70000076293945,2.8517137125257834,36.599998474121094,-1.131587929407513,36.47000122070313,0.05236174038745167
10906,2016-05-13,36.8849983215332,37.10499954223633,36.61000061035156,36.91999816894531,826400.0,-0.004453466097842584,1.4444235134549632,-0.09333292643229167,92.86984879928846,64.17124031731052,-0.6710304922587724,-1.2672034082561439,-0.8652094931172059,-3.163243206748241,18.333200502053035,0.4949989318847656,-0.03845141994528234,1.1384986877441392,-0.7122169183884068,2.9892142938766852,0.21314088467786263,2.063856490810416,-1.074167090433825,76.96317511294323,2.1797606150445716,0.9253578030662734,5,-0.6674976348876953,-1.2874984741210938,-0.7187490463256836,-2.687498092651367,2.1650009155273438,4,0.05246038935458963,1.2758475542382097,37.04999923706055,1.437498509882489,36.70000076293945,2.8517137125257834,36.599998474121094,0.05246038935458963
10907,2016-05-16,36.98500061035156,36.9900016784668,36.50500106811523,36.78499984741211,806000.0,0.0027111913615021077,3.618989664129693,-5.71433242506812,93.00696782316881,69.99592804099572,-0.6260122931113585,-1.4182619495514075,-0.9108039399981323,-3.2002523657318847,18.312788379099572,0.4850006103515696,0.21441344726074618,1.2247509002685533,-0.6598809300749764,3.109382730612083,0.2824349850967849,2.1670668154403216,-0.9153357170247958,83.44838835278411,0.2529988545646944,0.9423159151717649,5,-0.7049999237060547,-1.3875007629394531,-0.6912508010864258,-2.7875003814697266,1.654998779296875,0,0.05745572434586488,1.4444235134549632,36.8849983215332,1.2758475542382097,37.04999923706055,1.437498509882489,36.70000076293945,0.05745572434586488
10908,2016-05-17,35.9900016784668,36.92499923706055,35.81999969482422,36.900001525878906,1355600.0,-0.0269027691081416,1.302093722805247,-4.54998188025711,67.91949099168755,72.27423440473027,0.47103895675192575,-0.4971907037253871,0.124938888223312,-2.1502807472083276,17.66782624397977,1.1650009155273438,0.3729096015197513,0.2605018615722656,-1.5857745598352366,2.106778282979768,-0.662636349131489,1.1836400722760203,1.1149978637695312,13.22972792447789,-72.9016439434098,0.9231382107037528,5,0.34999847412109375,-0.40000152587890625,0.4237489700317383,-1.792501449584961,2.80999755859375,1,0.07474294251890634,3.618989664129693,36.98500061035156,1.4444235134549632,36.8849983215332,1.2758475542382097,37.04999923706055,0.07474294251890634
10909,2016-05-18,35.349998474121094,36.25,35.189998626708984,35.7599983215332,1061400.0,-0.017782805626503362,-1.9041151725759673,0.45054935841811605,56.87424692314305,73.55232378259934,1.1145972305794842,0.14222857902318964,0.7852268307239996,-1.4631786601541918,18.29009999573553,1.0600013732910156,0.489480223247412,-0.37450122833251953,-2.224502678703608,1.4755002220385691,-1.2995019535180603,0.5504994968530212,1.7293010711669936,8.355079421361497,-74.14156870992491,0.9250007251855429,5,0.7975006103515625,0.24000167846679688,1.167501449584961,-1.0524988174438477,3.9300003051757884,2,0.09816128346493236,1.302093722805247,35.9900016784668,3.618989664129693,36.98500061035156,1.4444235134549632,36.8849983215332,0.09816128346493236
10910,2016-05-19,35.7400016784668,35.78499984741211,35.084999084472656,35.189998626708984,1231400.0,0.01103262294710472,1.1875044703526214,-1.3414713571953591,55.783160216931705,74.82635393798901,0.7204007402665056,-0.14909428009298153,0.4138496303458652,-1.8018200764047876,17.449166785879157,0.7000007629394531,0.5981734091058684,-0.051998138427734375,-1.792241582236926,1.6882453053814572,-0.9221198603323302,0.8181235834768614,1.2637258300781298,32.425863641599825,-46.3234991382697,0.8701217219045952,5,0.3549976348876953,-0.15000152587890625,0.784998893737793,-0.907501220703125,4.109996795654297,3,0.08869608338197765,-1.9041151725759673,35.349998474121094,1.302093722805247,35.9900016784668,3.618989664129693,36.98500061035156,0.08869608338197765
10911,2016-05-20,35.90999984741211,36.31999969482422,35.54999923706055,35.79999923706055,998000.0,0.004756523809783086,-1.524589138754784,0.2,53.426396307688734,75.37354421650483,0.5616521889322286,-0.22343619730094133,0.26660998229539956,-1.923257628642986,16.18596366496516,0.7700004577636719,0.6496562469222127,0.04999999999999716,-1.5892554723063768,1.689255472306371,-0.7696277361531898,0.8696277361531841,0.9786039556884845,43.30706769326271,-32.46185231933029,0.8196277361531866,5,0.1849994659423828,-0.31999969482421875,0.6212501525878906,-0.9249992370605469,3.9000015258789062,4,0.08298522848507006,1.1875044703526214,35.7400016784668,-1.9041151725759673,35.349998474121094,1.302093722805247,35.9900016784668,0.08298522848507006
10912,2016-05-23,35.75,36.09000015258789,35.7400016784668,35.90999984741211,1090300.0,-0.00445557917270889,-2.888947758821659,-1.4545359966708282,51.1628037278449,73.66686043139015,0.6803224810057387,0.038564515531746224,0.44588294919672933,-1.7163321071953064,14.854495477751126,0.34999847412109375,0.6969438994320853,-0.17349987030029013,-1.680749506144167,1.3337497655435868,-0.9271246882222286,0.5801249476216483,1.0303875199829164,36.1413511076097,-36.103608423268234,0.7536248179219396,5,0.3449993133544922,-0.15999984741210938,0.7674989700317383,-0.6100006103515625,4.069999694824219,0,0.09230767096672854,-1.524589138754784,35.90999984741211,1.1875044703526214,35.7400016784668,-1.9041151725759673,35.349998474121094,0.09230767096672854
10913,2016-05-24,36.38999938964844,36.43999862670898,35.79999923706055,35.810001373291016,1143100.0,0.017902080829326872,-1.133323160846073,-3.624991059294757,53.65851713422139,68.98076764014374,0.008271962342149664,-0.4791144281347215,-0.16588077984613392,-2.3057667066371437,13.964915543513861,0.6899986267089773,0.7706438026666049,0.3732496261596694,-0.9939580767057379,1.7404573290250767,-0.3103542252730307,1.0568534775923695,0.2886648242038632,96.31001815852868,25.11383519314363,0.6836038514327026,5,-0.2950000762939453,-0.7999992370605469,0.1237497329711914,-1.0574989318847656,3.3100013732910156,1,0.061830174161531914,-2.888947758821659,35.75,-1.524589138754784,35.90999984741211,1.1875044703526214,35.7400016784668,0.061830174161531914
10914,2016-05-25,36.43000030517578,36.599998474121094,36.11000061035156,36.43000030517578,1705000.0,0.0010992282549673327,1.8823714208778386,0.0,52.15827403942032,64.09552288482165,-0.08275924669271717,-0.39981729087875806,-0.18691518739247215,-2.2864733104872528,12.633654405799588,0.48999786376953125,0.8065744432895627,0.324500465393065,-0.8927309950675877,1.5417319258537177,-0.28411526483726135,0.9331161956233913,-1.345001220703125,88.77899422885172,19.005428926797165,0.6086157302303248,5,-0.33500099182128906,-0.8400001525878906,0.08374881744384766,-1.0974998474121094,3.9599990844726562,2,0.06505624243840735,-1.133323160846073,36.38999938964844,-2.888947758821659,35.75,-1.524589138754784,35.90999984741211,0.06505624243840735
10915,2016-05-26,36.72999954223633,36.86000061035156,36.36999893188477,36.400001525878906,1300400.0,0.008234950166001731,-1.5128084744271217,100.0,55.806074263940616,59.97732571422745,-0.4838008360751971,-0.5745110621898561,-0.47422587467077193,-2.5234745639011322,11.45099839052984,0.49000167846678977,0.7597942733804146,0.5262496948242159,-0.5437081180345018,1.5962075076829336,-0.00872921160514295,1.0612286012535748,-1.6147004699706997,90.07626474553666,20.777924532363528,0.5349789064293591,5,-0.6924991607666016,-1.1399993896484375,-0.38249969482421875,-1.3974990844726562,4.139999389648445,3,0.06942551780128059,1.8823714208778386,36.43000030517578,-1.133323160846073,36.38999938964844,-2.888947758821659,35.75,0.06942551780128059
10916,2016-05-27,36.84000015258789,36.93999862670898,36.56999969482422,36.72000122070313,1024000.0,0.0029948437713720466,1.3125230970972748,0.3636353127492358,54.31233710860486,55.67792230149812,-0.6714676946917351,-0.5903397358918312,-0.5795082358222743,-2.571433395981117,11.281955368496849,0.3699989318847585,0.632050479552781,0.5572502136230497,-0.45084057124998367,1.565340998496083,0.053204821186533025,1.0612956060595664,-1.6549130187988226,91.66677263074962,24.32610025083386,0.5040453924365184,5,-0.8275012969970703,-1.25,-0.9825000762939453,-1.5074996948242188,3.9399986267089915,4,0.0817046229388183,-1.5128084744271217,36.72999954223633,1.8823714208778386,36.43000030517578,-1.133323160846073,36.38999938964844,0.0817046229388183
10917,2016-05-31,37.04999923706055,37.209999084472656,36.63999938964844,36.77000045776367,3092300.0,0.005700300857840901,-1.1111064016162986,2.3333439298090837,55.148742417536766,54.258950237703594,-0.9736687871430831,-0.7265390355707453,-0.7787053923110108,-2.7181783774762636,12.175899014599024,0.5699996948242188,0.463249606920769,0.6967493057250991,-0.31926060236891374,1.712759213819112,0.18874435167809622,1.204754259772102,-1.759617413696283,88.65249186333102,23.373297000344564,0.5080049540470052,5,-0.9025001525878906,-1.4074993133544922,-1.2524986267089844,-1.717498779296875,2.799999237060547,1,0.07449398631754045,1.3125230970972748,36.84000015258789,-1.5128084744271217,36.72999954223633,1.8823714208778386,36.43000030517578,0.07449398631754045
10918,2016-06-01,37.29999923706055,37.31999969482422,36.91999816894531,36.97000122070313,1149500.0,0.006747638465534056,1.1621766519233347,1.1785694822888029,56.637144988741596,54.23260557832565,-1.137973972914942,-0.8927527617154141,-1.0078445721742426,-2.8975592106880725,13.199389899901309,0.40000152587890625,0.3097429528286426,0.8644992828369169,-0.17945976905767225,1.908458334731506,0.34251975688962233,1.3864788087842115,-1.8560480328076139,98.34706835564356,33.60045626862721,0.5219795259472952,6,-1.0974998474121094,-1.602499008178711,-1.5024986267089844,-1.967498779296875,3.25,2,0.0675603353701908,-1.1111064016162986,37.04999923706055,1.3125230970972748,36.84000015258789,-1.5128084744271217,36.72999954223633,0.0675603353701908
10919,2016-06-02,37.400001525878906,37.41999816894531,36.93000030517578,37.16999816894531,1198300.0,0.0026810265647136955,2.6296589335669274,0.6969840590934988,54.09837969477119,54.04540774253004,-1.0243208579183047,-0.936409874005534,-1.084426802321559,-2.9254842094164957,14.079409202804394,0.48999786376953125,0.13916872761666355,0.8982515335083008,-0.21523631515977115,2.0117393821763727,0.3415076091742648,1.4549954578423367,-1.7684454725688425,98.09555641941354,35.97184798937306,0.5567439243340342,6,-0.9150028228759766,-1.6525020599365234,-1.626251220703125,-2.0675010681152344,3.05999755859375,3,0.06149730329473546,1.1621766519233347,37.29999923706055,-1.1111064016162986,37.04999923706055,1.3125230970972748,36.84000015258789,0.06149730329473546
10920,2016-06-03,38.310001373291016,38.56999969482422,37.810001373291016,37.900001525878906,1384100.0,0.024331545729548543,-1.5762648304399831,1.782582014794175,64.20738840790048,55.243295753664675,-1.7114005391677054,-1.77518105350142,-1.9707491165076618,-3.758980140098025,15.174173090882132,1.1699981689453125,0.1333412776231171,1.7052513122558608,0.3376928375381567,3.072809786973565,1.0214720748970123,2.3890305496147093,-2.463832266104724,87.00008392333984,25.64831005164112,0.6837792373588516,6,-1.1550006866455078,-1.845001220703125,-2.6612510681152344,-2.9775009155273438,1.029998779296875,4,0.05429386431208938,2.6296589335669274,37.400001525878906,1.1621766519233347,37.29999923706055,-1.1111064016162986,37.04999923706055,0.05429386431208938
10921,2016-06-06,38.27999877929688,38.47000122070313,38.02999877929688,38.290000915527344,1291400.0,-0.0007831530388576757,1.3783739200361995,-0.024395463299790074,63.093996469963926,56.56898383612234,-1.4637927811972418,-1.6680642815866022,-1.9232158273839204,-3.647879622940458,16.32809937981622,0.44000244140625,0.2324549248113854,1.5719987869262795,0.027918807138952673,3.1160787667136063,0.7999587970326161,2.344038776819943,-2.052493389841281,84.97404820353519,25.32607408181073,0.772039989893662,6,-1.0949993133544993,-1.7524986267089915,-2.631248474121101,-2.9474983215332102,1.4300003051757741,0,0.06765935828578584,-1.5762648304399831,38.310001373291016,2.6296589335669274,37.400001525878906,1.1621766519233347,37.29999923706055,0.06765935828578584
10922,2016-06-07,38.52000045776367,38.70000076293945,38.22000122070313,38.27000045776367,1267200.0,0.0062696365235150875,-1.7428664850136948,-24.994660564472372,80.19084365605543,59.51702011632613,-1.4187448143664199,-1.8409995988838972,-2.1397963315124997,-3.8048838083421117,17.259780966771267,0.479999542236321,0.3300605035340425,1.709500503540042,-0.028098965877880744,3.4470999729579646,0.8407007688310841,2.5783002382489997,-1.9645458655564667,89.88763804147727,23.361448205952797,0.8687997347089603,6,-1.114999771118164,-1.6275005340576172,-2.8712501525878906,-3.1875,0.8199996948242188,1,0.05867077608192783,1.3783739200361995,38.27999877929688,-1.5762648304399831,38.310001373291016,2.6296589335669274,37.400001525878906,0.05867077608192783
10923,2016-06-08,38.88000106811523,38.91999816894531,38.41999816894531,38.459999084472656,913700.0,0.009345810126515586,1.0000152589054787,1.680007934570284,95.14061181383158,64.29283542459405,-1.5515570952484836,-2.1306706580748696,-2.493147882147923,-4.086375659291811,18.079169831997437,0.5,0.45228255142559703,1.955500984191886,-0.008386138591781389,3.9193881069755534,0.9735574228000488,2.9374445455837233,-1.9814190885908616,97.99009327807411,23.10986969622259,0.9819435613918353,6,-1.2350025177001882,-1.877502441406243,-3.2662506103515554,-3.5475006103515554,0.5299987792968821,2,0.024948492267438338,-1.7428664850136948,38.52000045776367,1.3783739200361995,38.27999877929688,-1.5762648304399831,38.310001373291016,0.024948492267438338
10924,2016-06-09,39.41999816894531,39.4900016784668,38.77999877929688,38.86000061035156,1093800.0,0.013888813940206468,1.0285664461422561,1.3333212232405018,95.32013849413482,68.68328700572673,-1.8135322410031236,-2.589193471452937,-3.0158930563867656,-4.54225033372898,18.719746027129737,0.7100028991699148,0.6297590144938212,2.3594982147216825,0.10574151696659584,4.613254912476769,1.2326198658441427,3.4863765635992223,-2.157561275325179,95.83312519016717,14.93900489750618,1.1268783488775422,6,-1.3899974822998047,-2.132497787475586,-4.033747673034668,-3.9949989318847656,0.15000152587890625,3,0.02866568038061046,1.0000152589054787,38.88000106811523,-1.7428664850136948,38.52000045776367,1.3783739200361995,38.27999877929688,0.02866568038061046
10925,2016-06-10,38.9900016784668,39.40999984741211,38.52999877929688,39.13000106811523,1202300.0,-0.010908079920137204,1.5142997275204158,-0.24999999999998732,85.64817185918832,72.16504642245823,-1.1501965011186428,-2.1148334324605145,-2.579571923526892,-4.035046986300323,19.02678399815337,0.8899993896484304,0.7544530280037591,1.8325016021728544,-0.5807045035088976,4.245707707854606,0.6258985493319784,3.0391046550137304,-1.282051827877332,65.75349266194777,-19.07328940950393,1.2066030528408773,6,-0.9250011444091797,-1.7025012969970703,-3.4837512969970703,-3.56500244140625,0.6199989318847656,4,0.03770190671260476,1.0285664461422561,39.41999816894531,1.0000152589054787,38.88000106811523,-1.7428664850136948,38.52000045776367,0.03770190671260476
10926,2016-06-13,38.81999969482422,39.20000076293945,38.790000915527344,38.93999862670898,862900.0,-0.004360143019343954,-3.555642683056056,0.8571389645776494,85.45032790524766,75.5318892544261,-0.7485087984897447,-1.8892984840761073,-2.4171795553929343,-3.7775045335131523,19.313535582206946,0.4099998474121094,0.896884745814539,1.5657495498657212,-0.9542489411491601,4.085748040880603,0.3057503043582841,2.8257487953731584,-0.7556394786592904,47.2439573114501,-41.934300316305,1.2599992455074396,6,-0.6149997711181641,-1.5324993133544922,-3.2674989700317383,-3.395000457763672,0.7299995422363281,0,0.013395169032755172,1.5142997275204158,38.9900016784668,1.0285664461422561,39.41999816894531,1.0000152589054787,38.88000106811523,0.013395169032755172
10927,2016-06-14,39.11000061035156,39.18000030517578,38.650001525878906,39.0,1318300.0,0.007470399737432576,3.239990234375,-0.9166799122612362,84.17084078540537,78.59118878738875,-0.7996615755326957,-2.1206646447677073,-2.709642947680564,-3.9758730424221227,19.759328749560435,0.529998779296875,1.0195033242221427,1.7495004653930692,-0.8986328236210426,4.397633754407181,0.42543382088601334,3.073567109900125,-0.7605121017262633,64.48599796787822,-22.80739377675752,1.324066644507055,6,-0.8999996185302734,-1.822500228881836,-3.557499885559082,-3.6850013732910156,0.6199989318847656,1,0.015341305670097283,-3.555642683056056,38.81999969482422,1.5142997275204158,38.9900016784668,1.0285664461422561,39.41999816894531,0.015341305670097283
10928,2016-06-15,38.68000030517578,39.22999954223633,38.4900016784668,39.22999954223633,930300.0,-0.010994638160705339,1.6909050555212617,-4.9999653211263695,75.7436909136937,80.99622336726902,-0.17134033270507842,-1.558719797254028,-2.264585961951468,-3.4681850253042654,21.579963116264544,0.7399978637695312,1.148009392849886,1.185000228881833,-1.4432233896743796,3.8132238474380458,-0.1291115803962768,2.499112038159943,0.8100013732910156,18.999862670898438,-65.2922378395612,1.3141118092781072,6,-0.029998779296875,-1.3924999237060547,-3.1062498092651367,-3.2550010681152344,1.6699981689453125,2,0.017063077616465083,3.239990234375,39.11000061035156,-3.555642683056056,38.81999969482422,1.5142997275204158,38.9900016784668,0.017063077616465083
10929,2016-06-16,38.81999969482422,38.95000076293945,38.52999877929688,38.70000076293945,829500.0,0.003619425763802475,1.2105305425889301,-0.2181801788055126,74.82183745051552,82.17560659422625,-0.09915777544721038,-1.5024580498412945,-2.3869466565917463,-3.5228264092797588,22.983997189770218,0.420001983642571,1.2742716603165434,1.1514995574951143,-1.3348189549623442,3.637818069952573,-0.0916596987336149,2.3946588137238436,0.650001983642575,35.86942099414526,-45.72095473169978,1.243159256228729,6,-0.05999946594238281,-1.5324993133544922,-3.183749198913574,-3.395000457763672,1.5800018310546875,3,0.01519835541540604,1.6909050555212617,38.68000030517578,3.239990234375,39.11000061035156,-3.555642683056056,38.81999969482422,0.01519835541540604
10930,2016-06-17,38.90999984741211,38.90999984741211,38.459999084472656,38.70000076293945,1491500.0,0.002318396530020861,3.2857402361489556,1.7500079473567092,74.70165260965209,83.4653461653027,-0.10627351161107157,-1.4153593328159673,-2.4570926356356253,-3.5303897758298604,24.242336889001002,0.4500007629394531,1.389038206353888,1.0829998016357436,-1.2871312005327837,3.453130803804271,-0.10206569944851651,2.2680653027200037,0.5404018310546874,58.44162278116036,-20.970557662494457,1.185065501084263,6,-0.05499839782714844,-1.6224994659423828,-3.2487497329711914,-3.4850006103515625,1.1800003051757812,4,0.016962216653825246,1.2105305425889301,38.81999969482422,1.6909050555212617,38.68000030517578,3.239990234375,39.11000061035156,0.016962216653825246
10931,2016-06-20,38.88999938964844,39.09000015258789,38.47999954223633,38.93000030517578,1033700.0,-0.000514018448781961,2.3888865341414824,-0.19048138056312444,72.99997997285854,82.66636131161415,0.010454577214453309,-1.2233812423759147,-2.4227026729423713,-3.422282081149447,26.599590829181498,0.6100006103515625,1.5255659860318218,0.9139993667602511,-1.319444166455419,3.147442899975921,-0.20272239984758755,2.0307211333680897,0.5207861850585971,55.84416227811604,-21.473893857346106,1.1167217666078364,6,0.06500053405761719,-1.602499008178711,-3.032499313354492,-3.4650001525878906,0.5600013732910156,0,0.018513788428980327,3.2857402361489556,38.90999984741211,1.2105305425889301,38.81999969482422,1.6909050555212617,38.68000030517578,0.018513788428980327
10932,2016-06-21,39.04999923706055,39.25,38.650001525878906,38.97000122070313,1313700.0,0.0041141643076163525,1.4999960263532255,-1.999904634750919,72.37849566432264,80.13723729500207,-0.0742688981675741,-1.1841913989838702,-2.556002221924672,-3.503127661927202,29.15119270606904,0.5999984741210938,1.540909863018996,0.9089992523193331,-1.1092428717090854,2.9272413763477516,-0.10012180969487616,1.9181203143335424,0.32275487803710945,74.6834770683844,0.024398255586461914,1.009121062014209,6,-0.07499885559082031,-1.7624988555908203,-3.1424989700317383,-3.625,0.9099998474121094,1,0.012804097561299743,2.3888865341414824,38.88999938964844,3.2857402361489556,38.90999984741211,1.2105305425889301,38.81999969482422,0.012804097561299743
10933,2016-06-22,38.63999938964844,39.15999984741211,38.61999893188477,39.11999893188477,1064100.0,-0.0104993560927652,-1.0769247698346038,-6.0001430546952,64.69191356730141,76.73410119202057,0.3331397047794127,-0.6292461519252583,-2.1317365121315106,-3.029205961637139,31.235089109320803,0.5400009155273366,1.56111503116621,0.38649940490722656,-1.4647052305038386,2.2377040403182917,-0.539102912798306,1.3121017226127591,0.6962445242242197,22.784822351202834,-46.889290422326596,0.9256023177055327,6,0.2950000762939453,-1.352499008178711,-2.701249122619629,-2.989999771118164,1.6100006103515625,2,0.028209114125397727,1.4999960263532255,39.04999923706055,2.3888865341414824,38.88999938964844,3.2857402361489556,38.90999984741211,0.028209114125397727
10934,2016-06-23,38.79999923706055,38.849998474121094,38.5,38.68000030517578,1003500.0,0.004140782865927672,2.1818418269147406,-0.249998013176609,57.06048546677809,73.55769159286389,0.08486912042306471,-0.6351524535256701,-2.263550258466587,-3.1286544556201363,33.06604296291322,0.34999847412109375,1.4928520566884842,0.4279993057250948,-1.2244769200676444,2.080475531517834,-0.3982388071712748,1.2542374186214644,0.50119488363611,43.03794412199291,-23.434770686971277,0.8262381128963704,6,0.05500030517578125,-1.5124988555908203,-2.8349990844726562,-2.9849987030029297,1.470001220703125,3,0.03994843473038112,-1.0769247698346038,38.63999938964844,1.4999960263532255,39.04999923706055,2.3888865341414824,38.88999938964844,0.03994843473038112
10935,2016-06-24,39.27999877929688,39.52999877929688,38.150001525878906,38.47999954223633,1565100.0,0.012371122465844042,1.123073943548304,6.666719649044787,62.755107998801094,71.03600049214761,-0.39076102106604793,-0.9637280957832459,-2.704369312284342,-3.5486885283869114,34.88795734332742,1.3799972534179759,1.3448947676010476,0.7804988861084041,-0.7255514233536005,2.2865491955704087,0.027473731377405386,1.5335240408394029,-0.8199996948242259,81.88402191520308,17.01830101109877,0.753025154731002,6,-0.4399986267089915,-1.9724998474121165,-3.4112491607666087,-3.4474983215332102,1.1399993896484304,4,0.028513309098480377,2.1818418269147406,38.79999923706055,-1.0769247698346038,38.63999938964844,1.4999960263532255,39.04999923706055,0.028513309098480377
10936,2016-06-27,39.849998474121094,39.97000122070313,39.13999938964844,39.2599983215332,1420300.0,0.014511194311050746,-1.0000091920635894,0.7375008940705178,65.64704953097134,68.97780146387716,-0.8932223381774378,-1.3667374384257656,-3.2388792547942487,-4.065497473350604,36.83994400745583,0.8300018310546946,1.1542426277524882,1.1999986648559542,-0.2060628987255413,2.6060602284374497,0.4969678830652029,1.9030294466467055,-1.6999969482421875,93.4064413898911,30.396089807264175,0.703030781790748,6,-0.7899971008300781,-2.089998245239258,-4.007498741149902,-4.017498016357422,0.270000457763679,0,0.0060226270428254125,1.123073943548304,39.27999877929688,2.1818418269147406,38.79999923706055,-1.0769247698346038,38.63999938964844,0.0060226270428254125
10937,2016-06-28,39.810001373291016,39.959999084472656,39.34000015258789,39.86000061035156,1676400.0,-0.0010036914017964582,3.9600671396963456,-0.0847444476772379,61.83208700243838,67.4320676959599,-0.830861933834278,-1.1693175510306375,-3.1648985451423712,-3.9693676066944477,38.50719642407492,0.6199989318847656,1.0259363545769844,1.0220014572143583,-0.25907658639604847,2.303079500824765,0.3814624354091549,1.6625404790195617,-1.6599998474121094,91.20879811864094,31.275519990223373,0.6405390218052026,6,-0.75,-1.9549999237060547,-3.967501640319824,-3.9775009155273438,0.31999969482421164,1,-0.009042969051317074,-1.0000091920635894,39.849998474121094,1.123073943548304,39.27999877929688,2.1818418269147406,38.79999923706055,-0.009042969051317074
10938,2016-06-29,39.81999969482422,40.2400016784668,39.75,40.02000045776367,867300.0,0.0002511509969429504,-1.8823615209415565,4.0000762951094835,55.882385940347,65.32768419483006,-0.7399602165943548,-1.0338498158549783,-3.1367114411297337,-3.925000187486816,40.2005574914591,0.4900016784667969,0.9088538635535031,0.9059997558593764,-0.24829400752323494,2.060293519241988,0.32885287416807074,1.483146637550682,-1.5971981811523435,79.90421277613204,23.49945743920634,0.5771468816913051,6,-0.6249980926513672,-1.7999992370605469,-3.9774999618530273,-3.987499237060547,-0.43000030517578125,2,0.003515805894559909,3.9600671396963456,39.810001373291016,-1.0000091920635894,39.849998474121094,1.123073943548304,39.27999877929688,0.003515805894559909
10939,2016-06-30,39.70000076293945,40.2400016784668,39.5,39.52000045776367,51880800.0,-0.0030135342241190965,-5.727250658898599,-0.8999980926586432,61.48867194058448,63.859575231600324,-0.5386506610600961,-0.7723021632303926,-2.9418994215005654,-3.752218416879913,41.60825876541127,0.7400016784667969,0.7862053424833633,0.6710008621215806,-0.2903554400629105,1.6323571643060717,0.19032271102933862,1.1516790132138226,-1.3561672393798858,74.1626375070499,18.158024753211762,0.48067815109224415,6,-0.5049991607666016,-1.5249996185302734,-3.8575010299682617,-3.8675003051757812,-0.420001983642571,3,0.013853884798258775,-1.8823615209415565,39.81999969482422,3.9600671396963456,39.810001373291016,-1.0000091920635894,39.849998474121094,0.013853884798258775
10940,2016-07-01,40.38999938964844,40.54999923706055,39.810001373291016,39.97999954223633,3185200.0,0.017380317719114746,1.0273926789120267,2.2777730682829653,71.74519040765561,63.72015416880001,-1.1137570314216418,-1.3686543774347655,-3.513352391697211,-4.388079476636207,41.88089103710591,0.8499984741210938,0.7417513841239796,1.2569995880126967,0.18006247384217744,2.333936702183216,0.7185310309274371,1.7954681450979564,-1.9323957767944364,88.65249186333102,30.236842017436608,0.5384685570852591,7,-1.039999008178711,-1.9300003051757812,-4.547499656677246,-4.557498931884766,-1.1499977111816406,4,-0.002971006033625212,-5.727250658898599,39.70000076293945,-1.8823615209415565,39.81999969482422,3.9600671396963456,39.810001373291016,-0.002971006033625212
10941,2016-07-05,40.86999893188477,40.97999954223633,40.349998474121094,40.45000076293945,1852300.0,0.011884118581080072,-1.0322525072294346,1.0243861591566898,73.15792379623453,63.806757294567994,-1.4341760961294838,-1.7335487004685604,-3.871942548624645,-4.810121667755361,42.30208242441384,0.6300010681152344,0.7132574484877168,1.607499122619636,0.3540265106731937,2.8609717345660783,0.9807628166464113,2.2342354285928607,-2.2450036690942454,93.29264321402364,34.17239952969716,0.6267363059732227,7,-1.3049983978271555,-2.0949993133544993,-5.056248664855964,-5.037498474121101,-1.6100006103515696,1,-0.011010540119891998,1.0273926789120267,40.38999938964844,-5.727250658898599,39.70000076293945,-1.8823615209415565,39.81999969482422,-0.011010540119891998
10942,2016-07-06,40.77999877929688,40.9900016784668,40.41999816894531,40.90999984741211,2133700.0,-0.0022021080239783553,2.93099456743354,-0.30952770208898783,80.34687370454328,65.54619730981709,-1.199062627490612,-1.5447542702502304,-3.6568189772059085,-4.6532373436578,42.52844658590402,0.5700035095214844,0.6826094633042956,1.4044990539550852,0.031121522107369515,2.777876585802801,0.7178102880312238,2.0911878198789466,-1.9195030885617754,85.90586157016907,20.81381456377339,0.6866887659238585,7,-1.2099971771240305,-1.964998245239265,-4.978749275207527,-4.94749832153321,-1.3799972534179759,2,-0.0161844008623947,-1.0322525072294346,40.86999893188477,1.0273926789120267,40.38999938964844,-5.727250658898599,39.70000076293945,-0.0161844008623947
10943,2016-07-07,39.849998474121094,40.70000076293945,39.68999862670898,40.47000122070313,2742000.0,-0.02280530488019361,-1.1489351340821852,4.7692127116409155,62.11765445063769,66.10810497469038,-0.08870183588739877,-0.5674517317291503,-2.6113729345515466,-3.6593253559534134,41.943824119418785,1.0900001525879048,0.6498567273518887,0.42599887847900675,-0.9422018730707578,1.7941996300287713,-0.2581014972958755,1.110099254253889,-0.7339620648581828,23.4898040169485,-43.427465718562914,0.6841003757748819,7,-0.2799968719482422,-0.8949985504150391,-3.9549989700317383,-4.017498016357422,-0.30999755859375,3,0.0070264141710312256,2.93099456743354,40.77999877929688,-1.0322525072294346,40.86999893188477,1.0273926789120267,40.38999938964844,0.0070264141710312256
10944,2016-07-08,40.54999923706055,40.560001373291016,39.34000015258789,39.7400016784668,2592800.0,0.017565891837964198,1.939755492232742,-1.3064418876514956,66.87244607219046,66.56558698284475,-0.5748066808217942,-1.2421402023591597,-3.18960449016722,-4.290774974851061,40.601886860412776,1.220001220703125,0.6321355387788756,1.0694995880126967,-0.3883927059610386,2.527391881986432,0.3405534410258255,1.798445734999568,0.44000244140625,73.3332100301014,5.1230799363510044,0.7289461469868679,7,-0.4849987030029297,-1.5899982452392578,-4.59999942779541,-4.717498779296875,-1.6100006103515696,4,-0.02860665522163397,-1.1489351340821852,39.849998474121094,2.93099456743354,40.77999877929688,-1.0322525072294346,40.86999893188477,-0.02860665522163397
10945,2016-07-11,40.459999084472656,40.459999084472656,39.810001373291016,40.36999893188477,1629300.0,-0.00221948592555421,13.444369092527445,0.11111163439076811,65.92294145320832,66.59624164087107,-0.33505560348143604,-1.0923713452839792,-2.9799165136192016,-4.127660089701877,39.76551254173045,0.7399978637695312,0.6829753778380834,0.9059995651245103,-0.5953453396790351,2.4073444699280557,0.15532711272273758,1.656672017526283,0.49700256347656335,67.87866037203668,-1.8173728376303018,0.7506724524017743,7,-0.2949981689453125,-1.05999755859375,-4.34375,-4.627498626708984,-2.259998321533203,0,-0.029164615221867973,1.939755492232742,40.54999923706055,-1.1489351340821852,39.849998474121094,2.93099456743354,40.77999877929688,-0.029164615221867973
10946,2016-07-12,39.34000015258789,40.34000015258789,39.29999923706055,40.18000030517578,3037600.0,-0.02768163512674393,-1.2608666807644304,-9.333319204849632,52.461810876241714,65.55509984907145,0.7878422362262327,0.0722884359387308,-1.7667342760724551,-2.9481408188752596,38.54222103445657,1.1599998474121094,0.7515944128336045,-0.23999938964843892,-1.7054034796251187,1.225404700328241,-0.9727014346367824,0.49270265533990454,1.5846614654541042,2.3669146592509662,-63.94300493273056,0.7327020449883405,7,0.8050003051757812,0.1700000762939453,-2.5299997329711914,-3.0174999237060547,-0.4200019836425781,1,-0.002541903246904731,13.444369092527445,40.459999084472656,1.939755492232742,40.54999923706055,-1.1489351340821852,39.849998474121094,-0.002541903246904731
10947,2016-07-13,39.709999084472656,39.75,39.459999084472656,39.61000061035156,1338400.0,0.009405158374419242,2.2222269317170347,-0.11904578090017756,59.14531084940723,65.91764706118924,0.4494284014863723,-0.2639902882577019,-2.049579688929164,-3.253628232767177,37.585472441360835,0.4099998474121094,0.76879560872041,0.09999961853027628,-1.3493700756495741,1.5493693127101267,-0.6246852285596489,0.8246844656202015,1.1496760383300781,29.285671467730424,-40.773014720876944,0.7246848470899242,7,0.4350013732910156,-0.1399974822998047,-2.8537492752075195,-3.3874988555908203,-0.20000076293945312,2,-0.011332177620608674,-1.2608666807644304,39.34000015258789,13.444369092527445,40.459999084472656,1.939755492232742,40.54999923706055,-0.011332177620608674
10948,2016-07-14,39.34000015258789,39.63999938964844,39.29999923706055,39.400001525878906,1098900.0,-0.009317525570768481,-3.8570338682869676,-0.600022888532845,54.45546050270993,65.13617912364764,0.8316342728532575,0.16652734722900675,-1.5954132903070644,-2.8260432079582998,36.84969199739899,0.4099998474121094,0.7153992463082091,-0.3029993057250948,-1.692009981648539,1.0860113701983494,-0.9975046436868169,0.3915060322366273,1.4572879347851568,3.1746704531004957,-67.39785651951918,0.6945053379617226,7,0.8050003051757812,0.23000144958496094,-2.1912498474121094,-2.9524993896484375,-0.5,3,0.0015252001285788186,2.2222269317170347,39.709999084472656,-1.2608666807644304,39.34000015258789,13.444369092527445,40.459999084472656,0.0015252001285788186
10949,2016-07-15,39.40999984741211,39.59000015258789,39.25,39.38000106811523,957100.0,0.0017793516663118236,-1.344821235958012,-0.4999682115838173,51.150453949771425,62.84787507277162,0.8003357361112933,0.1507229691867451,-1.5922367557997177,-2.845129363736447,36.04146935767355,0.3400001525878906,0.6899283236261908,-0.2624996185302706,-1.6020966375635766,1.0770974005030354,-0.9322981280469236,0.4072988909863824,1.327396685948436,13.223137890376236,-53.608622970704474,0.6697985095166512,7,0.7100009918212891,0.1600017547607422,-2.0862512588500977,-2.9125003814697266,-0.3299980163574219,4,0.0032986822790808112,-3.8570338682869676,39.34000015258789,2.2222269317170347,39.709999084472656,-1.2608666807644304,39.34000015258789,0.0032986822790808112
10950,2016-07-18,39.56999969482422,39.709999084472656,39.38999938964844,39.47999954223633,820600.0,0.004059879422268375,-1.3703640910439536,3.000127161749035,47.32825094348414,59.977911422466015,0.5719313448533399,0.045011652522831014,-1.6813340379416957,-2.956041630306075,35.43497562938456,0.31999969482421875,0.7005235237812002,-0.1354997634887667,-1.427686108902897,1.1566865819253636,-0.7815929361958354,0.510593409218302,1.0781530465346947,29.357766057598422,-32.70332522787842,0.6460931727070667,7,0.5500011444091797,1.9073486328125e-06,-1.9112491607666016,-2.7874984741210938,-0.9899978637695312,0,-0.015921179504018168,-1.344821235958012,39.40999984741211,-3.8570338682869676,39.34000015258789,2.2222269317170347,39.709999084472656,-0.015921179504018168
10951,2016-07-19,39.61000061035156,39.7400016784668,39.36999893188477,39.66999816894531,605000.0,0.0010108899629983625,2.699942780850587,-0.6666384096977918,48.09159360615245,56.393991411533705,0.3737025627553052,0.0650524001768531,-1.6473773944445256,-2.953089893626128,34.59228436221156,0.37000274658202414,0.7033311049472104,-0.13149890899658345,-1.3668936636043867,1.1038958456112198,-0.7491962863004886,0.4861984683073217,0.9542629665258175,72.0001220703125,13.063142852237227,0.6176973773039016,7,0.36499977111816406,-0.03999900817871094,-1.9337501525878906,-2.8274993896484375,-0.7900009155273438,1,-0.03559706704583143,-1.3703640910439536,39.56999969482422,-1.344821235958012,39.40999984741211,-3.8570338682869676,39.34000015258789,-0.03559706704583143
10952,2016-07-20,39.54999923706055,39.66999816894531,39.349998474121094,39.66999816894531,888600.0,-0.001514803644697138,4.333375719235782,2.000063580874873,47.44800939757316,54.76403085008209,0.26918808696852636,0.17331931768742947,-1.5208115429879427,-2.834720261222621,33.49725363929038,0.31999969482421875,0.596887529030063,-0.21650028228759766,-1.4125860622026778,0.9795854976274825,-0.8145431722451377,0.3815426076699424,0.9354085252041884,61.224124374275014,4.735319355248471,0.5980428899575411,7,0.35500144958496094,0.020002365112304688,-1.8037490844726562,-2.767498016357422,-0.6800003051757741,2,-0.01592923085381226,2.699942780850587,39.61000061035156,-1.3703640910439536,39.56999969482422,-1.344821235958012,39.40999984741211,-0.01592923085381226
10953,2016-07-21,39.72999954223633,39.790000915527344,39.2400016784668,39.45000076293945,833000.0,0.004551208815374963,1.7499856949398234,-2.3333439298089456,50.280362503297745,52.920466009094014,0.07864636451760987,0.08344428905813572,-1.6349741765811885,-2.953435647063337,32.50247796288501,0.5499992370605469,0.4367024989365689,-0.09099998474120952,-1.1639570747577963,0.9819571052753773,-0.6274785297495029,0.4454785602670839,0.6812837542925223,89.0906442685828,33.398360650599784,0.5364785450082917,7,0.12000083923339844,-0.15999794006347656,-1.9812488555908203,-2.947498321533203,-1.8100013732910156,3,-0.005537408085526052,4.333375719235782,39.54999923706055,2.699942780850587,39.61000061035156,-1.3703640910439536,39.56999969482422,-0.005537408085526052
10954,2016-07-22,40.349998474121094,40.45000076293945,39.52000045776367,39.709999084472656,859900.0,0.0156053093135744,1.2142759829610994,2.285722070844687,49.62120336387018,51.109161776945335,-0.6400100663687951,-0.4368775887560403,-2.1837974308569414,-3.507922219464973,32.159423543940385,0.9300003051757812,0.26457808947737504,0.45149898529052734,-0.531048591503577,1.4340465620846317,-0.039774803106524814,0.9427727736875795,-1.1099967956542969,91.73534177821774,38.55117408251917,0.49127378839705227,7,-0.5049972534179688,-0.7799968719482422,-2.3812475204467773,-3.5674972534179688,-2.0999984741210938,4,-0.037422512481671055,1.7499856949398234,39.72999954223633,4.333375719235782,39.54999923706055,2.699942780850587,39.61000061035156,-0.037422512481671055
10955,2016-07-25,40.400001525878906,40.40999984741211,40.04999923706055,40.290000915527344,903800.0,0.0012392330520132333,4.538587945301955,0.17187611758815535,45.154668204080636,50.2972570355941,-0.7816138242062891,-0.42021528559405397,-2.171859500082533,-3.4958480422830576,30.983631375896515,0.3600006103515625,0.22330410757905383,0.4455018997192397,-0.5160636686727784,1.4070674681112578,-0.03528088447676936,0.9262846839152488,-1.1599998474121094,95.86782852134655,45.78431614799646,0.4807827841960103,7,-0.5550003051757812,-0.8299999237060547,-2.376251220703125,-3.6175003051757812,-2.5600013732910156,0,-0.032673258538831296,1.2142759829610994,40.349998474121094,1.7499856949398234,39.72999954223633,4.333375719235782,39.54999923706055,-0.032673258538831296
10956,2016-07-26,40.09000015258789,40.52000045776367,39.95000076293945,40.47999954223633,846300.0,-0.0076733010292694415,1.425524316602818,-3.5454293244555415,43.195284525807814,48.5250318885275,-0.3956429728395534,-0.09624627793985496,-1.7969230119265376,-3.1263789084473927,29.372296005845055,0.5699996948242188,0.07902301372583054,0.12350044250488423,-0.8385641671656714,1.0855650521754399,-0.35753186233039,0.6045327473401585,-0.8257984924316375,66.40619412059223,19.99251209420425,0.4810323048352771,7,-0.20999908447265625,-0.5199985504150391,-2.018749237060547,-3.3074989318847656,-2.1399993896484375,1,-0.037665211169517265,4.538587945301955,40.400001525878906,1.2142759829610994,40.349998474121094,1.7499856949398234,39.72999954223633,-0.037665211169517265
10957,2016-07-27,39.45000076293945,39.86000061035156,39.06999969482422,39.75,1229800.0,-0.01596406553286389,2.0384623849172874,0.7692300168238194,45.81592579380376,47.56508358753792,0.22752369891195912,0.5432527671645531,-1.1013104007321601,-2.435458428034984,27.020838083100294,1.0200004577636719,-0.08086070768859344,-0.49849891662597656,-1.486026280523113,0.4890284472711599,-0.9922625985745483,-0.004735234677404776,1.0699996948242188,26.206956425656852,-22.151938712582552,0.49376368194856957,7,0.3449993133544922,0.12000083923339844,-1.3287506103515625,-2.667499542236328,-1.7800025939941406,2,-0.015969608515371103,1.425524316602818,40.09000015258789,4.538587945301955,40.400001525878906,1.2142759829610994,40.349998474121094,-0.015969608515371103
10958,2016-07-28,39.959999084472656,39.9900016784668,39.45000076293945,39.459999084472656,1962900.0,0.01292771385729119,-1.076940006162243,-1.6666709052299633,43.57298330093472,46.72314240433385,-0.20705280547075233,0.046673601741609616,-1.5165459544503506,-2.8926497729819474,24.360068993086298,0.5400009155273438,-0.06974444349161502,0.0044994354248046875,-0.9811757429918018,0.9901746138414111,-0.488338153783495,0.49733702463310436,0.5600013732910156,61.3792359560021,15.511068386141176,0.4928375892083019,7,-0.16499900817871094,-0.3899974822998047,-1.8287487030029297,-3.1774978637695312,-1.75,3,-0.027277281720745283,2.0384623849172874,39.45000076293945,1.425524316602818,40.09000015258789,4.538587945301955,40.400001525878906,-0.027277281720745283
10959,2016-07-29,40.25,40.27000045776367,39.849998474121094,39.95000076293945,1955500.0,0.00725728033462425,1.4705987950049928,0.5999984741210938,47.80794316978187,46.77644154058915,-0.40830689846445267,-0.21081885631301844,-1.6858280903916736,-3.134487142714107,22.39096239137483,0.4200019836425781,-0.12637542868699825,0.26700038909912394,-0.7193501107117228,1.2533508889099707,-0.2261748608062959,0.7601756390045438,0.24100044250488395,81.37928857248842,36.71336095923728,0.49317524990542233,7,-0.4549999237060547,-0.6799983978271484,-2.1387500762939453,-3.467498779296875,-1.4399986267089844,4,-0.057888244249805876,-1.076940006162243,39.959999084472656,2.0384623849172874,39.45000076293945,1.425524316602818,40.09000015258789,-0.057888244249805876
10960,2016-08-01,40.27000045776367,40.41999816894531,39.93000030517578,40.13999938964844,1591000.0,0.0004969057829484758,1.2790784325902005,0.43333799575295956,62.60162181385116,48.388666897000114,-0.3560080990341561,-0.2532547838525687,-1.5949612943071898,-3.108992081891678,20.089140126213326,0.48999786376953125,-0.12028292999676893,0.29300079345703267,-0.6843442023871589,1.2703457893012242,-0.1956717044650631,0.7816732913791284,0.1925799697876016,82.75862976146315,31.389616570514,0.48867249792209505,8,-0.47500038146972656,-0.6999988555908203,-2.1987504959106445,-3.487499237060547,-1.2900009155273438,0,-0.05016142127642398,1.4705987950049928,40.25,-1.076940006162243,39.959999084472656,2.0384623849172874,39.45000076293945,-0.05016142127642398
10961,2016-08-02,40.41999816894531,40.52999877929688,39.040000915527344,39.84000015258789,2016100.0,0.003724800334655054,2.724998211858903,4.461486545966724,60.23053075942131,49.80894704831657,-0.42356720067820675,-0.46240155889899626,-1.6355433100830794,-3.2112819675713453,17.020213720698425,1.4899978637695384,-0.08533880445237685,0.46549854278564595,-0.44362368779756167,1.3746207733688536,0.01093742749404214,0.9200596580772498,-1.3499984741210938,92.6173981167141,36.86645471770874,0.45456111529160215,8,-0.6349983215332031,-0.4049968719482422,-2.3462486267089844,-3.6174983978271484,-1.55999755859375,1,-0.06382974104980621,1.2790784325902005,40.27000045776367,1.4705987950049928,40.25,-1.076940006162243,39.959999084472656,-0.06382974104980621
10962,2016-08-03,40.11999893188477,40.58000183105469,39.97000122070313,40.540000915527344,1523400.0,-0.007422049743956438,1.4399838258069646,-0.7241438277329317,61.470565135926705,51.05230289638646,-0.03823097916535545,-0.22596860988526402,-1.2222004178900718,-2.865872889409445,13.747472077851214,0.6100006103515554,-0.03893322387590814,0.19849929809571165,-0.6286774502291195,1.0256760464205428,-0.2150890760667039,0.6120876722581272,-1.079998016357429,70.1296996299255,7.408966862754475,0.41358837416241495,8,-0.3099975585937571,-0.10499763488770242,-1.709998130798347,-3.0974979400634837,-2.9699974060058665,2,-0.054087692590159664,2.724998211858903,40.41999816894531,1.2790784325902005,40.27000045776367,1.4705987950049928,40.25,-0.054087692590159664
10963,2016-08-04,40.13000106811523,40.560001373291016,40.02999877929688,40.15999984741211,1924600.0,0.0002493054959307184,-3.608650943709381,0.07142532765371791,60.77844858502307,52.291996809847895,0.016175072647612865,-0.22547849268087106,-1.137038022482237,-2.829387165159808,12.07458687007405,0.5300025939941335,0.00452052577799833,0.19450130462645632,-0.6370466344611359,1.0260492437140485,-0.22127266491733621,0.6102752741702488,-1.0900001525878835,70.77918860941936,1.7230965968935976,0.41577396954379453,8,-0.31999969482421164,-0.11499977111815696,-1.672499656677239,-3.107500076293938,-2.409999847412095,3,-0.061300843102256475,1.4399838258069646,40.11999893188477,2.724998211858903,40.41999816894531,1.2790784325902005,40.27000045776367,-0.061300843102256475
10964,2016-08-05,39.38999938964844,40.13000106811523,39.34000015258789,40.04999923706055,1249400.0,-0.018440111108164126,-1.0789543690928343,22.000890132243008,47.70408113615528,52.57526491341174,0.6768591434350171,0.44603131040265964,-0.3097981564026071,-2.0518382286500056,11.389237228283447,0.7900009155273366,0.04303222652072236,-0.4875003814697294,-1.3001857227652849,0.32518495982582607,-0.8938430521175036,-0.08115771082195522,-0.2883984374999997,22.727160132969367,-49.229266810752016,0.4063426706477775,8,0.4200019836425781,0.6250019073486328,-0.7824983596801758,-2.2324981689453125,-2.0200004577636648,4,-0.029956850049758565,-3.608650943709381,40.13000106811523,1.4399838258069646,40.11999893188477,2.724998211858903,40.41999816894531,-0.029956850049758565
10965,2016-08-08,39.27999877929688,39.72000122070313,39.209999084472656,39.43000030517578,1237700.0,-0.002792602489363416,-2.5172450080240423,0.22727509175503938,45.864644401867814,52.87186045519619,0.6831168498292968,0.4881228916693985,-0.1217102644281951,-1.9095785120887072,10.727288924479703,0.5100021362304759,0.048904709790392076,-0.5385009765624957,-1.3444335717527025,0.26743161862771103,-0.9414672741575956,-0.1355346789673959,-0.11926179199219433,15.58426760333163,-54.03818476791897,0.4029662975951027,8,0.5300025939941335,0.7350025177001882,-0.5949974060058665,-2.122497558593757,-1.7199974060058665,0,-0.011965311115375687,-1.0789543690928343,39.38999938964844,-3.608650943709381,40.13000106811523,1.4399838258069646,40.11999893188477,-0.011965311115375687
10966,2016-08-09,39.2400016784668,39.560001373291016,39.13999938964844,39.33000183105469,1038200.0,-0.0010182561627564146,-1.8965181589782039,0.5999949137887473,46.09574983280674,52.90295201508541,0.6591819040584781,0.5483588832204163,-0.006026852189847887,-1.8419376650577561,11.041590670557069,0.4200019836425781,0.00918697507283639,-0.573498153686522,-1.3930555532918447,0.24605924591880068,-0.9832768534891798,-0.16371945388386422,1.3400001525878906,6.944591616157335,-61.107151150864034,0.4097786998026606,8,0.5699996948242188,0.7749996185302734,-0.33500194549560547,-1.9275016784667969,-1.2800025939941406,1,-0.0066259461036961564,-2.5172450080240423,39.27999877929688,-1.0789543690928343,39.38999938964844,-3.608650943709381,40.13000106811523,-0.0066259461036961564
10967,2016-08-10,39.2599983215332,39.47999954223633,39.040000915527344,39.33000183105469,1217700.0,0.0005095984253584707,1.3783778210798718,0.7778154537362777,43.83200102526308,52.93173176223301,0.6810150799303756,0.5195587941956177,0.04468573275967458,-1.83213724154308,11.420714905114489,0.4399986267089844,-0.012889156598227203,-0.5310014724731431,-1.3864459007132268,0.3244429557669406,-0.9587236865931885,-0.1032792583530977,1.2912034606933602,14.473509194170543,-48.813627178966954,0.4277222141200428,8,0.5500030517578125,0.7550029754638672,-0.08999824523925781,-1.7324981689453125,-0.8299980163574219,2,-0.010188429146270495,-1.8965181589782039,39.2400016784668,-2.5172450080240423,39.27999877929688,-1.0789543690928343,39.38999938964844,-0.010188429146270495
10968,2016-08-11,39.400001525878906,39.43000030517578,39.060001373291016,39.2400016784668,1063100.0,0.0035660522244320703,2.3636663140920047,-2.2855975151217915,35.73578940133331,51.5903813435165,0.5064847909543317,0.4050482575110408,-0.029583003272001918,-1.9377938223876185,12.117709277619772,0.3699989318847656,0.001353697173016144,-0.39399833679199503,-1.2431810420057872,0.4551843684217971,-0.8185896893988911,0.030593015814901037,1.0907522216796863,33.02757430784274,-25.55971470969549,0.42459135260689596,8,0.4099998474121094,0.4699993133544922,-0.20750045776367188,-1.8675003051757812,-0.6300010681152344,3,-0.05710659677315355,1.3783778210798718,39.2599983215332,-1.8965181589782039,39.2400016784668,-2.5172450080240423,39.27999877929688,-0.05710659677315355
10969,2016-08-12,39.540000915527344,39.77999877929688,39.47999954223633,39.54999923706055,956800.0,0.003553283863618084,-3.6153349570117586,-0.0624895691772167,37.42688492992989,48.79318835641413,0.28516927380503887,0.2901644722557464,-0.10408968302570543,-2.041804810237842,12.687254460248464,0.37999725341797586,0.0499592104577431,-0.2604990005493164,-1.0992314975204422,0.5782334964218094,-0.6798652490348758,0.15886724793624296,0.8927227187500009,67.56776262204424,13.130434771549524,0.4193662484855618,8,0.2700004577636719,0.2700004577636719,-0.2775001525878906,-2.0074996948242188,-0.69000244140625,4,-0.046029328595930785,2.3636663140920047,39.400001525878906,1.3783778210798718,39.2599983215332,-1.8965181589782039,39.2400016784668,-0.046029328595930785
10970,2016-08-15,38.93999862670898,39.77000045776367,38.93999862670898,39.560001373291016,1323400.0,-0.015174564363319099,-1.677413400602927,62.01068294544138,34.50132331983605,45.93438752979355,0.7561923097267069,0.8859729618196255,0.5264470511917736,-1.4142867225007905,13.354392191837466,0.8300018310546946,0.05838120344175479,-0.8290012359619183,-1.7476936713770854,0.08969119945324877,-1.2883474536695019,-0.3696550182543348,1.4370160988183684,0.0,-50.73713789953794,0.4593462177075846,8,0.8200016021728587,0.8200016021728587,0.5725021362304759,-1.4074974060058523,0.7600021362304759,0,-0.040318432208349964,-3.6153349570117586,39.540000915527344,2.3636663140920047,39.400001525878906,1.3783778210798718,39.2599983215332,-0.040318432208349964
10971,2016-08-16,38.20000076293945,38.84000015258789,38.20000076293945,38.84000015258789,1712100.0,-0.019003541085437003,1.0,1.0322525072294226,33.59579001329625,42.83719029394572,1.2830984188111074,1.596789220281309,1.2899772959066311,-0.653910354593151,14.308778649717258,0.7399978637695241,-0.0023050876696899536,-1.4984991073608427,-2.6543585452691474,-0.342639669452538,-2.076428826314995,-0.9205693884066903,2.0907929966587915,0.0,-51.61596432907434,0.5779297189541518,8,1.1800003051757812,1.1900005340576172,1.5825004577636719,-0.6674995422363281,1.779998779296875,1,-0.01675391038916807,-1.677413400602927,38.93999862670898,-3.6153349570117586,39.540000915527344,2.3636663140920047,39.400001525878906,-0.01675391038916807
10972,2016-08-17,38.91999816894531,39.040000915527344,37.810001373291016,38.060001373291016,1931200.0,0.01884809925722264,1.2363581507773296,-1.3437462747061488,37.06465442799412,40.202324276498054,0.4190472911949499,0.8718752162763579,0.5946267351530139,-1.347778427047487,15.493333056523234,1.2299995422363281,-0.12802279841418596,-0.7470016479492188,-1.9531455544028091,0.4591422585043716,-1.350073601176014,-0.14392969472242356,1.203532150920232,56.34508920013225,5.717741711147433,0.6030719532267943,8,0.0500030517578125,0.27500343322753906,0.9075021743774414,-1.2449970245361328,1.19000244140625,2,-0.024665959137651017,1.0,38.20000076293945,-1.677413400602927,38.93999862670898,-3.6153349570117586,39.540000915527344,-0.024665959137651017
10973,2016-08-18,39.5099983215332,39.5099983215332,38.36999893188477,38.849998474121094,1388400.0,0.015159305764270492,2.4545444036644004,0.7674445425229437,41.43515759041586,39.50577721586034,-0.2996617225057534,0.2788445485685642,0.02503177442348914,-1.918571322343027,16.1997423930834,1.1399993896484304,-0.24835660307127227,-0.1460014343261733,-1.3537379263164695,1.061735057664123,-0.7498696803213178,0.45786681166897125,0.3821791036748863,86.2943749600615,37.92288476193443,0.6038682459951478,8,-0.7149982452392578,-0.31499671936035156,0.3475027084350586,-1.7724971771240234,0.75,3,-0.027334802891368803,1.2363581507773296,38.91999816894531,1.0,38.20000076293945,-1.677413400602927,38.93999862670898,-0.027334802891368803
10974,2016-08-19,38.84000015258789,39.59000015258789,38.650001525878906,39.33000183105469,5803900.0,-0.016957686596006716,-1.1609190362396684,-0.7424269572002428,35.613660471549295,38.3667790013805,0.3175033560556031,0.8747668979404821,0.6906620248895479,-1.230991160514236,15.819449451457377,0.9399986267089844,-0.37810284346908674,-0.7404996871948271,-1.9543406285604235,0.47334125417076933,-1.3474201578776217,-0.13357921651203242,0.8439596674284928,52.550982674259735,8.176900490151766,0.6069204706827972,8,-0.04500007629394531,0.35500144958496094,1.017500877380371,-0.8024997711181641,0.8400001525878906,4,-0.0018022578411229784,2.4545444036644004,39.5099983215332,1.2363581507773296,38.91999816894531,1.0,38.20000076293945,-0.0018022578411229784
10975,2016-08-22,39.08000183105469,39.27000045776367,38.900001525878906,38.9900016784668,1035500.0,0.0061792398950546445,-1.7407281820879075,-0.18367315162980435,36.758923078778736,37.329353806488506,0.051572021440364324,0.5594889911383802,0.4628534043319874,-1.4549503413093134,15.41860500671699,0.43000030517578125,-0.5108609947570315,-0.43449802398681925,-1.603437442564939,0.7344413945913004,-1.018967733275879,0.1499716853022406,0.5099983215332031,71.3483892536904,31.7103951573448,0.5844697092890602,8,-0.2850017547607422,0.11499977111816406,0.7649993896484375,-1.042501449584961,0.30999755859375,0,-0.005885448980476271,-1.1609190362396684,38.84000015258789,2.4545444036644004,39.5099983215332,1.2363581507773296,38.91999816894531,-0.005885448980476271
10976,2016-08-23,38.58000183105469,39.34000015258789,38.560001373291016,39.16999816894531,1362200.0,-0.012794267568398077,-1.4761973963063881,-6.555503751112618,35.36123961745669,36.388158094510025,0.5007664964554266,0.9913926336798156,0.9749683235326358,-0.9476401334115749,14.969176223268498,0.779998779296875,-0.552810930584954,-0.8589981079101534,-2.06587081285857,0.3478745970382633,-1.4624344603843653,-0.2555617554359415,1.0099983215332031,43.258482349512235,7.168596786108253,0.6034363524742086,8,0.2149982452392578,0.6149997711181641,1.2649993896484375,-0.5425014495849609,0.279998779296875,1,0.029030556732198676,-1.7407281820879075,39.08000183105469,-1.1609190362396684,38.84000015258789,2.4545444036644004,39.5099983215332,0.029030556732198676
10977,2016-08-24,38.81999969482422,38.81999969482422,38.15999984741211,38.459999084472656,1890400.0,0.006220784146680591,2.6666596024244478,-0.6101743133502302,38.06919131804539,36.6474249741447,0.21433030546346998,0.7397015598163605,0.7407749318654666,-1.17790000879819,16.5153850739265,0.6599998474121094,-0.5752032776329727,-0.5875001907348647,-1.8256455282701722,0.6506451468004428,-1.206572859502515,0.03157247803278551,0.5920005798339858,46.15382563369311,13.854910375647528,0.6190726687676525,8,-0.024999618530273438,0.3750019073486328,0.9525012969970703,-0.7824993133544922,-0.5099983215332031,2,0.029881500683442086,-1.4761973963063881,38.58000183105469,-1.7407281820879075,39.08000183105469,-1.1609190362396684,38.84000015258789,0.029881500683442086
10978,2016-08-25,38.86999893188477,38.91999816894531,38.650001525878906,38.81999969482422,931200.0,0.0012879762352810964,2.6000101726812646,0.13888653414150237,44.58331909442116,37.44258432575484,0.09079164130950801,0.636488367883878,0.7111431539618351,-1.206594636082464,17.854001682916127,0.26999664306640625,-0.5973129042716323,-0.4830009460449176,-1.7146891592287332,0.748687267138898,-1.0988450526368254,0.1328431605469902,0.4700012207031179,49.65027503161179,15.473845706300288,0.6158441065919069,8,-0.07999801635742898,0.32500267028807883,0.867502212524407,-0.8324985504150462,-1.0699996948242259,3,0.031901253216902514,2.6666596024244478,38.81999969482422,-1.4761973963063881,38.58000183105469,-1.7407281820879075,39.08000183105469,0.031901253216902514
10979,2016-08-26,37.91999816894531,39.11999893188477,37.86000061035156,38.88999938964844,1018600.0,-0.024440462800223606,-1.3119312932217282,-19.400320439457072,37.94323938613042,37.825019444231984,0.8792961394876286,1.478799952443282,1.6663789278011052,-0.2402778325683741,19.07664984808788,1.2599983215332102,-0.638156628893384,-1.3165016174316406,-2.62906877350229,-0.003934461360991293,-1.9727851954669617,-0.6602180393963195,1.2670021057128906,4.053890348039683,-31.13284163518337,0.6562835780353237,8,0.7800025939941406,1.275003433227539,1.7900028228759766,0.11750221252441406,-0.9899978637695312,4,0.061708867763190955,2.6000101726812646,38.86999893188477,2.6666596024244478,38.81999969482422,-1.4761973963063881,38.58000183105469,0.061708867763190955
10980,2016-08-29,38.25,38.38999938964844,38.0099983215332,38.0099983215332,847100.0,0.008702580353100897,-2.166653421282683,-0.24742409941796445,41.652594735457356,38.72021996891656,0.49296560522763855,1.0431903303956602,1.342653274521325,-0.5514798317512657,20.13143380449572,0.470001220703125,-0.6576755150098279,-0.8854997634887667,-2.1738681857455475,0.40286865876801414,-1.529683974617157,-0.24131555236037627,0.8699989318847727,26.351318261837807,-11.89529886612505,0.6441842111283911,8,0.4500007629394531,0.9450016021728516,1.4575014114379883,-0.21249961853027344,-1.470001220703118,0,0.0373856288934844,-1.3119312932217282,37.91999816894531,2.6000101726812646,38.86999893188477,2.6666596024244478,38.81999969482422,0.0373856288934844
10981,2016-08-30,37.84000015258789,38.4900016784668,37.77000045776367,38.27999877929688,1328800.0,-0.010718950259140159,-1.4827713212709563,-1.8333147897957858,38.76583672853481,38.909240224532184,0.9460123964373182,1.3175439335922405,1.7549392400292376,-0.12766766081676906,22.060420298274604,0.720001220703125,-0.7107557737787502,-1.1664997100830092,-2.4297500090281687,0.09675058886215027,-1.7981248595555854,-0.534874560610433,1.279998779296882,5.185168440267398,-34.578630835958485,0.6316251494725784,8,0.8400001525878906,1.335000991821289,1.8675012588500977,0.19750022888183594,-1.1500015258789134,1,0.04096192470428783,-2.166653421282683,38.25,-1.3119312932217282,37.91999816894531,2.6000101726812646,38.86999893188477,0.04096192470428783
10982,2016-08-31,37.95000076293945,37.97999954223633,37.68999862670898,37.86999893188477,955800.0,0.0029069928622618146,3.142888283378848,-0.18182291079647486,38.47375650818586,38.580195659839966,0.7643247056325535,1.0926581410851526,1.6433920368224761,-0.21804644410661922,24.202518864947987,0.29000091552735086,-0.7046767970756704,-0.9479991912841825,-2.1809606947094267,0.2849623121410616,-1.5644799429968046,-0.33151843957156046,1.007998352050791,18.18196368835829,-21.50720053513712,0.6164807517126222,8,0.6899986267089844,1.1849994659423828,1.7750005722045898,0.08749961853027344,-1.4099998474121094,2,0.023978915128264777,-1.4827713212709563,37.84000015258789,-2.166653421282683,38.25,-1.3119312932217282,37.91999816894531,0.023978915128264777
10983,2016-09-01,37.66999816894531,37.959999084472656,37.560001373291016,37.959999084472656,739600.0,-0.007378197321871505,1.758596195838047,-3.6249284760636447,35.45876626882287,38.562985192870364,0.8447049795813726,1.2426239702655124,1.9317800386927786,0.07607734020966461,26.500766916159858,0.3999977111816406,-0.6436578613703787,-1.105001640319827,-2.310995683617648,0.10099240297799383,-1.7079986619687375,-0.5020046186709166,1.1104808776855535,7.051087679486646,-27.909050292969976,0.602997021648911,9,0.7800025939941406,1.400003433227539,2.012502670288086,0.36750221252441406,-0.7899971008300852,3,0.016989732823329717,3.142888283378848,37.95000076293945,-1.4827713212709563,37.84000015258789,-2.166653421282683,38.25,0.016989732823329717
10984,2016-09-02,38.209999084472656,38.2599983215332,37.650001525878906,37.68999862670898,1052000.0,0.014335039601157007,-1.033340750866262,-1.7930993659730323,44.27001833091103,39.397551331996176,0.2301423501237423,0.6426359926867917,1.4014542153480676,-0.4406909088180413,27.65501398788096,0.6099967956542969,-0.6362402833151322,-0.5060007095336942,-1.7007157430185984,0.6887143239512099,-1.1033582262761428,0.09135680720875428,0.37520353442383225,69.89220407393127,29.24951359433716,0.597357516742452,9,0.24000167846679688,0.8600025177001953,1.4725017547607422,-0.1724987030029297,-1.8400001525878835,4,-0.010730171610465189,1.758596195838047,37.66999816894531,3.142888283378848,37.95000076293945,-1.4827713212709563,37.84000015258789,-0.010730171610465189
10985,2016-09-06,38.810001373291016,38.91999816894531,38.31999969482422,38.47000122070313,919200.0,0.0157027559066909,1.1428756326677976,0.653845871694215,54.895668392158,41.5680434180741,-0.46062707073197373,0.005920863606178273,0.8028243898018275,-1.0113406487165264,28.235026595450876,0.7099990844726562,-0.6824239419782501,0.11750144958496378,-1.0486510742283883,1.2836539733983159,-0.4655748123217123,0.7005777114916398,-1.25,91.91198126306045,44.222752781848925,0.5830762619066752,9,-0.470001220703125,0.26000022888183594,0.8724994659423828,-0.7725009918212891,-1.8900032043457031,1,-0.04844114922935938,-1.033340750866262,38.209999084472656,1.758596195838047,37.66999816894531,3.142888283378848,37.95000076293945,-0.04844114922935938
10986,2016-09-07,38.97999954223633,39.13000106811523,38.54999923706055,38.77999877929688,943300.0,0.004380267017004114,1.3199896241026368,0.5882372740634275,50.52818071980868,42.95237557382557,-0.6346599000210418,-0.19452831525336478,0.6178267697357072,-1.1562083696993284,28.62005425414431,0.5800018310546804,-0.6353034962065465,0.30049972534179403,-0.845578109842549,1.446577560526137,-0.2725391922503775,0.8735386429339655,-1.3927982330322237,90.44576082572459,42.03998273750771,0.5730389175921716,9,-0.6349983215332031,0.09000205993652344,0.7025012969970703,-0.9424991607666016,-1.75,2,-0.056439219824917175,1.1428756326677976,38.810001373291016,-1.033340750866262,38.209999084472656,1.758596195838047,37.66999816894531,-0.056439219824917175
10987,2016-09-08,38.86000061035156,39.11000061035156,38.599998474121094,38.77999877929688,746700.0,-0.0030784744303227196,-1.3181786655569427,0.40000762936540624,43.76202159805708,42.86112029645179,-0.5681356622849094,-0.11176284017770399,0.72241201961846,-1.0123998465683002,28.88882695147804,0.5100021362304688,-0.6157187572267944,0.20050067901611612,-0.9165160748074754,1.3175174328397077,-0.35800769789567966,0.7590090559279119,-1.2110873107910152,82.80251527094113,37.57051660016435,0.5585083769117969,9,-0.5149993896484375,0.21000099182128906,1.0399999618530273,-0.8225002288818359,-1.8899993896484304,3,-0.055841532412753914,1.3199896241026368,38.97999954223633,1.1428756326677976,38.810001373291016,-1.033340750866262,38.209999084472656,-0.055841532412753914
10988,2016-09-09,37.150001525878906,38.56999969482422,37.11999893188477,38.56999969482422,1069800.0,-0.044004093093532926,1.0422572291292709,-17.74957085638151,36.48001923826954,42.6985402800228,0.9747268070680803,1.497823243794386,2.3964869614929754,0.7133835308747933,29.72087779996081,1.7400016784667898,-0.5905365476803865,-1.396998405456543,-2.645476920254879,-0.14851989065820703,-2.021237662855711,-0.772759148057375,1.979999542236321,1.4926647814613867,-41.04494880716307,0.6242392573991697,9,0.9749984741210938,1.6899986267089844,2.7624998092651367,1.1199989318847656,0.05999755859375,4,-0.016419935001257824,-1.3181786655569427,38.86000061035156,1.3199896241026368,38.97999954223633,1.1428756326677976,38.810001373291016,-0.016419935001257824
10989,2016-09-12,37.72000122070313,37.79999923706055,37.09000015258789,37.09000015258789,1496400.0,0.015343194385258885,-1.2539615261185217,-0.4436632961176053,39.665651733309915,42.47776883533975,0.4172526844447262,0.8268770740021623,1.8003144084239509,0.1810849319824186,31.34826326270585,0.7099990844726562,-0.5880568801631227,-0.7359987258911076,-1.9443969111726531,0.4723994593904379,-1.340197818531884,-0.13179963325033128,1.3899993896484304,30.882391440122824,-7.679932725438057,0.6041990926407734,9,0.3899993896484304,0.8899993896484304,2.192500114440911,0.6450004577636648,-0.34000015258790484,0,-0.022269356452906508,1.0422572291292709,37.150001525878906,-1.3181786655569427,38.86000061035156,1.3199896241026368,38.97999954223633,-0.022269356452906508
10990,2016-09-13,37.36999893188477,37.72000122070313,37.13999938964844,37.70000076293945,935100.0,-0.00927895751568153,2.135121760108791,-0.5238115421644263,40.59096326680269,42.68056067292507,0.7032541667239727,1.110145914963006,2.097293032896225,0.5840610190431121,32.28482675534837,0.5800018310546946,-0.6539055775926244,-1.0075010299682532,-2.2854906400833954,0.27048858014688903,-1.6464958350258243,-0.3685062249106821,1.659201660156242,13.725424197885857,-23.24141968986818,0.6389948050575723,9,0.7400016784667898,1.06500053405761,2.5425024032592702,1.0250015258788991,-0.07999801635742898,1,-0.026759433464869087,-1.2539615261185217,37.72000122070313,1.0422572291292709,37.150001525878906,-1.3181786655569427,38.86000061035156,-0.026759433464869087
10991,2016-09-14,37.560001373291016,37.810001373291016,37.33000183105469,37.52999877929688,650300.0,0.005084357688972974,-1.2325742319532296,-0.09091644703378077,40.12541846514253,42.86407866814248,0.5245154418935485,0.9167396427732939,1.8399073516479518,0.44612028991011243,32.3407097679733,0.4799995422363281,-0.5956792057821119,-0.7854986190795898,-2.1132819616368224,0.5422847234776427,-1.4493902903582097,-0.12160694780097003,1.3916312011718759,23.267381890767492,-12.019464745652936,0.6638916712786179,9,0.5499992370605469,0.8749980926513672,2.3524999618530273,0.9899997711181641,-0.24000167846679688,2,-0.017039488310583772,2.135121760108791,37.36999893188477,-1.2539615261185217,37.72000122070313,1.0422572291292709,37.150001525878906,-0.017039488310583772
10992,2016-09-15,37.959999084472656,37.97000122070313,37.34000015258789,37.459999084472656,1126000.0,0.01064956593601396,1.423061122685486,16.66522568341145,43.23923567832099,43.72857526919783,0.1409025502036485,0.46497301648835787,1.3786865303584577,0.10215649450199749,31.899627238463257,0.6300010681152415,-0.5747078147617088,-0.337500953674315,-1.647123137492983,0.9721212301443529,-0.9923120455836525,0.3173101382350225,0.9171681931152378,58.783729795630116,24.268074927100223,0.6548110919093343,9,0.15000152587890625,0.47500038146972656,1.9525022506713867,0.720001220703125,-0.8899993896484375,3,-0.01923075763547455,-1.2325742319532296,37.560001373291016,2.135121760108791,37.36999893188477,-1.2539615261185217,37.72000122070313,-0.01923075763547455
10993,2016-09-16,38.43000030517578,38.52999877929688,37.56999969482422,37.77999877929688,2194800.0,0.012381486618511905,1.2588254301639663,1.3000030517577983,54.08001210936021,44.818574577914404,-0.2346288256307716,-0.09495593303332583,0.8816426433513698,-0.30922746224344166,31.989301596553034,0.9599990844726634,-0.48240641506772164,0.1865001678466811,-0.9954570139803067,1.368457349673669,-0.4044784230668128,0.777478758760175,0.37568028741210924,93.05565489672446,52.42773673003953,0.5909785909134941,9,-0.31999969482421875,0.0049991607666015625,1.4825010299682617,0.35000038146972656,-1.1100006103515625,4,-0.037991128620314285,1.423061122685486,37.959999084472656,-1.2325742319532296,37.560001373291016,2.135121760108791,37.36999893188477,-0.037991128620314285
10994,2016-09-19,38.77000045776367,38.790000915527344,38.43000030517578,38.599998474121094,1585200.0,0.008847258649178347,2.4285299086301793,0.26154089932744395,54.153354340554635,44.736095238847355,-0.5440518758846409,-0.4642726752343762,0.49542652537571286,-0.5901138580108025,32.080499526075144,0.3600006103515625,-0.3819035148810599,0.5300003051757827,-0.6449132212990349,1.7049138316506003,-0.057456458061622584,1.117457068413188,-1.6800003051757812,98.78785216559007,54.02611285954933,0.5874567632374088,9,-0.6599998474121094,-0.33500099182128906,1.0700006484985352,0.04500007629394531,-1.3800010681152344,0,-0.04023733182542755,1.2588254301639663,38.43000030517578,1.423061122685486,37.959999084472656,-1.2325742319532296,37.560001373291016,-0.04023733182542755
10995,2016-09-20,38.849998474121094,39.150001525878906,38.84000015258789,38.97999954223633,878300.0,0.0020633999332697606,-3.133414714783449,-0.7647032424548412,58.516000167254745,45.62363073300803,-0.6903805391813123,-0.5927774768862974,0.3720906722979649,-0.6116891945556517,31.97820845964482,0.3800010681152344,-0.2234110722633389,0.6214984893798814,-0.5229023954806422,1.765899374240405,0.04929804694961604,1.1936989318101467,-1.7259983062744126,83.51631307351468,32.354291975702075,0.5722004424302622,9,-0.7299976348876953,-0.4199981689453125,0.9600028991699219,0.10500144958496094,-1.3699989318847656,1,-0.03783777255448462,2.4285299086301793,38.77000045776367,1.2588254301639663,38.43000030517578,1.423061122685486,37.959999084472656,-0.03783777255448462
10996,2016-09-21,39.70000076293945,39.75,38.86000061035156,38.90999984741211,1038000.0,0.02187908165259178,1.0,-6.076880190146425,63.11842937554547,47.77434270828452,-1.59526975284669,-1.4277727039795423,-0.4761594474952773,-1.4056366846970931,31.459591828618414,0.9000015258789062,-0.14623514743615829,1.4155008316040067,0.10161589777045066,2.729385765437563,0.7585583646872323,2.0724432985207812,-2.49496054077148,97.92534272920238,40.83215250867198,0.656942466916777,9,-1.2800006866455078,-1.2800006866455078,0.05999946594238281,-0.7399997711181641,-2.6800003051757812,2,-0.06070528466240943,-3.133414714783449,38.849998474121094,2.4285299086301793,38.77000045776367,1.2588254301639663,38.43000030517578,-0.06070528466240943
10997,2016-09-22,39.97999954223633,40.13000106811523,39.650001525878906,40.0,1152000.0,0.007052865841711942,2.428536395962031,-0.025317005804127594,67.31634697377925,51.20060134556338,-1.8994350825282993,-1.7037642286101047,-0.7630443179315662,-1.633450940256857,30.653525726337982,0.479999542236321,-0.18730892527774756,1.6374996185302706,0.13518045393288247,3.1398187831276587,0.886340036231573,2.388659200828968,-2.6222617333984317,94.14056853859947,29.448485249979512,0.7511595822986952,9,-1.3699989318847656,-1.3699989318847656,-0.5949983596801758,-0.5799980163574219,-2.75,3,-0.06653326357850475,1.0,39.70000076293945,-3.133414714783449,38.849998474121094,2.4285299086301793,38.77000045776367,-0.06653326357850475
10998,2016-09-23,40.11000061035156,40.290000915527344,39.650001525878906,39.72999954223633,1893900.0,0.003251652566376162,-1.3703808359883298,-18.999618539004388,65.17572585864175,54.035054026155805,-1.749369644225382,-1.8299255550260511,-0.8866348333259566,-1.7102212446593654,30.078582837476226,0.6399993896484375,-0.2051071441472061,1.705500602722168,0.020302072544509997,3.390699132899826,0.862901337633339,2.548099867810997,-2.530481740771478,90.32256741347203,25.202323344552255,0.8425992650888292,9,-1.3950004577636719,-1.4200000762939453,-1.0274991989135742,-0.7099990844726562,-2.0600013732910156,4,-0.0757915948458695,2.428536395962031,39.97999954223633,1.0,39.70000076293945,-3.133414714783449,38.849998474121094,-0.0757915948458695
10999,2016-09-26,40.2599983215332,40.40999984741211,39.9900016784668,40.099998474121094,1468400.0,0.0037396586611602167,-1.2105548472588918,0.42105104652913716,62.47846435062138,56.46699859102454,-1.677595675919818,-1.8926657470614785,-1.0306034782062312,-1.812281787665171,28.7599762852579,0.4199981689453125,-0.16574570895750185,1.7384983062744155,-0.12097806792866095,3.597974680477492,0.8087601191728808,2.66823649337595,-2.409431247358391,90.4457608257242,27.52832530961942,0.9297381871015377,9,-1.3899974822998047,-1.5099983215332031,-1.2649974822998047,-0.8599967956542969,-2.8400001525878906,0,-0.07302530425433518,-1.3703808359883298,40.11000061035156,2.428536395962031,39.97999954223633,1.0,39.70000076293945,-0.07302530425433518
11000,2016-09-27,39.68000030517578,40.599998474121094,39.54999923706055,40.41999816894531,1521300.0,-0.014406309998458378,-1.0999984741210938,-4.624991059294757,55.627018125952524,58.189398553336765,-0.8218958367075828,-1.264894499523109,-0.456349779341636,-1.1900268345475524,27.129479073229845,1.0499992370605469,0.0638676998086467,1.0870002746582017,-0.8373596027448684,3.011360152061272,0.12482033595666309,2.0491802133597403,-1.522301298212497,47.12647710082652,-11.800346141680954,0.962179938701536,9,-0.7100009918212891,-0.8350009918212891,-0.6849994659423828,-0.279998779296875,-2.700000762939453,1,-0.057711716177296535,-1.2105548472588918,40.2599983215332,-1.3703808359883298,40.11000061035156,2.428536395962031,39.97999954223633,-0.057711716177296535
11001,2016-09-28,39.38999938964844,39.810001373291016,39.02000045776367,39.7599983215332,1131600.0,-0.007308490758492159,2.3616700078728017,0.5,54.147095695779356,59.40138299972102,-0.27380430526234534,-0.8989049109823313,-0.17687099902430248,-0.8584674748994559,25.086477255862917,0.7900009155273438,0.24157036960151146,0.7194993972778292,-1.202018025840644,2.6410168203963025,-0.24125931428140746,1.6802581088370658,-0.8903784572830631,23.417683316955866,-31.14693732900958,0.9607587115592383,9,-0.30500030517578125,-0.5450000762939453,-0.39499855041503906,0.01000213623046875,-2.299999237060547,2,-0.04848946120862474,-1.0999984741210938,39.68000030517578,-1.2105548472588918,40.2599983215332,-1.3703808359883298,40.11000061035156,-0.04848946120862474
11002,2016-09-29,38.86000061035156,39.36999893188477,38.56999969482422,39.20000076293945,1055800.0,-0.013455160891324036,1.3529510762550416,0.9189219840607055,66.41074265798781,60.77146417179076,0.44397399829669837,-0.31329867121132793,0.3381643888453567,-0.2936418989741014,23.059996650147717,0.8199996948242188,0.4401928366066983,0.14400062561035298,-1.7485596059774835,2.0365608571981895,-0.8022794901835653,1.0902807414042712,1.7399978637695312,14.285767976066987,-45.05090305513027,0.9462801157939174,9,0.654998779296875,-0.015001296997070312,0.13500022888183594,0.5400009155273438,-2.029998779296875,3,-0.04734946278147378,2.3616700078728017,39.38999938964844,-1.0999984741210938,39.68000030517578,-1.2105548472588918,40.2599983215332,-0.04734946278147378
11003,2016-09-30,38.310001373291016,39.18000030517578,38.13999938964844,39.02000045776367,2031900.0,-0.014153351220330124,1.0194216467660218,2.0882316642170338,55.68401068115512,60.94153709852416,1.0897613619961959,0.3026220026840605,0.8606978469385353,0.28626379902173227,20.980793161784902,1.0400009155273438,0.6315680019020391,-0.43799877166748047,-2.2769750293296482,1.4009774859946873,-1.3574869004985644,0.4814893571636034,2.249397125244144,6.9106523134751905,-53.71094662731482,0.9194881288310843,9,1.05999755859375,0.5349979400634766,0.6849994659423828,1.0900001525878906,-0.3800010681152344,4,-0.028191119612113735,1.3529510762550416,38.86000061035156,2.3616700078728017,39.38999938964844,-1.0999984741210938,39.68000030517578,-0.028191119612113735
11004,2016-10-03,37.79999923706055,38.33000183105469,37.52999877929688,38.33000183105469,1794000.0,-0.013312506341647712,2.0188646652799203,0.7464834893242067,54.01869558707131,60.44183658961489,1.6178311394352463,0.8225032338219762,1.3167541733085741,0.8219136235253046,19.69677878249018,0.8000030517578054,0.7724672118351705,-0.9275009155273466,-2.800554462333352,0.9455526312786589,-1.8640276889303493,0.00902585787565613,2.662623297119147,8.794804058738677,-55.37288725959546,0.9365267734030013,10,1.2649993896484375,1.0450000762939453,1.1925020217895508,1.6000022888183594,0.7000007629394531,0,0.006613756747245958,1.0194216467660218,38.310001373291016,1.3529510762550416,38.86000061035156,2.3616700078728017,39.38999938964844,0.006613756747245958
11005,2016-10-04,36.93000030517578,37.68999862670898,36.84000015258789,37.63000106811523,2127400.0,-0.0230158452233985,1.0731774261829297,1.3207496923065716,44.77610618405328,58.40380067944909,2.4438319539403537,1.6278988614175987,2.119973591557951,1.7071731450444574,19.88603887595121,0.9599990844726562,0.7747900723738965,-1.7034997940063477,-3.7406311412398026,0.33363155322710725,-2.722065467623075,-0.6849341203896202,3.3566648037109417,3.0303069224525023,-63.57175952204832,1.0185656736167286,10,1.789999008178711,1.789999008178711,2.017500877380371,2.470001220703125,-0.11999893188476562,1,0.013268287563508618,2.0188646652799203,37.79999923706055,1.0194216467660218,38.310001373291016,1.3529510762550416,38.86000061035156,0.013268287563508618
11006,2016-10-05,36.77999877929688,37.36000061035156,36.61999893188477,37.0,2057300.0,-0.004061779708620206,-1.7407423105723907,0.3142871156015429,39.79238274753303,55.34558243208839,2.3871015371717235,1.691347345288598,2.2100695238692936,1.8743525316800316,20.526740034461625,0.7400016784667898,0.7454852565597037,-1.7435012817382756,-3.933692319254064,0.4466897557775127,-2.8385968004961697,-0.6484057629803814,3.2309331330859337,5.81817626953125,-59.22108416954585,1.0950955187578937,10,1.8299999237060476,1.8299999237060476,2.1675024032592702,2.620002746582024,-1.2899971008300852,2,0.005437758824832439,1.0731774261829297,36.93000030517578,2.0188646652799203,37.79999923706055,1.0194216467660218,38.310001373291016,0.005437758824832439
11007,2016-10-06,36.68999862670898,36.900001525878906,36.459999084472656,36.63999938964844,1271400.0,-0.0024469862853438995,-1.1463541715125745,-0.2272679983353891,33.88886651874108,51.869264727654986,2.191831208812374,1.6974710896456955,2.2585153995125893,1.979584840144888,21.24778829828568,0.44000244140625,0.672325631133738,-1.72500133514405,-4.0555083578371764,0.6055056875490763,-2.8902548464906133,-0.5597478237974869,2.981839987624035,8.455861728505612,-50.84850565287226,1.1652535113465623,10,1.8400001525878977,1.8400001525878977,2.237502098083503,2.690002441406257,-1.3299980163574148,3,0.010902195171730744,-1.7407423105723907,36.77999877929688,1.0731774261829297,36.93000030517578,2.0188646652799203,37.79999923706055,0.010902195171730744
11008,2016-10-07,36.540000915527344,37.2400016784668,36.4900016784668,36.9900016784668,1346600.0,-0.004088245211119723,-1.727276510448817,-9.000152590220246,28.598833331258803,48.104861281059144,1.9916081609041072,1.8966691306544305,2.34791780241747,2.159984413609422,20.242577423398377,0.75,0.47330366758242093,-1.844499015808104,-4.2591601345347385,0.5701621029185304,-3.0518295751714177,-0.6371684564447904,2.746416955222429,4.278166500071398,-47.96504331794544,1.2073305593633166,10,1.9899978637695312,1.9899978637695312,2.347498893737793,2.799999237060547,-1.0300025939941406,4,0.007936532793137108,-1.1463541715125745,36.68999862670898,-1.7407423105723907,36.77999877929688,1.0731774261829297,36.93000030517578,0.007936532793137108
11009,2016-10-10,36.88000106811523,36.91999816894531,36.4900016784668,36.52999877929688,1127800.0,0.009304875316612282,1.0,-0.7777815453735962,31.99270255738253,45.4788262178847,1.2535597681467863,1.5710607199885587,1.9406748024071376,1.8628908796621673,19.157236874090255,0.4299964904785156,0.20559989724807792,-1.4624988555908303,-3.953830048772069,1.0288323375904085,-2.7081644521814496,-0.2168332590002109,2.0672465482812896,34.14651544332653,-13.55671291526702,1.2456655965906211,10,1.2549991607666087,1.6499977111816477,1.880000114440925,2.395000457763679,-0.8600006103515554,0,0.028470694323497137,-1.727276510448817,36.540000915527344,-1.1463541715125745,36.68999862670898,-1.7407423105723907,36.77999877929688,0.028470694323497137
11010,2016-10-11,36.36999893188477,36.77000045776367,36.310001373291016,36.7400016784668,1196100.0,-0.01382869092895389,1.139529107006618,-1.057143791348346,17.54382442567575,41.41179607676208,1.3909330005693121,2.1105111130596086,2.375476646806696,2.4070423542918675,18.072812264369574,0.5699996948242116,-0.08467701167838015,-1.9225009918212805,-4.533287313207502,0.6882853295649412,-3.227894152514388,-0.6171078311281732,2.2787788606808803,5.714057351290953,-34.16430791201527,1.30539316069311,10,1.470001220703118,2.085000991821282,2.3900022506713796,2.9050025939941335,-0.5900001525878977,1,0.058564782256507186,1.0,36.88000106811523,-1.727276510448817,36.540000915527344,-1.1463541715125745,36.68999862670898,0.058564782256507186
11011,2016-10-12,36.91999816894531,36.93999862670898,36.36000061035156,36.43000030517578,1039200.0,0.015122333055071158,1.1886768008291906,-1.3243087201270436,21.666641941766343,36.44022933051525,0.5070385727309841,1.5917140327231607,1.750282075611338,1.8920229791449046,17.004885650249633,0.5799980163574148,-0.37382162373194916,-1.3405015945434542,-4.004242593138642,1.3232394040517335,-2.672372093841048,-0.008631095245860365,1.4013509249218927,65.59103177272615,31.230769904420768,1.331870499297594,10,0.8250026702880859,1.5350017547607422,1.7850027084350586,2.3550033569335938,-1.1099967956542969,2,-0.002979328307410878,1.139529107006618,36.36999893188477,1.0,36.88000106811523,-1.727276510448817,36.540000915527344,-0.002979328307410878
11012,2016-10-13,37.22999954223633,37.43999862670898,36.88000106811523,36.88000106811523,1633100.0,0.00839657065724797,-2.19999999999987,0.7142857142857287,24.19352964219071,32.94128699285254,-0.0653680029732584,1.2903771171453187,1.3768085980653737,1.6217139744560924,15.912262390803306,0.55999755859375,-0.5919190841770501,-0.9940002441406222,-3.694826105843873,1.7068256175626288,-2.3444131749922477,0.35641268671100335,0.8097608707502104,81.41596505323761,51.89831569816838,1.3504129308516253,10,0.09000205993652344,1.2250003814697266,1.4775018692016602,2.045001983642578,-1.5900001525878906,3,-0.04673644601568028,1.1886768008291906,36.91999816894531,1.139529107006618,36.36999893188477,1.0,36.88000106811523,-0.04673644601568028
11013,2016-10-14,36.97000122070313,37.38000106811523,36.88000106811523,37.060001373291016,1314800.0,-0.006983570366103198,-2.703697424377092,-0.2571444141689118,21.089649429906984,29.28250408650095,-0.0172523100035491,1.5129578797721521,1.5686825067609362,1.910076786364364,15.790129779800367,0.5,-0.807135610846764,-1.1809986114501854,-3.9367460185230954,1.5747487956227246,-2.558872314986637,0.19687509208626608,0.8275929267260338,58.40720810743394,35.08478914694648,1.377873703536454,10,0.029998779296867895,1.4849987030029226,1.7375001907348562,2.305000305175774,-1.1399993896484446,4,-0.043548838441746396,-2.19999999999987,37.22999954223633,1.1886768008291906,36.91999816894531,1.139529107006618,36.36999893188477,-0.043548838441746396
11014,2016-10-17,37.209999084472656,37.36999893188477,37.060001373291016,37.11999893188477,877800.0,0.006491692070465183,-1.9524242038911466,-1.0,26.915869858178596,27.298033383625985,-0.39084444286381625,1.212248896352449,1.2858005642059425,1.699488250180849,16.096202383495438,0.3999977111816406,-1.0723039861321126,-0.8630006790161104,-3.633249511975812,1.9072481539435913,-2.248125095495965,0.522123737463744,0.3793320745771709,79.64600873669121,56.883590140151526,1.385124416479851,10,-0.33499908447265625,1.2450008392333984,1.272500991821289,1.845001220703125,-1.079998016357429,0,-0.045686665003140114,-2.703697424377092,36.97000122070313,-2.19999999999987,37.22999954223633,1.1886768008291906,36.91999816894531,-0.045686665003140114
11015,2016-10-18,37.38000106811523,37.599998474121094,37.0099983215332,37.41999816894531,1415800.0,0.004568717759348528,1.950017643075808,-0.44441147798087105,30.783953179145385,26.297096764916247,-0.5479206821282148,0.9765394465434767,1.0775519538720388,1.5553925842331964,16.852001690104952,0.5900001525878906,-1.2411952514958813,-0.6194988250732507,-3.3809362429191196,2.141938592772618,-2.000217533996185,0.7612198838496838,-1.0699996948242116,82.25824314429983,57.117576027995455,1.3807187089229336,10,-0.4250011444091726,1.0749988555908274,0.9799995422363352,1.6599998474121165,-1.6300010681152273,1,-0.036383107851530316,-1.9524242038911466,37.209999084472656,-2.703697424377092,36.97000122070313,-2.19999999999987,37.22999954223633,-0.036383107851530316
11016,2016-10-19,37.290000915527344,37.43999862670898,37.11999893188477,37.400001525878906,1227400.0,-0.002407708668169417,2.368509818094308,2.7502145922741894,33.61169734086167,26.26630018959631,-0.4223873542844885,0.9241106693799566,1.128760530923195,1.669282317968154,17.691180870537934,0.31999969482420454,-1.3768205828612778,-0.5889989852905302,-3.246365292796746,2.0683673222156855,-1.9176821390436416,0.7396841684625812,-0.9541996002197237,56.94462841006066,29.17382089860904,1.328683153753108,10,-0.33500099182128906,1.164999008178711,0.9824991226196289,1.75,-0.94000244140625,2,-0.04049348616673576,1.950017643075808,37.38000106811523,-1.9524242038911466,37.209999084472656,-2.703697424377092,36.97000122070313,-0.04049348616673576
11017,2016-10-20,37.31999969482422,37.63000106811523,37.22000122070313,37.40999984741211,1039200.0,0.0008044724741314013,-1.8276134226069518,0.8181786655569427,38.407475733792964,27.356149345433433,-0.39517987893179196,0.721611011222187,1.0588743160700318,1.6602370063893162,17.982515969290684,0.40999984741209516,-1.3861193321255953,-0.4260002136230483,-2.9005902941234822,2.0485898668773856,-1.6632952538732653,0.8112948266271687,-0.9589144363403292,58.666483561198866,27.089738910605448,1.2372950402502185,10,-0.34999847412109375,1.135000228881836,0.9525003433227539,1.720001220703125,-0.22999954223632812,3,-0.040460834241180854,2.368509818094308,37.290000915527344,1.950017643075808,37.38000106811523,-1.9524242038911466,37.209999084472656,-0.040460834241180854
11018,2016-10-21,37.06999969482422,37.290000915527344,36.84000015258789,37.13000106811523,1159200.0,-0.006698821062280813,1.3684184108818953,0.6666807951510252,40.89775750882077,28.34559989559324,-0.06939049018546228,0.7717525054858356,1.2607460539019257,1.9259576728655006,18.282167331185533,0.4799995422363281,-1.3547699496689916,-0.5240001678466797,-2.747959558228594,1.6999592225352345,-1.6359798630376332,0.5879795273442738,-0.6581578039550777,29.113832365978997,-5.123891559230682,1.1119796951909562,10,-0.09999847412109375,1.385000228881836,1.202500343322754,1.970001220703125,0.18000030517578125,4,-0.03857567620577673,-1.8276134226069518,37.31999969482422,2.368509818094308,37.290000915527344,1.950017643075808,37.38000106811523,-0.03857567620577673
11019,2016-10-24,37.31999969482422,37.52000045776367,37.0,37.27999877929688,1315500.0,0.006743997897440179,1.3636253294492995,-0.6666666666666272,55.75220442279917,32.59097545082918,-0.2798413490642915,0.3058847736973007,0.960017223791624,1.6916949250385116,18.31178501826384,0.5200004577636719,-1.2717946421526705,-0.12700023651122905,-1.963978689291153,1.709978216268695,-1.0454894629011875,0.7914889898787294,-0.8594314368652363,60.759365312370775,21.641599695555215,0.9184892263899602,10,-0.3249988555908203,1.135000228881836,0.9525003433227539,1.720001220703125,-1.4000015258789062,0,-0.03992491629029071,1.3684184108818953,37.06999969482422,-1.8276134226069518,37.31999969482422,2.368509818094308,37.290000915527344,-0.03992491629029071
11020,2016-10-25,37.38999938964844,37.40999984741211,37.06999969482422,37.18999862670898,1056000.0,0.0018756617201667325,1.8333147897957562,4.999904634752163,59.2145175268758,36.762961626952446,-0.2122595669825813,0.05852825391141181,0.8583990092884193,1.6234691919891162,19.0324561879203,0.3400001525878906,-1.1378619492949653,0.05749950408935689,-1.449227859466653,1.5642268676453668,-0.6958641776886481,0.8108631858673618,-0.8826538192832061,69.62007590755951,25.20411778414477,0.7533636817780065,10,-0.154998779296875,1.0650005340576172,0.8825006484985352,1.5050010681152344,-1.8800010681152344,1,-0.033698805619185035,1.3636253294492995,37.31999969482422,1.3684184108818953,37.06999969482422,-1.8276134226069518,37.31999969482422,-0.033698805619185035
11021,2016-10-26,37.47999954223633,37.54999923706055,36.93999862670898,37.33000183105469,1256600.0,0.0024070648316942833,3.206942818431798,0.7499856949397967,61.93355737493349,40.95629804170164,-0.23967403560621392,-0.19173125123893442,0.7610302340219874,1.5362634131634252,20.023390907632177,0.6100006103515696,-1.0353893890150232,0.24299964904785298,-0.9168212873998627,1.4028205854955687,-0.33691081917600485,0.8229101172717108,-0.9277477519610997,81.01248708316103,30.723956282980623,0.5799104682238567,10,-0.24499893188476562,0.9750003814697266,0.7950010299682617,1.355001449584961,-1.4899978637695312,2,-0.04615793925735745,1.8333147897957562,37.38999938964844,1.3636253294492995,37.31999969482422,1.3684184108818953,37.06999969482422,-0.04615793925735745
11022,2016-10-27,37.02000045776367,37.15999984741211,36.70000076293945,37.0099983215332,1365000.0,-0.012273188102744803,2.172397463892031,0.06668192568856336,56.629829887635104,44.90520698144921,0.209427582269484,0.13001781051113426,1.1849523216612567,1.992578225703383,20.632641494371917,0.779998779296875,-0.8114424251772974,-0.12499942779540874,-0.9995885669366942,0.7495897113458767,-0.5622939973660479,0.31229514177523043,-0.4246386963748421,37.64709050273312,-17.698818820000454,0.4372945695706423,10,0.14500045776367188,1.4349994659423828,1.3999996185302734,1.8150005340576172,-0.9500007629394531,3,-0.01809837858881136,3.206942818431798,37.47999954223633,1.8333147897957562,37.38999938964844,1.3636253294492995,37.31999969482422,-0.01809837858881136
11023,2016-10-28,37.22999954223633,37.349998474121094,36.91999816894531,37.08000183105469,1350200.0,0.005672584599566433,1.2051547904338045,14.996567505720824,55.01430785609528,48.027255647884395,0.044910591831524016,-0.1739598764822219,0.921552240174492,1.7743304169876382,20.657838009759537,0.43000030517578125,-0.6286442378187189,0.13899974822997763,-0.5454101856250233,0.8234096820849786,-0.2032052186975264,0.48120471515748164,-0.5932522085784413,62.35290949726687,4.146740808583267,0.34220496692750063,10,-0.06499862670898438,1.2250003814697266,1.3800010681152344,1.605001449584961,-1.1499977111816406,4,-0.003760391925055284,2.172397463892031,37.02000045776367,3.206942818431798,37.47999954223633,1.8333147897957562,37.38999938964844,-0.003760391925055284
11024,2016-10-31,38.04999923706055,38.33000183105469,37.349998474121094,37.38000106811523,1980000.0,0.022025240529319756,-1.6849283571794362,4.466722616413668,72.10529380231424,52.618515717125376,-0.7190167396283371,-1.0269206401705802,0.07817835166220988,0.94214429944644,20.223458912548015,1.1000022888183594,-0.45121114142019536,0.9464994430542006,0.20114819841789,1.6918506876905113,0.5738238207360453,1.319175065372356,-1.3735217540243667,82.8219380053593,17.233305604875795,0.3726756223181549,10,-0.5349979400634766,0.4050006866455078,0.652501106262207,0.7850017547607422,-1.5799980163574148,0,-0.021024947519088233,1.2051547904338045,37.22999954223633,2.172397463892031,37.02000045776367,3.206942818431798,37.47999954223633,-0.021024947519088233
11025,2016-11-01,37.41999816894531,38.08000183105469,37.27000045776367,38.02000045776367,1590500.0,-0.016557190032782332,1.2499880791544147,-0.8955282516112775,56.44330353017059,55.155360849270814,-0.09246959508723762,-0.3776924430249693,0.6692654782221439,1.563037618310922,19.102785702474957,0.8100013732910156,-0.23392360379776989,0.2919984817504897,-0.4615083405318714,1.0455053040328508,-0.08475492939069085,0.6687518928916703,-0.6443092250280245,44.17159105535988,-20.532034492297342,0.3767534111411808,11,0.09500312805175781,1.0350017547607422,1.3900022506713867,1.4150028228759766,-0.9799995422363352,1,-0.0400855177284547,-1.6849283571794362,38.04999923706055,1.2051547904338045,37.22999954223633,2.172397463892031,37.02000045776367,-0.0400855177284547
11026,2016-11-02,36.97999954223633,37.349998474121094,36.56999969482422,37.349998474121094,1348500.0,-0.011758381834292453,3.2162217892012825,0.6166625340937267,46.88278874729354,56.09706229521532,0.33406099975711356,0.08227634377107051,1.0805539802639288,1.9939919085065014,17.51677487022144,0.8499984741210938,-0.08739741557538849,-0.1580001831054716,-0.8972343414462998,0.5812339752353566,-0.5276172622758892,0.21161689606494605,1.3500022888183594,23.295417600471634,-37.671006139531116,0.3696170791704142,11,0.470001220703125,1.0800018310546875,1.927499771118164,1.864999771118164,-0.14999771118164062,2,-0.03975125037587357,1.2499880791544147,37.41999816894531,-1.6849283571794362,38.04999923706055,1.2051547904338045,37.22999954223633,-0.03975125037587357
11027,2016-11-03,37.09000015258789,37.2599983215332,36.72999954223633,36.77000045776367,1053400.0,0.0029745973962473915,-1.6499837875984664,-0.8648665367603847,51.554391599752854,57.28113274976334,0.21009800477791885,0.00398359260277914,0.9347924891752228,1.8708643021859714,15.714049883632345,0.529998779296875,0.025260853818487305,-0.06799964904784872,-0.7772346457573036,0.6412353476616062,-0.42261714740257617,0.2866178493068787,1.2048016357421858,29.545444693459107,-30.4333616927407,0.35461749835472656,11,0.3600006103515625,0.75,1.8749990463256836,1.7549991607666016,0.11999893188476562,3,-0.02965754838489376,3.2162217892012825,36.97999954223633,1.2499880791544147,37.41999816894531,-1.6849283571794362,38.04999923706055,-0.02965754838489376
11028,2016-11-04,36.83000183105469,37.61000061035156,36.650001525878906,37.08000183105469,2449100.0,-0.007009930451970181,-2.147534832528704,-0.7812507450587702,45.10312471119377,56.09790167069607,0.48329624412903627,0.3023222408882589,1.1536595434067891,2.122956361161968,14.394983331612728,0.9599990844726562,0.11418558860293615,-0.3424980163574247,-1.0091112714835262,0.32411523876867676,-0.6758046439204719,-0.00919138879437753,1.4303039154052684,14.772830718679423,-40.95356178017206,0.3333066275630502,11,0.6199989318847656,0.9149990081787109,2.3499975204467773,2.0149974822998047,0.6799964904785156,4,-0.020635408592069138,-1.6499837875984664,37.09000015258789,3.2162217892012825,36.97999954223633,1.2499880791544147,37.41999816894531,-0.020635408592069138
11029,2016-11-07,37.93000030517578,37.95000076293945,36.650001525878906,37.0,2156100.0,0.029866913370435677,1.6804074248859524,-3.720001220703125,55.717255222612934,55.70931697022242,-0.5823101417442444,-0.7536179972859074,0.05508989236861339,1.0191324049336146,13.169983852560685,1.2999992370605469,0.1949952447160328,0.705000495910646,-0.026817620592730407,1.4368186124140223,0.3390914376589578,1.0709095541623341,0.2964993202514563,90.06613816763424,36.13866980996791,0.36590905825168973,11,-0.4799995422363281,-0.6099987030029297,1.1774988174438477,0.9149990081787109,-1.3100013732910085,0,-0.04877401685305682,-2.147534832528704,36.83000183105469,-1.6499837875984664,37.09000015258789,3.2162217892012825,36.97999954223633,-0.04877401685305682
11030,2016-11-08,38.5,38.66999816894531,38.0,38.060001373291016,2438700.0,0.015027674406489222,-1.392844735390086,0.4731166476615503,61.43667882948498,55.65410824295036,-1.0932665660470064,-1.2183256710397217,-0.5174666468737712,0.44714586554928815,12.014417327264892,0.7399978637695312,0.29885677090923934,1.1685001373291044,0.3462243354941208,1.990775939164088,0.757362236411609,1.5796380382465998,-1.9300003051757812,91.90484321582846,36.77445354565043,0.41113790091749236,11,-0.8800010681152344,-1.010000228881836,0.4549989700317383,0.3449993133544922,-1.4900016784667969,1,-0.05272724102069781,1.6804074248859524,37.93000030517578,-2.147534832528704,36.83000183105469,-1.6499837875984664,37.09000015258789,-0.05272724102069781
11031,2016-11-09,36.810001373291016,37.68999862670898,36.77000045776367,37.68999862670898,2456800.0,-0.043896068226207396,1.0909114553982646,-1.9999999999999838,46.33094370214815,54.50978755567404,0.5494820896941022,0.48803136805891256,1.1635020298593588,2.125629567574208,10.538310019087378,1.7299995422363281,0.2775334168388355,-0.5159986495971651,-1.3512326431052912,0.319235343910961,-0.9336156463512282,-0.09838165284310207,-0.1980017089843784,7.920797688516232,-44.83059751411308,0.4176169967540625,11,0.80999755859375,0.6799983978271484,1.9099979400634766,1.9099979400634766,0.7999992370605469,2,-0.010051690648686273,-1.392844735390086,38.5,1.6804074248859524,37.93000030517578,-2.147534832528704,36.83000183105469,-0.010051690648686273
11032,2016-11-10,35.4900016784668,36.56999969482422,35.220001220703125,36.54999923706055,2845900.0,-0.03585981107248748,1.4545460850748029,1.2045464397492793,40.14962949362941,52.85815662651116,1.821140171127226,1.7612934449762605,2.455400893922082,3.4237669607351577,10.336229847883558,1.5900001525878906,0.2008184685970349,-1.7489984512329073,-2.9209486355268623,-0.5770482669389523,-2.3349735433798884,-1.1630233590859262,3.1799964904785156,7.826107147753859,-45.93594995819457,0.5859750921469788,11,1.4549980163574219,1.4549980163574219,3.119997024536133,3.119997024536133,2.279998779296875,3,0.03775711719396524,1.0909114553982646,36.810001373291016,-1.392844735390086,38.5,1.6804074248859524,37.93000030517578,0.03775711719396524
11033,2016-11-11,35.36000061035156,35.9900016784668,35.279998779296875,35.47999954223633,1906400.0,-0.003663033585994735,-4.0714022969714305,0.11320680025335406,37.59493291922108,49.02367208394526,1.85283134539403,1.8598482730456993,2.5642378307826306,3.5374743554533694,10.123229013124721,0.7100028991699219,0.09402036786613621,-1.798499488830565,-3.238721916543831,-0.35827706111729896,-2.518610702687198,-1.078388274973932,3.2409976196289065,4.057956912679844,-46.802325738118505,0.7201112138566313,11,1.5849990844726562,1.5849990844726562,3.1699981689453125,3.1699981689453125,2.4399986267089844,4,0.052318960469121434,1.4545460850748029,35.4900016784668,1.0909114553982646,36.810001373291016,-1.392844735390086,38.5,0.052318960469121434
11034,2016-11-14,35.5099983215332,35.7400016784668,34.880001068115234,35.040000915527344,1834700.0,0.004242016645715996,-1.1772247251234953,-3.916679912261182,38.22053274834876,46.998919774853945,1.4579648265349903,1.6611275056421917,2.376974109407982,3.369335042298104,10.0172338359452,0.8600006103515625,0.03665694666516117,-1.5635017395019517,-3.180714994446234,0.05371151544233044,-2.3721083669740963,-0.7548951120298071,3.0233799682617217,16.622631539216425,-30.548367054434483,0.8086066274721415,11,1.2650012969970703,1.2650012969970703,3.020000457763672,3.020000457763672,2.180000305175774,0,0.05632216543325508,-4.0714022969714305,35.36000061035156,1.4545460850748029,35.4900016784668,1.0909114553982646,36.810001373291016,0.05632216543325508
11035,2016-11-15,36.02000045776367,36.25,35.599998474121094,35.599998474121094,1360500.0,0.014362212344043002,-2.0952307426817196,0.8936261738375255,41.30952294451246,46.37966801898938,0.8140999735037724,1.1004332105686458,1.8155210615178419,2.8363085404322774,10.065048651638362,0.7400016784667969,-0.021688970509245564,-0.9854995727539091,-2.661741443606047,0.690742298098229,-1.8236205081799781,-0.14737863732784007,2.367242743164063,40.5694085449294,-2.2249966334272244,0.8381209354260702,11,0.7549991607666016,0.7549991607666016,2.3124990463256836,2.509998321533203,1.7900009155273438,1,0.016657369974901748,-1.1772247251234953,35.5099983215332,-4.0714022969714305,35.36000061035156,1.4545460850748029,35.4900016784668,0.016657369974901748
11036,2016-11-16,35.779998779296875,36.38000106811523,35.58000183105469,36.11999893188477,730800.0,-0.006663011532945906,-1.1621774879500801,-0.8095203494972967,42.42052438585913,45.364793884112295,0.9677498682266545,1.287520880323335,1.9947417939531533,3.042555237405338,10.05909401582817,0.7999992370605398,-0.2421042127453532,-1.150001144409181,-2.9063966511331856,0.6063943623148234,-2.0281988977711833,-0.2718033910471789,2.466954736318357,53.25434571117075,9.40364678816674,0.8781977533620012,11,0.9950008392333984,0.9950008392333984,2.3675012588500977,2.6750011444091797,2.0800018310546875,2,0.03437673516489981,-2.0952307426817196,36.02000045776367,-1.1772247251234953,35.5099983215332,-4.0714022969714305,35.36000061035156,0.03437673516489981
11037,2016-11-17,35.810001373291016,36.06999969482422,35.630001068115234,35.66999816894531,1039300.0,0.0008385297657276247,-3.0000346794749526,-0.41177394562936004,41.12501144409179,44.92278129887874,0.823706733582739,1.2001236780523072,1.9069222313498955,2.9792680779563483,10.381321430332498,0.4399986267089844,-0.356899510202382,-1.0444986343383817,-2.859157469671487,0.7701602009947237,-1.9518280520049345,-0.13716921667182902,2.302274044424216,62.00002034505238,19.643317153641306,0.9073294176665515,11,0.9649982452392578,0.9649982452392578,2.289999008178711,2.644998550415039,2.1899986267089844,3,0.05026526579256374,-1.1621774879500801,35.779998779296875,-2.0952307426817196,36.02000045776367,-1.1772247251234953,35.5099983215332,0.05026526579256374
11038,2016-11-18,35.63999938964844,35.9900016784668,35.45000076293945,35.7400016784668,919300.0,-0.004747332508324709,-1.2500059604701619,-0.7142857142857143,33.60544832021026,42.46591386527844,0.9020112237681701,1.3254575285014383,2.0710665633995973,3.1144993867332857,10.249224541440315,0.5400009155273438,-0.4053840112273832,-1.143000602722168,-3.033030586519665,0.747029381075329,-2.088015594620913,-0.19798561082342303,2.3429850540827957,50.666554768880445,12.873716977351656,0.945014991898748,11,1.135000228881836,1.135000228881836,2.2475013732910156,2.815000534057617,1.9000015258789062,4,0.05976434075736514,-3.0000346794749526,35.810001373291016,-1.1621774879500801,35.779998779296875,-2.0952307426817196,36.02000045776367,0.05976434075736514
11039,2016-11-21,35.83000183105469,35.95000076293945,35.61999893188477,35.720001220703125,1496800.0,0.0053311572575793775,-1.1290084414146655,-1.0999809269502194,38.494967472960376,39.916834825664594,0.4277834432005534,1.0731243691746357,1.8589179380951677,2.8923941674223244,10.511295785525812,0.3300018310546804,-0.4880577122044585,-0.8784982681274442,-2.7966577750610497,1.0396612388061612,-1.837578021594247,0.0805814853393585,2.028863277651908,40.86031649671475,3.714302770128171,0.9590797534668039,11,0.4549980163574219,0.9449977874755859,1.8974981307983398,2.624998092651367,2.3599967956542898,0,0.054981783570505316,-1.2500059604701619,35.63999938964844,-3.0000346794749526,35.810001373291016,-1.1621774879500801,35.779998779296875,0.054981783570505316
11040,2016-11-22,36.13000106811523,36.34000015258789,35.790000915527344,35.90999984741211,1113300.0,0.008372850173859803,-1.3913057900585475,1.9999999999999354,43.72231951478428,39.62698769373529,-0.2724001976320949,0.7103070573357471,1.5510852743158026,2.550693408952675,10.59634302386868,0.5499992370605469,-0.5197206603539541,-0.5154991149902415,-2.422145967960134,1.3911477379796509,-1.4688225414751912,0.43782431149470824,1.6097094789677158,73.11828839101844,32.80666345770473,0.9533234264849478,11,-0.4050006866455007,0.6449985504150462,1.5349988937378,2.3249988555908274,1.7599983215332102,1,0.043177346041388676,-1.1290084414146655,35.83000183105469,-1.2500059604701619,35.63999938964844,-3.0000346794749526,35.810001373291016,0.043177346041388676
11041,2016-11-23,35.75,36.2400016784668,35.560001373291016,35.560001373291016,871800.0,-0.010517604674265546,-6.1579496857871385,0.8636253294493274,40.4829598562987,39.66402440069854,-0.06545622955780317,1.0056138784889868,1.9125504780960512,2.8786956818264855,11.027752503994282,0.6800003051757812,-0.7129102730990695,-0.8090002059936552,-2.713210059033159,1.0952096470458486,-1.761105132513407,0.14310472052609668,1.8753221679242316,33.707802561420955,-7.636618081499243,0.9521049265197515,11,-0.11999893188476562,1.0249996185302734,1.9549999237060547,2.7049999237060547,2.1800003051757812,2,0.05762241603611229,-1.3913057900585475,36.13000106811523,-1.1290084414146655,35.83000183105469,-1.2500059604701619,35.63999938964844,0.05762241603611229
11042,2016-11-25,36.349998474121094,36.43999862670898,35.900001525878906,35.900001525878906,474700.0,0.016783174101289378,-1.400003390864978,2.3684221093420605,46.74794688787071,40.68102595277072,-0.5929949843318667,0.37191517306213484,1.2877109103088316,2.2310965181025963,11.01065355125603,0.6899986267089773,-0.9992629283811283,-0.17550163269042685,-2.0691079047682877,1.718104639387434,-1.1223047687293572,0.7713015033485036,1.1655108498107793,90.90905587965634,44.2948885679249,0.9468031360389322,11,-0.6899986267089844,0.4250011444091797,1.355001449584961,2.105001449584961,1.8100013732910156,4,0.041540638228788174,-6.1579496857871385,35.75,-1.3913057900585475,36.13000106811523,-1.1290084414146655,35.83000183105469,0.041540638228788174
11043,2016-11-28,37.09000015258789,37.2599983215332,36.4900016784668,36.5,1043200.0,0.02035768114250769,-1.5245924193437435,1.311120341799193,44.017099822687406,41.325088961030566,-1.1865695680855524,-0.3996004020846442,0.515802990524648,1.4621634252752642,11.191421691487825,0.9099998474121094,-1.0516601435770738,0.5715000152587919,-1.3121497591817786,2.4551497896993624,-0.37032487196149333,1.5133249024790771,0.3200888411113141,90.00008975774385,46.86302695051535,0.9418248872202851,11,-0.7350006103515625,-0.3150005340576172,0.6225004196166992,1.364999771118164,1.0200004577636719,0,0.024534910856521375,-1.400003390864978,36.349998474121094,-6.1579496857871385,35.75,-1.3913057900585475,36.13000106811523,0.024534910856521375
11044,2016-11-29,37.25,37.52999877929688,36.93000030517578,36.97999954223633,1074700.0,0.004313827089616362,-2.243244357840295,0.45762777616138106,40.54464113612044,41.24010209343145,-1.1999850980063727,-0.6562536516557458,0.3141373783299173,1.262691821089497,11.01092528567553,0.5999984741211009,-0.9328014458750573,0.7714998245239286,-1.006213127451879,2.5492127764997363,-0.11735665146397878,1.660356300511836,-2.3699989318847656,85.78684527993494,46.80193358239745,0.8888564759879047,11,-0.7600002288818359,-0.47500038146972656,0.46250057220458984,1.2049999237060547,0.5499992370605469,1,0.007785259477244066,-1.5245924193437435,37.09000015258789,-1.400003390864978,36.349998474121094,-6.1579496857871385,35.75,0.007785259477244066
11045,2016-11-30,35.91999816894531,36.72000122070313,35.90999984741211,36.72000122070313,1808300.0,-0.03570474714240768,1.0249957084819288,-2.962969242289406,42.8799874023668,41.29115353971008,0.12777671957567804,0.5856359194759477,1.5835806795740694,2.546524320356639,10.942297753323398,1.3400001525878906,-0.8028489596983661,-0.48350200653076314,-2.2200598166706413,1.253055803609115,-1.3517809116006987,0.3847768985391724,-0.9869971466064484,18.27397308020744,-23.622473087523083,0.8682789050699383,11,0.5700016021728516,0.8550014495849609,1.805002212524414,2.535001754760742,1.3600006103515696,2,0.0631960070567652,-2.243244357840295,37.25,-1.5245924193437435,37.09000015258789,-1.400003390864978,36.349998474121094,0.0631960070567652
11046,2016-12-01,35.5099983215332,35.81999969482422,35.2599983215332,35.689998626708984,936300.0,-0.011414250231409406,1.5454466638923567,0.2249995231646588,50.187234079031214,42.29806716581446,0.5536740318543494,0.9274090598058535,1.899606870707892,2.925385176209275,11.73232867347849,0.6599998474121094,-0.690954874075679,-0.8200017929077177,-2.578123143517402,0.9381195577019668,-1.69906246821256,0.059058882397124535,-0.5250573440551776,11.013213638128109,-33.7391188293676,0.8790606753048416,12,0.8850002288818359,1.2650012969970703,2.3350019454956055,2.9450016021728516,1.7300033569335938,3,0.06702340694485498,1.0249957084819288,35.91999816894531,-2.243244357840295,37.25,-1.5245924193437435,37.09000015258789,0.06702340694485498
11047,2016-12-02,35.9900016784668,36.40999984741211,35.77000045776367,35.84000015258789,1033500.0,0.013517414238865877,-3.4137749598800347,-0.8333403975755521,55.536023995661054,44.734797796420104,0.1138627416823823,0.38026772726569646,1.3202434266661243,2.4108100666552303,12.324340237349087,0.9000015258789062,-0.6270296865014728,-0.2849985122680678,-2.0115530242069752,1.4415559996708396,-1.148275768237518,0.5782787437013823,-0.9541595449523967,32.158731705841426,-17.00829633352661,0.8632772559694528,12,0.4049968719482422,0.7849979400634766,1.8549985885620117,2.464998245239258,1.7599983215332031,4,0.053903821512453653,1.5454466638923567,35.5099983215332,1.0249957084819288,35.91999816894531,-2.243244357840295,37.25,0.053903821512453653
11048,2016-12-05,36.06999969482422,36.099998474121094,35.470001220703125,35.84000015258789,1216800.0,0.002222784457531324,3.3448520803462203,1.533314683891969,54.982206043361195,46.56671319313131,0.11317647866450642,0.2534051078352917,1.1355753532078765,2.3022623309516206,12.968979791537372,0.6299972534179688,-0.5530789053339618,-0.16700038909912251,-1.875482202875446,1.541481424677201,-1.0212412959872808,0.6872405177890357,-0.9842744283941656,35.68287268492444,-16.873731636272076,0.8542409068881617,12,0.3249988555908203,0.7049999237060547,1.7400007247924805,2.385000228881836,1.5800018310546875,0,0.05794289354784188,-3.4137749598800347,35.9900016784668,1.5454466638923567,35.5099983215332,1.0249957084819288,35.91999816894531,0.05794289354784188
11049,2016-12-06,36.08000183105469,36.47000122070313,36.0,36.2400016784668,945900.0,0.0002772979294454192,-1.9374754133537226,-0.6956528950292737,50.58594928701866,47.329338723379564,0.1590969397797295,0.10297921054259263,1.0140257013615468,2.262361099381856,13.027573844664747,0.4700012207031321,-0.4648257424978155,-0.06449832916259624,-1.576004862223101,1.4470082038979086,-0.8202515956928451,0.6912549373676526,-0.9453910943672952,56.16451241211162,2.005206256625385,0.7557532665302513,12,0.31499671936035156,0.6949977874755859,1.7299985885620117,2.374998092651367,1.4099998474121094,1,0.05626382140451058,3.3448520803462203,36.06999969482422,-3.4137749598800347,35.9900016784668,1.5454466638923567,35.5099983215332,0.05626382140451058
11050,2016-12-07,36.47000122070313,36.58000183105469,36.2599983215332,36.33000183105469,969300.0,0.010809295173393352,-1.2856870385003134,-0.8749970197649635,56.54649794209498,49.11417628846805,-0.19847306721704427,-0.4710513855138956,0.5334086852378519,1.8418721589388056,12.168418485133255,0.5,-0.28471601310975814,0.4270009994506907,-0.6196602276515151,1.4736622265528965,-0.09632961410041219,0.9503316130017936,-1.2874827231635493,91.66664258404647,35.84820433619922,0.5233306135511018,12,-0.07500267028809304,0.30499839782714133,1.5149993896484304,1.9849987030029226,1.279998779296868,2,0.03646827452263435,-1.9374754133537226,36.08000183105469,3.3448520803462203,36.06999969482422,-3.4137749598800347,35.9900016784668,0.03646827452263435
11051,2016-12-08,36.43999862670898,36.52999877929688,35.93000030517578,36.2400016784668,837400.0,-0.0008226650120626289,2.157909530788764,1.4285558583105034,55.977190043879695,50.13964775024682,-0.06738770754899548,-0.4955993816183053,0.47992570747099705,1.8402625020091108,12.966381335712402,0.5999984741211009,-0.16042555937965375,0.4154985427856346,-0.5861942933775808,1.41719137894885,-0.0853478752959731,0.9163449608672423,-1.2105305235342456,87.38710564299888,31.014226208191445,0.5008464180816068,12,-0.04500007629393821,0.33500099182129617,1.5450019836425852,2.0150012969970774,1.2600021362304759,3,0.023051596713624,-1.2856870385003134,36.47000122070313,-1.9374754133537226,36.08000183105469,3.3448520803462203,36.06999969482422,0.023051596713624
11052,2016-12-09,36.83000183105469,36.88000106811523,36.38000106811523,36.38999938964844,989300.0,0.010702613036320363,-1.1739173701755752,2.2000457770657684,60.837883397004084,52.008623702948675,-0.42705099997524343,-0.8222215832846445,0.02633356986517299,1.4215520133827368,12.125839681275409,0.5,-0.08827542130808297,0.738501739501956,-0.2915171723681098,1.7685206513720217,0.22349228356692663,1.2535111954369853,-1.5545231143575151,96.45395443465418,37.73337273963725,0.5150094559350329,12,-0.43500328063964844,-0.05500221252441406,0.9249992370605469,1.6249980926513672,0.4499969482421946,4,0.011132224464523333,2.157909530788764,36.43999862670898,-1.2856870385003134,36.47000122070313,-1.9374754133537226,36.08000183105469,0.011132224464523333
11053,2016-12-12,37.209999084472656,37.290000915527344,36.65999984741211,36.66999816894531,721100.0,0.010317600720224807,-1.2500136239782016,1.227267998335414,62.14784617657722,54.40897981855498,-0.8808691302271541,-1.1136106764070135,-0.39641724957229485,1.011891607512183,11.260425057763264,0.6300010681152344,0.06052910794115718,1.0259990692138672,-0.058269672264636085,2.1102678106923705,0.4838646984746191,1.5681334399531153,-1.8894299665234868,94.11751506243759,31.768844495833434,0.5421343707392505,12,-0.9349994659423828,-0.4349994659423828,0.4350013732910156,1.2450008392333984,0.15000152587890625,0,0.014512252857127317,-1.1739173701755752,36.83000183105469,2.157909530788764,36.43999862670898,-1.2856870385003134,36.47000122070313,0.014512252857127317
11054,2016-12-13,37.5099983215332,37.61000061035156,37.150001525878906,37.349998474121094,946700.0,0.008062328525714202,1.5555190573575068,0.2962955113804942,62.14784617657727,56.54985301568948,-1.2740936616766803,-1.3239732180892005,-0.7201241125944193,0.6737729375918491,10.127133470575734,0.45999908447265625,0.1274452957074672,1.2259983062744126,0.0393819697596669,2.4126146427891584,0.6326901380170398,1.8193064745317855,-2.145240610357078,94.04748388971895,31.69537771144107,0.5933081682573712,12,-1.0749988555908203,-0.7349987030029297,0.08750247955322266,0.9450016021728516,-0.479999542236321,1,0.003732423636642279,-1.2500136239782016,37.209999084472656,-1.1739173701755752,36.83000183105469,2.157909530788764,36.43999862670898,0.003732423636642279
11055,2016-12-14,36.61999893188477,37.84000015258789,36.52999877929688,37.650001525878906,1235500.0,-0.02372699092171149,-1.1652863380570448,-6.437522351763063,57.02744792080724,57.30987677588682,-0.30659913435289354,-0.4076174605601395,0.1633839374583843,1.5192921891723117,9.415864050475225,1.3100013732910085,0.14092407159878206,0.3059989929199318,-0.8828506647050247,1.4948486505448884,-0.28842583589254644,0.9004238217324101,-1.1654315047416333,36.125585436243995,-28.61676671511907,0.5944248288124799,12,0.03500175476073508,0.1550006866455007,0.7650022506713796,1.835000991821282,0.3300018310546804,2,0.02375758525280891,1.5555190573575068,37.5099983215332,-1.2500136239782016,37.209999084472656,-1.1739173701755752,36.83000183105469,0.02375758525280891
11056,2016-12-15,37.0099983215332,37.02000045776367,36.33000183105469,36.47999954223633,649100.0,0.010649901721019983,1.5090719933416563,-0.5145606257569227,55.5183867549787,57.307917082477665,-0.5156762656002272,-0.7386126859472597,-0.223873064808501,1.0915787557656529,8.902539330087395,0.6899986267089844,0.17374289155699074,0.6344984054565401,-0.5652461490551346,1.8342429599682148,0.03462612820070632,1.234370682712374,-1.4123049308633782,45.03293022127795,-15.722063052895656,0.5998722772558367,12,-0.3549976348876953,-0.6499977111816406,0.5450010299682617,1.4450016021728516,-0.11999893188476562,3,0.01999464231362169,-1.1652863380570448,36.61999893188477,1.5555190573575068,37.5099983215332,-1.2500136239782016,37.209999084472656,0.01999464231362169
11057,2016-12-16,37.61000061035156,37.650001525878906,37.06999969482422,37.06999969482422,1867300.0,0.01621189721776517,-1.1481512878113564,1.0188719986180688,54.452052781230655,57.24901116446316,-0.9629835085858645,-1.261528516211328,-0.8112029273224692,0.4671874922437027,8.37662488910861,0.6400032043457031,0.3023523636929397,1.144500732421875,-0.14344268992026343,2.4324441547640134,0.5005290212508058,1.7884724435929442,-1.8777688139666537,84.76822530486034,26.567763607462155,0.6439717111710699,12,-0.7250003814697266,-1.25,-0.055001258850097656,0.8449993133544922,-0.6599998474121094,4,0.002392984608543758,1.5090719933416563,37.0099983215332,-1.1652863380570448,36.61999893188477,1.5555190573575068,37.5099983215332,0.002392984608543758
11058,2016-12-19,37.77000045776367,37.88000106811523,37.349998474121094,37.88000106811523,551300.0,0.004254183589884608,8.636357331115,-0.20370448861949264,54.452052781230655,57.67857821937561,-0.9571311965551317,-1.3215275569046057,-0.9515742438675971,0.2753382406989786,7.724511992465194,0.5300025939941335,0.42226593273327495,1.198000526428224,-0.15323416899970965,2.549235221856158,0.5223831787142572,1.873617874142191,-1.9113025600065825,92.90318293574367,36.614532299540556,0.6756173477139678,12,-0.8649997711181641,-1.3899993896484375,-0.8250007629394531,0.1399993896484375,-0.8800010681152344,0,-0.012973303482342713,-1.1481512878113564,37.61000061035156,1.5090719933416563,37.0099983215332,-1.1652863380570448,36.61999893188477,-0.012973303482342713
11059,2016-12-20,37.79999923706055,37.91999816894531,37.52000045776367,37.63000106811523,769500.0,0.0007942488465262354,-1.0512735240032864,-1.545429324455706,70.70483600599925,59.251726893142745,-0.8018092302157598,-1.2610252314780865,-0.9721521041681171,0.20871066951856676,7.051736542804742,0.3999977111816406,0.48157037392678603,1.1294994354248047,-0.2799494180499664,2.538948288899576,0.42477500868741913,1.8342238621621902,-1.7795970856748085,92.45287998310972,30.060359638916538,0.7047244267373856,12,-0.875,-1.3999996185302734,-0.8549995422363281,0.1100006103515625,-0.9399986267089844,1,-0.01164017554470198,8.636357331115,37.77000045776367,-1.1481512878113564,37.61000061035156,1.5090719933416563,37.0099983215332,-0.01164017554470198
11060,2016-12-21,37.68999862670898,38.060001373291016,37.66999816894531,37.810001373291016,583700.0,-0.0029100691156555003,-3.8749284760633227,-0.7059061125572333,75.70751746301346,61.44398549526872,-0.5593772729022248,-1.0837242778982628,-0.8373731439535348,0.2807516267904262,6.942764548562369,0.3900032043457031,0.5465333289828607,0.9414989471435504,-0.5139194726652292,2.39691736695233,0.21378973723916062,1.6692081570479402,-1.47963687356728,78.61255234184948,9.319335090440532,0.7277092099043883,12,-0.4949970245361257,-1.029998779296868,-0.9149990081787038,0.05000114440918679,-0.03999710083007102,2,-0.017511272790134536,-1.0512735240032864,37.79999923706055,8.636357331115,37.77000045776367,-1.1481512878113564,37.61000061035156,-0.017511272790134536
11061,2016-12-22,37.810001373291016,37.86000061035156,37.54999923706055,37.650001525878906,668300.0,0.003183941389082401,1.384641342782106,-1.3333015449169532,73.45357479943353,62.84572898442755,-0.5192085525383732,-1.0977669850293381,-0.9484230543840653,0.12070662758802087,6.5154276355912675,0.3100013732910156,0.6559387807127663,0.9585016250610323,-0.4909452489099664,2.407948499032031,0.23377818807553297,1.6832250620465317,-1.3776828657314013,74.74751756106394,0.7257651887165792,0.7247234369854996,12,-0.6149997711181641,-1.1500015258789062,-1.0350017547607422,-0.07000160217285156,-0.8300018310546875,3,-0.022745320791209167,-3.8749284760633227,37.68999862670898,-1.0512735240032864,37.79999923706055,8.636357331115,37.77000045776367,-0.022745320791209167
11062,2016-12-23,37.86000061035156,37.95000076293945,37.709999084472656,37.849998474121094,293200.0,0.001322381254814431,1.526300995823964,0.06251341105786425,73.24672828301226,64.07893810736478,-0.45565447662517755,-1.0844401592075315,-0.9986976715156217,0.03533949660899083,6.383907982073282,0.24000167846679688,0.7089855412659318,0.9330007553100614,-0.5630165736496195,2.4290180842697424,0.18499209083022095,1.681009419789902,-1.2323601589041786,71.83099348280439,-6.749538931146446,0.7480086644798402,12,-0.6649990081787109,-1.2000007629394531,-1.085000991821289,-0.12000083923339844,-0.3500022888183594,4,-0.025620739700619843,1.384641342782106,37.810001373291016,-3.8749284760633227,37.68999862670898,-1.0512735240032864,37.79999923706055,-0.025620739700619843
11063,2016-12-27,38.0,38.099998474121094,37.63999938964844,37.7599983215332,412100.0,0.0036978179448354798,1.090911455398247,23.995041952707858,74.12055966737384,65.40923960634217,-0.5272538362717043,-1.2150661773245517,-1.1289695084607843,-0.13973246477805645,6.744255869820215,0.45999908447265625,0.7808729376049683,1.0275001525878906,-0.5428955406635367,2.597895845839318,0.24230230596217694,1.8126979992136043,-1.2004762379313831,82.75882480614037,1.2873462492858039,0.7851978466257136,12,-0.7849998474121094,-1.3200016021728516,-1.2250003814697266,-0.26000022888183594,-0.18000030517578125,1,-0.02763155887001434,1.526300995823964,37.86000061035156,1.384641342782106,37.810001373291016,-3.8749284760633227,37.68999862670898,-0.02763155887001434
11064,2016-12-28,37.540000915527344,38.040000915527344,37.41999816894531,37.9900016784668,863200.0,-0.012105239065069884,1.2545585695558992,-1.8749900659620122,63.20986282170573,66.0961745953309,-0.06990229579103158,-0.7717974406992028,-0.6721245719680624,0.2939788288999807,6.704565277337883,0.6200027465820312,0.7853116200310808,0.5530010223388686,-1.0334563756754207,2.139458420353158,-0.24022767666827605,1.3462297213460133,-0.5584106937713784,17.64745481268723,-59.951172335089666,0.7932286990071438,12,-0.3250007629394531,-0.8600025177001953,-0.7650012969970703,0.1999988555908203,0.11999893188476562,2,-0.01731490436938299,1.090911455398247,38.0,1.526300995823964,37.86000061035156,1.384641342782106,37.810001373291016,-0.01731490436938299
11065,2016-12-29,38.18999862670898,38.2400016784668,37.54999923706055,37.65999984741211,627300.0,0.01731480275251629,1.1904669637667118,-1.1777730682829495,68.73662404877587,67.56486762797503,-0.5294528300972416,-1.3101867181842977,-1.3232689431699143,-0.37703745083443607,6.788999836483208,0.7000007629394531,0.7689070835482497,1.08949871063232,-0.5003435045803926,2.6793409258450325,0.2945776030259637,1.8844198182386762,-1.0518312496218911,93.90209295726075,16.81701535028293,0.7949211076063549,12,-0.5349979400634695,-1.4399986267089773,-1.6599988937377859,-0.4499988555908132,-0.3899993896484304,3,-0.034825819957669535,1.2545585695558992,37.540000915527344,1.090911455398247,38.0,1.526300995823964,37.86000061035156,-0.034825819957669535
11066,2016-12-30,37.88999938964844,38.34000015258789,37.7599983215332,38.209999084472656,771700.0,-0.00785543984939363,1.0,-0.6037743997236218,61.57204039919445,68.35597736330433,-0.10225086912530656,-0.8672035605305553,-1.0250246073025124,-0.09937600825681159,6.288357136153544,0.5800018310546875,0.7238627194736793,0.670499420166017,-0.7670779001422403,2.1080767404742744,-0.048289239988115185,1.3892880803201493,-0.575538524340601,51.08697905652788,-22.575319583397615,0.7187886601541301,12,-0.04500007629394531,-1.0900001525878906,-1.6399993896484375,-0.14999961853027344,0.26000213623046875,4,-0.006334068821207128,1.1904669637667118,38.18999862670898,1.2545585695558992,37.540000915527344,1.090911455398247,38.0,-0.006334068821207128
11067,2017-01-03,37.93000030517578,38.08000183105469,37.61999893188477,37.93999862670898,866200.0,0.0010557116962708335,2.1723820422766305,0.031244784588586146,58.49058471061371,68.80470313323579,-0.10290815015368793,-0.7951820135396446,-1.0673188904307906,-0.16202818196994428,6.373226334210338,0.46000289916991477,0.7826483339721193,0.6135004043579073,-0.7337346251267789,1.9607354338425935,-0.06011711038443934,1.287117919100254,-0.43094236815753817,55.43489528263943,-14.993885597902405,0.6736175147423434,1,-0.05000114440917969,-1.1300010681152344,-1.7274999618530273,-0.1900005340576172,-0.279998779296875,1,-0.02504615753482664,1.0,37.88999938964844,1.1904669637667118,38.18999862670898,1.2545585695558992,37.540000915527344,-0.02504615753482664
11068,2017-01-04,38.15999984741211,38.2599983215332,37.97999954223633,38.0099983215332,1032800.0,0.006063789622615445,-1.6666666666666667,-15.00267073637083,57.79378670618588,67.3701420999232,-0.3037064755650789,-0.9070823496990883,-1.2889269894895108,-0.4158069583065611,6.254065444640198,0.3299980163574219,0.8399733989273273,0.7389999389648452,-0.5226426771808903,2.0006425551105806,0.10817863089197743,1.369821247037713,-0.5400009155273366,80.43479162261116,12.456864878245185,0.6308213080728684,1,-0.2800006866455078,-1.3600006103515625,-1.942500114440918,-0.4200000762939453,-0.2999992370605469,2,-0.017033583031394794,2.1723820422766305,37.93000030517578,1.0,37.88999938964844,1.1904669637667118,38.18999862670898,-0.017033583031394794
11069,2017-01-05,38.11000061035156,38.290000915527344,37.70000076293945,38.22000122070313,1334700.0,-0.001310252548754609,3.720001220703125,-0.7333299425258599,72.37241090156351,66.99957470420652,-0.22921335688508293,-0.734880669769737,-1.2390037716489672,-0.3923545010273415,6.392235456481283,0.5900001525878906,0.8656342273748763,0.587500762939456,-0.53931835607262,1.714319881951532,0.024091203433421526,1.1509103224454904,0.22999954223632812,70.88616763402126,-1.0745642450923185,0.5634095595060377,1,-0.23000144958496094,-1.3100013732910156,-1.5450010299682617,-0.37000083923339844,-0.11999893188476562,3,-0.007609575200284158,-1.6666666666666667,38.15999984741211,2.1723820422766305,37.93000030517578,1.0,37.88999938964844,-0.007609575200284158
11070,2017-01-06,37.79999923706055,38.08000183105469,37.77000045776367,37.959999084472656,1331600.0,-0.008134383844822457,-1.818227532035165,1.454535996670734,62.15386023888221,65.74405086414527,0.10955321945741758,-0.3374305617418898,-0.9349388726104806,-0.10139173275234015,6.661886462149627,0.3400001525878906,0.8738884084641114,0.2109994888305664,-0.8059085305019309,1.2279075081630637,-0.2974545208356787,0.7194534984968115,0.527200927734377,24.999999999999257,-48.28631227343112,0.5084540096662484,1,0.07999992370605469,-1.0,-1.1674995422363281,-0.05999946594238281,-0.13000106811523438,4,-0.0037036876315906797,3.720001220703125,38.11000061035156,-1.6666666666666667,38.15999984741211,2.1723820422766305,37.93000030517578,-0.0037036876315906797
11071,2017-01-09,37.27999877929688,38.060001373291016,37.2400016784668,37.86000061035156,807400.0,-0.013756626144421635,-1.4848624966765696,3.6250149011753603,44.794920793842664,62.5827389209042,0.6106867778736387,0.2621687840194653,-0.4299411549076737,0.40816871496787854,6.514522674430044,0.8199996948242188,0.7813502092063089,-0.35100097656249574,-1.2278352497708127,0.5258332966458212,-0.7894181131666542,0.08741616004166275,1.0346573974609328,3.809250465939038,-65.21464779029759,0.4384171366041589,1,0.5100021362304616,-0.47999954223633523,-0.6474990844726634,0.46000099182128196,0.26000213623046164,0,0.013948510589878005,-1.818227532035165,37.79999923706055,3.720001220703125,38.11000061035156,-1.6666666666666667,38.15999984741211,0.013948510589878005
11072,2017-01-10,37.2400016784668,37.38999938964844,37.0,37.27000045776367,572300.0,-0.0010728836410879294,1.8889202859645653,0.05172186998500498,41.311482381075066,58.93728588909323,0.618533670430196,0.3525314280552436,-0.39089147375379696,0.42589092985905097,6.886870558060487,0.3899993896484375,0.6728967898314551,-0.4114980697631836,-1.2264709727592802,0.403474833232913,-0.8189845212612283,-0.00401161826513885,1.0316683183593796,18.60476807248511,-45.4405755961225,0.4074864514980466,1,0.42999839782714844,-0.33500099182128906,-0.6550025939941406,0.4999980926513672,0.6899986267089844,1,0.02443608502677108,-1.4848624966765696,37.27999877929688,-1.818227532035165,37.79999923706055,3.720001220703125,38.11000061035156,0.02443608502677108
11073,2017-01-11,37.75,37.81999969482422,37.16999816894531,37.33000183105469,706200.0,0.01369490597601386,1.3214441416893732,-14.000508646998982,49.29179449883127,57.39083385321829,0.07749267732016563,-0.12114844252270274,-0.9027004575663469,-0.11306342147728543,7.013185532109246,0.6500015258789062,0.5859588956069786,0.07150020599365092,-0.7172440816989933,0.8602444936862952,-0.32287193785267476,0.4658723498399766,0.4453697970166033,58.13949362147584,-2.216961271598251,0.3943721438463222,1,-0.07999992370605469,-0.8449993133544922,-1.1650009155273438,-0.010000228881835938,0.3300018310546875,2,-0.0026489662018832627,1.8889202859645653,37.2400016784668,-1.4848624966765696,37.27999877929688,-1.818227532035165,37.79999923706055,-0.0026489662018832627
11074,2017-01-12,37.650001525878906,37.810001373291016,37.38999938964844,37.75,812400.0,-0.0026489662018832627,2.8181786655569425,-0.2380926430517711,49.43185820567989,55.24585987065207,0.21762081686650703,-0.010670577751199062,-0.8321470541274607,-0.032198470334272145,6.806910705225701,0.4200019836425781,0.49081077426478714,-0.03549842834472372,-0.8204218546061242,0.7494249979166767,-0.42796014147542394,0.3569632847859765,0.47364608331670155,60.185224430975296,2.0497227311835218,0.3924617131307014,1,0.019998550415039062,-0.5150012969970703,-1.06500244140625,0.08999824523925781,0.779998779296875,3,0.005577664700181062,1.3214441416893732,37.75,1.8889202859645653,37.2400016784668,-1.4848624966765696,37.27999877929688,0.005577664700181062
11075,2017-01-13,37.4900016784668,37.70000076293945,37.31999969482422,37.58000183105469,949600.0,-0.004249663769658407,1.303050620181026,0.9000152590218967,45.505609549628694,53.46070088736698,0.29936542254814924,0.22962245722050056,-0.6837486584488204,0.10371107299452831,7.093235883750151,0.3800010681152344,0.3676039166244891,-0.2389984130859375,-0.853143884874406,0.37514705870253096,-0.5460711489801682,0.06807432280829318,0.5662270741770712,46.22651355115466,-9.402534726261841,0.30707273589423273,1,0.154998779296875,-0.35500144958496094,-0.9050025939941406,0.2499980926513672,1.1599998474121094,4,0.01333688924018328,2.8181786655569425,37.650001525878906,1.3214441416893732,37.75,1.8889202859645653,37.2400016784668,0.01333688924018328
11076,2017-01-17,37.75,37.9900016784668,37.52999877929688,37.61999893188477,1111600.0,0.006935137633843791,-1.9677474927706557,-1.4444538634339905,48.541101712065405,52.35520277641719,0.019466911958446076,0.02941380028052265,-0.9383817842947764,-0.1711266702299028,7.285403207813529,0.5,0.3344442438501787,-0.016000175476072798,-0.5285124529400207,0.4965121019878751,-0.2722563142080503,0.2402559632559047,0.24285502748523413,75.75744731680814,21.261692609143303,0.25625613873197517,1,-0.10499954223632812,-0.6149997711181641,-1.1650009155273438,-0.010000228881835938,1.3600006103515625,1,-0.0021192538027732244,1.303050620181026,37.4900016784668,2.8181786655569425,37.650001525878906,1.3214441416893732,37.75,-0.0021192538027732244
11077,2017-01-18,37.70000076293945,37.81999969482422,37.59000015258789,37.70000076293945,937200.0,-0.0013244831009416869,-1.0908933277847135,0.0,45.92391107167401,51.036327705915866,0.0373359932282753,0.09117597614795159,-0.8870339193347689,-0.14024033230868582,7.4445451757000045,0.22999954223632812,0.2054735710699731,-0.07049942016601562,-0.5788076608566328,0.43780882052460157,-0.32465354051132067,0.18365470017928942,0.29000091552734375,64.63418605408474,13.147028283157013,0.2541541203453074,1,-0.05500030517578125,-0.36499977111816406,-1.1150016784667969,0.03999900817871094,1.8199996948242188,2,-0.004244027696927666,-1.9677474927706557,37.75,1.303050620181026,37.4900016784668,2.8181786655569425,37.650001525878906,-0.004244027696927666
11078,2017-01-19,37.27999877929688,37.72000122070313,37.22000122070313,37.4900016784668,723700.0,-0.011140635945436128,-2.030321245679671,-100.0,46.42853400013841,48.15367471686862,0.3569160135284477,0.49812517933293776,-0.46215415637660584,0.2572140779679799,7.327906666362136,0.5,0.12486328260317947,-0.46600131988524396,-1.0196263718072416,0.08762373203675367,-0.7428138458462428,-0.18918879392424515,0.7100028991699148,7.791886094198268,-45.99393708868687,0.2768125259609999,1,0.26000213623046164,0.05500221252440696,-0.6949996948242259,0.0650024414062429,1.7700004577636648,3,0.017435663818741176,-1.0908933277847135,37.70000076293945,-1.9677474927706557,37.75,1.303050620181026,37.4900016784668,0.017435663818741176
11079,2017-01-20,37.36000061035156,37.47999954223633,37.15999984741211,37.43000030517578,718900.0,0.0021459719333227767,2.764742841755677,0.33332727834191245,36.48209885670763,45.30125678551589,0.1780639452051389,0.4041927826182743,-0.5717096746240458,0.17006977634228804,7.196985750120649,0.31999969482421875,0.05908414073442714,-0.36399955749512003,-0.9429783453912393,0.2149792304009992,-0.6534889514431796,-0.07451016354706042,0.5706009674072234,24.096424303704385,-23.59814192119452,0.28948939394806056,1,0.1700000762939453,-0.024999618530273438,-0.8350009918212891,-0.2350006103515625,2.1199989318847656,4,0.019271980967356495,-2.030321245679671,37.27999877929688,-1.0908933277847135,37.70000076293945,-1.9677474927706557,37.75,0.019271980967356495
11080,2017-01-23,37.02999877929688,37.54999923706055,37.0099983215332,37.36999893188477,1096100.0,-0.008833025312190323,-1.842102093058168,4.85716621253406,36.12901558612239,44.33837842910253,0.4328763672588778,0.719081538125188,-0.29408111906781187,0.48566849219020014,6.994083377950547,0.5400009155273438,-0.03443775906653457,-0.661001396179195,-1.3181050742184013,-0.0038977181399886263,-0.9895532351987981,-0.3324495571595918,0.844766703796374,2.04085604627518,-43.35641149353225,0.32855183901960233,1,0.46500205993651633,0.30500221252440696,-0.424999237060554,1.9073486257070726e-06,2.0500030517578054,0,0.03780722581772333,2.764742841755677,37.36000061035156,-2.030321245679671,37.27999877929688,-1.0908933277847135,37.70000076293945,0.03780722581772333
11081,2017-01-24,36.95000076293945,37.09000015258789,36.709999084472656,36.81999969482422,1370700.0,-0.002160356980680067,-1.1714204749811992,-0.3823559110951542,34.39488975630847,43.569868137461796,0.5153343600656299,0.770869885262087,-0.21398374324905944,0.5571985140478759,7.1015320267466295,0.3800010681152344,-0.1882597114076745,-0.6979993820190415,-1.4305391167916142,0.03454035275353107,-1.0642692494053279,-0.33172951463275524,0.8722787911682062,21.62176094576947,-21.57612222260475,0.3662698673862859,1,0.39999961853027344,0.38500022888183594,-0.2350006103515625,-0.1750011444091797,2.299999237060547,1,0.04600813877775445,-1.842102093058168,37.02999877929688,2.764742841755677,37.36000061035156,-2.030321245679671,37.27999877929688,0.04600813877775445
11082,2017-01-25,36.88999938964844,37.0099983215332,36.61999893188477,36.86999893188477,1015700.0,-0.0016238531001925294,2.0000146720072225,0.15384841104487038,28.619502239370433,41.272946775299474,0.5816315493885256,0.7952479556160199,-0.11202413710725523,0.6065406229228785,7.1585891865709685,0.3899993896484304,-0.2866046880663262,-0.7095006942749009,-1.5083807694147993,0.08937938086499742,-1.1089407318448536,-0.3100606567049482,0.843297726888423,24.545445087546476,-13.366280884722563,0.39944003756995006,1,0.41500091552734375,0.5900001525878906,-0.38249874114990234,-0.11499977111816406,2.2999992370605398,2,0.060178944359811304,-1.1714204749811992,36.95000076293945,-1.842102093058168,37.02999877929688,2.764742841755677,37.36000061035156,0.060178944359811304
11083,2017-01-26,36.95000076293945,37.20000076293945,36.77000045776367,36.88000106811523,750400.0,0.001626494287984448,-1.9655099839520138,3.499904634752695,30.53691232211402,39.17350834379216,0.44277933922464996,0.6878145704684329,-0.12431400430236295,0.5405915183777665,6.9107784465094495,0.43000030517578125,-0.27904714204532866,-0.5969993591308622,-1.4226179526018328,0.22861923434010833,-1.009808655866344,-0.1841900623953805,0.6719665351321993,35.48405621139109,1.6713583059314772,0.4128092967354841,1,0.3549995422363281,0.529998779296875,-0.3275003433227539,-0.1750011444091797,2.229999542236328,3,0.06955344091364424,2.0000146720072225,36.88999938964844,-1.1714204749811992,36.95000076293945,-1.842102093058168,37.02999877929688,0.06955344091364424
11084,2017-01-27,36.88999938964844,36.900001525878906,36.560001373291016,36.84000015258789,1124000.0,-0.0016238531001925294,8.713803062503406,0.7142779291552408,33.33333333333324,37.821033208648224,0.42872181948187915,0.734268992135668,-0.021150252593770347,0.5856135978852421,7.08465133165925,0.3899993896484375,-0.2571019489052091,-0.6245006561279283,-1.500892141383133,0.25189082912727656,-1.0626963987555271,-0.1863049135003294,0.6317710718045291,33.3332048920708,-1.5283836183844315,0.43819574262760136,1,0.38500213623046875,0.5600013732910156,-0.2474985122680664,-0.11499977111816406,2.3899993896484446,4,0.058552450071826856,-1.9655099839520138,36.95000076293945,2.0000146720072225,36.88999938964844,-1.1714204749811992,36.95000076293945,0.058552450071826856
11085,2017-01-30,36.86000061035156,37.08000183105469,36.63999938964844,37.06999969482422,911600.0,-0.0008131954403147734,2.8260523435167677,-4.20004577706569,40.62503193108997,36.941469899650954,0.40225876458016785,0.695160011603555,0.03611082279773825,0.5907262434321012,6.89400107465371,0.44000244140625,-0.30629643061017475,-0.5879995346069364,-1.4503001428619982,0.2743010736481253,-1.0191498387344708,-0.15684923047940202,0.5463575605219688,46.87492549412298,7.751424491474403,0.43115030412753197,1,0.3299999237060547,0.5900001525878906,-0.19750118255615234,-0.08500099182128906,1.529998779296875,0,0.07107973110420884,8.713803062503406,36.88999938964844,-1.9655099839520138,36.95000076293945,2.0000146720072225,36.88999938964844,0.07107973110420884
11086,2017-01-31,37.650001525878906,37.709999084472656,36.810001373291016,36.88000106811523,1666800.0,0.021432471580195456,1.0224768223842404,-3.6666848319709695,56.856180890546355,38.156166546192324,-0.45082803800075766,-0.11988963867833036,-0.7091486723128213,-0.22253402405208078,6.423463232827273,0.8999977111816406,-0.3338318078214044,0.21400127410888814,-0.628861315315433,1.0568638635332093,-0.20743002060327598,0.6354325688210523,-1.0900001525878906,94.78281060819664,50.87181589305039,0.42143129471216195,1,-0.5100002288818359,-0.20000076293945312,-0.7225008010864258,-0.8750019073486328,0.6499977111816406,1,0.0379814142688113,2.8260523435167677,36.86000061035156,8.713803062503406,36.88999938964844,-1.9655099839520138,36.95000076293945,0.0379814142688113
11087,2017-02-01,36.97999954223633,37.52000045776367,36.79999923706055,37.36999893188477,1191100.0,-0.017795536692928104,1.086952675807165,-0.5064924127202785,37.77779123347719,37.19497290545219,0.11879363302065826,0.5009768187857517,-0.0022354999318352498,0.4219924860412476,6.142185280718217,0.8500022888183594,-0.3509630724829904,-0.40850067138671875,-1.2411575361962761,0.4241561934228386,-0.824829103791501,0.007827761018063484,-0.39699821472167685,36.52165259648715,-5.358634869267739,0.4163284324047795,2,0.1550006866455078,0.470001220703125,-0.052498817443847656,-0.2049999237060547,1.6300010681152344,2,0.06138454531809856,1.0224768223842404,37.650001525878906,2.8260523435167677,36.86000061035156,8.713803062503406,36.88999938964844,0.06138454531809856
11088,2017-02-02,37.5099983215332,37.52000045776367,36.90999984741211,36.9900016784668,747900.0,0.014332038557532734,1.259257689427655,-1.333326812473077,48.044651067634035,38.479700928888455,-0.41923583919593455,-0.08455019777410655,-0.4829229190818012,-0.10335467210090599,5.609571907830821,0.6100006103515625,-0.39154543302920786,0.15399818420409872,-0.5987767405769446,0.9067731089851421,-0.2223892781864194,0.5303856465946168,-0.9044570388793929,82.60859469590169,41.26566537902448,0.37638746239052046,2,-0.3749980926513672,-0.05999755859375,-0.5824975967407227,-0.7349987030029297,1.2400016784667969,3,0.044788066658252745,1.086952675807165,36.97999954223633,1.0224768223842404,37.650001525878906,2.8260523435167677,36.86000061035156,0.044788066658252745
11089,2017-02-03,37.81999969482422,37.90999984741211,37.52000045776367,37.52999877929688,1520600.0,0.008264499791061253,-1.516144910415436,0.5576976686180299,54.42355739778831,40.512427796851334,-0.7343489847253011,-0.4399480443226196,-0.7451192794738901,-0.41595582709695833,5.729085283770894,0.40000152587890625,-0.4129729031744489,0.4784996032714872,-0.22251571520938995,1.1795149217523644,0.12799194403105218,0.8290072625119222,-1.1923692561340289,92.91337636630692,50.032347414030895,0.3505076592404382,2,-0.5849990844726562,-0.3699989318847656,-0.8725004196166992,-1.0450000762939453,1.049999237060554,4,0.03595982605303094,1.259257689427655,37.5099983215332,1.086952675807165,36.97999954223633,1.0224768223842404,37.650001525878906,0.03595982605303094
11090,2017-02-06,37.65999984741211,37.9900016784668,37.56999969482422,37.9900016784668,852600.0,-0.004230561837735958,1.5454524437046284,-1.1379337560180227,48.760331447006834,42.10858798470671,-0.5314758612831554,-0.3066989898795356,-0.5478593472955566,-0.2539240075957352,5.899620215958515,0.4200019836425781,-0.41055497167839405,0.3254997253417997,-0.35883589578573094,1.0098353464693304,-0.01666808522196561,0.667667535905565,-0.9810746323730442,72.26881058624403,32.16065913591454,0.34216781056376594,2,-0.3849983215332031,-0.20999908447265625,-0.7125005722045898,-0.8850002288818359,1.9200019836425781,0,0.04301643490304197,-1.516144910415436,37.81999969482422,1.259257689427655,37.5099983215332,1.086952675807165,36.97999954223633,0.04301643490304197
11091,2017-02-07,37.79999923706055,37.79999923706055,37.52000045776367,37.72000122070313,758500.0,0.00371745592712891,6.000143054694578,-0.24241688629951147,51.34406231477741,44.633539104196366,-0.6014746724276279,-0.42767069479319275,-0.6359531803545053,-0.39409050379157406,6.2847549994494685,0.279998779296875,-0.3745261552212824,0.4394990921020536,-0.2749674231934378,1.153965607397545,0.08226583445430435,0.7967323497498029,-1.0424094342158199,84.03344104221162,45.08500356592702,0.35723325764774666,2,-0.5249977111816406,-0.34999847412109375,-0.597498893737793,-1.0249996185302734,1.3300018310546804,1,0.015608469960217253,1.5454524437046284,37.65999984741211,-1.516144910415436,37.81999969482422,1.259257689427655,37.5099983215332,0.015608469960217253
11092,2017-02-08,38.150001525878906,38.150001525878906,37.7599983215332,37.88999938964844,1542800.0,0.009259319996895776,2.0,3.2501072910212225,61.917815950202055,48.12030617398393,-0.8425531441014016,-0.7441557917458539,-0.9482553787407468,-0.748613172364152,6.5482603482613895,0.3900032043457031,-0.2995241013729242,0.7440013885498047,-0.049668829448968665,1.537671606548578,0.34716627955041446,1.140836497549195,-1.3184670104968532,100.0,54.751293778766815,0.39683510899938695,2,-0.7950000762939453,-0.7250003814697266,-0.8275022506713867,-1.3750019073486328,1.4099998474121094,2,0.003931787816047416,6.000143054694578,37.79999923706055,1.5454524437046284,37.65999984741211,-1.516144910415436,37.81999969482422,0.003931787816047416
11093,2017-02-09,37.650001525878906,38.20000076293945,37.63000106811523,38.060001373291016,1060800.0,-0.013106159370945947,-1.5333276819395099,-1.5769095337304497,53.56265839869232,50.36800895902383,-0.26017613175759635,-0.2656516440291057,-0.4394441535206539,-0.2635914989050363,7.318776353690717,0.5699996948242259,-0.2167819509898692,0.24900131225585653,-0.5367647917286078,1.0347674162403209,-0.14388173973637208,0.6418843642480851,-0.7129896496571035,19.11779555475771,-27.616563946167208,0.3928830519922313,2,-0.23000144958496094,-0.22500038146972656,-0.31000232696533203,-0.8750019073486328,1.4499969482421875,3,0.02549798261795022,2.0,38.150001525878906,6.000143054694578,37.79999923706055,1.5454524437046284,37.65999984741211,0.02549798261795022
11094,2017-02-10,37.86000061035156,37.88999938964844,37.58000183105469,37.650001525878906,903600.0,0.005577664700181062,1.2963067619881885,-0.5121930795783363,60.50634011608245,52.57704320180077,-0.35549469447689575,-0.48392241808973324,-0.6431681991443767,-0.49292867141836894,8.091665464900288,0.30999755859375,-0.09886067514801766,0.44850044250487997,-0.3566487085328447,1.2536495935426046,0.04592586698601764,0.8510750180237423,-0.7966898454579976,50.0,-2.2891500839430137,0.4025745755188635,2,-0.3600006103515625,-0.4349994659423828,-0.5200014114379883,-1.085000991821289,1.8400001525878906,4,0.023507643299009784,-1.5333276819395099,37.650001525878906,2.0,38.150001525878906,6.000143054694578,37.79999923706055,0.023507643299009784
11095,2017-02-13,37.9900016784668,37.9900016784668,37.63999938964844,37.88999938964844,978900.0,0.003433731273625229,5.9998855617013165,0.47620345140781106,62.99998664858503,53.25968828602729,-0.3445852313007265,-0.6055931913452213,-0.7223777328423324,-0.6429855420190407,8.922385262208692,0.3500022888183594,0.02006529390939704,0.5535015106201158,-0.2919520890715006,1.3989551103117321,0.13077471077430403,0.9762283104659275,-0.8130219137686439,69.1177955547577,12.414499523731259,0.4227267998458098,2,-0.4900016784667969,-0.6100006103515625,-0.6500024795532227,-1.2150020599365234,1.7899971008300852,0,0.023163917202898343,1.2963067619881885,37.86000061035156,-1.5333276819395099,37.650001525878906,2.0,38.150001525878906,0.023163917202898343
11096,2017-02-14,37.66999816894531,37.97000122070313,37.41999816894531,37.88999938964844,887400.0,-0.008423361289369602,1.8947157083198778,-2.199961853900439,59.15489426328156,55.634921956005556,-0.023967319357574013,-0.3076646523715141,-0.3410364034996647,-0.3586743632076903,9.319031719731127,0.5700035095214844,0.12950934218018517,0.23749809265136435,-0.6024492936655577,1.0774454789682864,-0.18247560050709666,0.6574717858098253,-0.3907163044230302,32.05117546081879,-27.53348413480731,0.41997369315846267,2,-0.11499786376953125,-0.2899971008300781,-0.3299989700317383,-0.8949985504150391,2.170001983642578,1,0.050703577248484066,5.9998855617013165,37.9900016784668,1.2963067619881885,37.86000061035156,-1.5333276819395099,37.650001525878906,0.050703577248484066
11097,2017-02-15,37.540000915527344,37.58000183105469,37.04999923706055,37.22999954223633,1144500.0,-0.003450949289536598,1.7179396891536332,-1.4090893327784713,56.812925904227434,56.60917471562704,0.21659743789629005,-0.200551147825351,-0.16542156708064226,-0.269958505928642,9.46413426833314,0.6199989318847656,0.21653326431674458,0.11550083160400249,-0.7167314198207251,0.94773308302873,-0.3006152941083613,0.5316169573163663,0.6599998474121094,42.60878507028985,-19.19724985740593,0.41611612571236517,2,0.08499908447265625,-0.15999984741210938,-0.24500083923339844,-0.7650012969970703,2.55999755859375,2,0.04235482455543105,1.8947157083198778,37.66999816894531,5.9998855617013165,37.9900016784668,1.2963067619881885,37.86000061035156,0.04235482455543105
11098,2017-02-16,37.93000030517578,37.95000076293945,37.54999923706055,37.54999923706055,1478700.0,0.010388901974883069,-1.1052652712944837,1.225804466867655,61.15879933725826,57.3575349311237,-0.12019959702055161,-0.568504767877613,-0.5069099807443322,-0.7014663075665908,9.992205268801348,0.4099998474121094,0.2068073042019023,0.4730001449584975,-0.38581479361977244,1.3318150835367675,0.04359267566936609,0.9024076142476289,0.2470004272460926,93.61689176027531,27.043940911430894,0.42940746928913415,2,-0.30500030517578125,-0.5499992370605469,-0.6424999237060547,-1.1550006866455078,2.1300010681152344,3,0.04297392710257397,1.7179396891536332,37.540000915527344,1.8947157083198778,37.66999816894531,5.9998855617013165,37.9900016784668,0.04297392710257397
11099,2017-02-17,38.08000183105469,38.15999984741211,37.7400016784668,37.97000122070313,1254900.0,0.003954693505721751,2.1111362287716524,0.2894744767354127,62.76150193527792,58.9132205409316,-0.25640498249519084,-0.697564389953321,-0.6059797566439613,-0.894920431238873,10.576231642056387,0.4199981689453125,0.3295080503217349,0.5870016098022433,-0.3140184904754335,1.48802171007992,0.13649155966340487,1.0375116599410816,-1.0300025939941406,92.79297546223108,22.748162936581664,0.45051005013884005,2,-0.4550018310546875,-0.7000007629394531,-0.7925014495849609,-1.305002212524414,2.0399971008300852,4,0.02678562484297431,-1.1052652712944837,37.93000030517578,1.7179396891536332,37.540000915527344,1.8947157083198778,37.66999816894531,0.02678562484297431
11100,2017-02-21,38.43000030517578,38.47999954223633,37.79999923706055,37.900001525878906,1184300.0,0.009191135958288355,1.1587405389040266,4.818143986683624,58.98615283737627,59.76234171010925,-0.5427706002330552,-0.987953384121667,-0.912502135136954,-1.2775165038698049,11.124385399952674,0.6800003051757812,0.3904140820624278,0.8670000076293931,-0.09783708346198239,1.8318370987207686,0.3845814620837018,1.3494185531750844,-1.3578010559082045,96.50355060208182,28.365681656802025,0.482418545545689,2,-0.6650009155273438,-0.9099998474121094,-1.0275001525878906,-1.6550006866455078,1.5499992370605469,1,0.03304711027006224,2.1111362287716524,38.08000183105469,-1.1052652712944837,37.93000030517578,1.7179396891536332,37.540000915527344,0.03304711027006224
11101,2017-02-22,38.650001525878906,38.72000122070313,38.25,38.400001525878906,1323800.0,0.005724725968151878,1.4102664423490232,0.471699199631485,71.46530344469821,60.82317365394216,-0.7034996620194676,-1.1321084674327295,-1.0846072226372385,-1.5245364762273965,11.357195385532199,0.4700012207031321,0.4087844164551768,1.0020011901855455,-0.03247081039304334,2.0364731907641342,0.48476518989625106,1.5192371904748398,-1.5214902648925772,95.80840648634779,22.693461868479886,0.517236000289293,2,-0.7650012969970703,-1.010000228881836,-1.2600011825561523,-1.8750019073486328,0.9199981689453125,2,0.029236667756956214,1.1587405389040266,38.43000030517578,2.1111362287716524,38.08000183105469,-1.1052652712944837,37.93000030517578,0.029236667756956214
11102,2017-02-23,39.11000061035156,39.150001525878906,38.650001525878906,38.84000015258789,1103600.0,0.011901657601867122,1.8571241730335364,1.0800018310546875,70.9424190950388,62.75425817575844,-1.1320492403876088,-1.4938536968906249,-1.5029503223751561,-2.0006911704904127,11.666112770832221,0.5,0.48147222103805376,1.3510002136230455,0.190275610735128,2.511724816510963,0.7706379121790903,1.9313625150670006,-1.8859999517822246,97.49994635589644,24.528958122863287,0.5803623014439575,2,-1.010000228881836,-1.2549991607666016,-1.7200002670288086,-2.335000991821289,0.5,3,0.01866529099575409,1.4102664423490232,38.650001525878906,1.1587405389040266,38.43000030517578,2.1111362287716524,38.08000183105469,0.01866529099575409
11103,2017-02-24,39.52000045776367,39.63999938964844,38.97000122070313,39.59000015258789,1538800.0,0.010483248300016346,6.882416300152506,-0.2592576894276551,71.68367222814214,63.99618396598729,-1.3956630652841397,-1.793391718723548,-1.8779214163106843,-2.4158445939077637,12.568376581161486,0.6699981689453054,0.5495164103531778,1.632500076293944,0.2935308337924383,2.9714693187954495,0.9630154550431911,2.3019846975446967,-2.1419197298095654,93.68425913470514,22.27599993103665,0.6694846212507518,2,-1.1750011444091797,-1.4200000762939453,-2.0299997329711914,-2.7450008392333984,0.06999969482421875,4,0.014676062996944683,1.8571241730335364,39.11000061035156,1.4102664423490232,38.650001525878906,1.1587405389040266,38.43000030517578,0.014676062996944683
11104,2017-02-27,39.04999923706055,39.560001373291016,38.9900016784668,39.459999084472656,1746100.0,-0.011892743301089581,-1.1509626803901105,5.85716621253406,66.43023979366382,64.37732320432937,-0.8259682143189337,-1.2155958514610887,-1.3873020320983471,-1.945639023543194,13.185652135842957,0.5699996948242188,0.5370083076977963,1.0544988632202177,-0.2941143736200047,2.40311210006044,0.3801922448001065,1.7288054816403289,-1.4457266429370037,67.93477697498679,-3.2256389433418917,0.6743066184201121,2,-0.7049999237060547,-0.9499988555908203,-1.6124982833862305,-2.2749996185302734,0.8199996948242259,0,0.02586433177883185,6.882416300152506,39.52000045776367,1.8571241730335364,39.11000061035156,1.4102664423490232,38.650001525878906,0.02586433177883185
11105,2017-02-28,39.47999954223633,39.59000015258789,38.9900016784668,39.060001373291016,1927300.0,0.011011531717718626,-1.1428610354223434,-1.0243861591566725,68.58405660600292,65.4250079090762,-1.1425351820817795,-1.517027095964039,-1.7625707006812803,-2.359041071328278,14.212830091838347,0.5999984741210938,0.6138443104106841,1.353499221801755,-0.03898112825816469,2.7459795718616746,0.6572590467717916,2.0497393968317184,-1.6721542685602984,88.48921455623251,18.174049438785048,0.696240175029961,2,-1.135000228881836,-1.3799991607666016,-2.0474987030029297,-2.7049999237060547,0.5,1,0.016210724343189487,-1.1509626803901105,39.04999923706055,6.882416300152506,39.52000045776367,1.8571241730335364,39.11000061035156,0.016210724343189487
11106,2017-03-01,39.08000183105469,39.40999984741211,38.540000915527344,38.95000076293945,1454800.0,-0.01013165440272401,1.2025370244286384,0.30952770208901,60.175058722969496,65.79857822226975,-0.5827804252842128,-1.0586836142892366,-1.3239336830272919,-1.9422074644733271,15.339053817607057,0.9399986267089844,0.6398192899408599,0.8820014953613295,-0.5536444242669845,2.3176474149896436,0.16417853554717254,1.5998244551754865,-1.088941145781419,49.09106041795268,-16.747539223622233,0.7178229598141561,3,-0.4850025177001953,-0.9800014495849609,-1.6650009155273438,-2.305002212524414,0.7899971008300852,2,0.023029623055607518,-1.1428610354223434,39.47999954223633,-1.1509626803901105,39.04999923706055,6.882416300152506,39.52000045776367,0.023029623055607518
11107,2017-03-02,39.25,39.5099983215332,38.86999893188477,38.900001525878906,1183900.0,0.00435000411924813,-2.1219203572758456,2.6922738343261248,68.86791604063015,66.65514674486664,-0.5416687042032677,-1.1066372631352834,-1.4718633195744104,-2.092773239526636,16.59110133569538,0.6399993896484304,0.6528327908654177,0.9384996414184599,-0.4498472353054055,2.3268465181423252,0.24432620305652364,1.632673079780396,-1.0940454442892147,64.54546085074803,-6.905457531856669,0.6941734383619337,3,-0.5599994659423828,-1.1499996185302734,-1.9074993133544922,-2.4750003814697266,0.4500007629394531,3,0.008152858466859092,1.2025370244286384,39.08000183105469,-1.1428610354223434,39.47999954223633,-1.1509626803901105,39.04999923706055,0.008152858466859092
11108,2017-03-03,39.18999862670898,39.2599983215332,38.86999893188477,39.2599983215332,1175500.0,-0.0015286974086884397,10.142888283378543,-0.2000000000000203,66.25914384765824,67.04377362402,-0.31753259182388405,-0.9637322259589851,-1.3951936922101922,-2.011096060138918,17.910811057445176,0.3899993896484304,0.7121003689675192,0.7944982528686424,-0.5929562227018508,2.1819527284391356,0.10077101508339581,1.488225490653889,-0.8856395876044232,61.90458890249195,-11.753289738525012,0.6937272377852479,3,-0.4699993133544851,-1.0899982452392507,-1.7974987030029226,-2.5799980163574148,0.520000457763679,4,0.01071707063945504,-2.1219203572758456,39.25,1.2025370244286384,39.08000183105469,-1.1428610354223434,39.47999954223633,0.01071707063945504
11109,2017-03-06,39.18000030517578,39.36999893188477,39.099998474121094,39.11999893188477,1038500.0,-0.00025512431445662287,-4.399885561701458,-0.8571662125338715,64.9873980384564,67.71057864636224,-0.15096604196002517,-0.8923744655378556,-1.3692667329625507,-1.984688848198374,18.700599518953343,0.270000457763679,0.803977248609101,0.7164999008178725,-0.685427430895011,2.118427232530756,0.01553623496143075,1.4174635666743143,-0.742077231016836,60.95236711219941,-12.731226603567919,0.700963665856442,3,-0.2350006103515625,-1.0799999237060547,-1.7875003814697266,-2.5699996948242188,0.5200004577636719,0,0.01046451873962706,10.142888283378543,39.18999862670898,-2.1219203572758456,39.25,1.2025370244286384,39.08000183105469,0.01046451873962706
11110,2017-03-07,39.27999877929688,39.52000045776367,39.0,39.20000076293945,1147000.0,0.002552283648346254,-1.1666706403134413,1.3332697565010074,71.4667184788381,67.71073587237778,-0.1315459076215788,-0.9115178504719452,-1.4482999733618342,-2.0593870794092553,19.479048897519547,0.5200004577636719,0.8522916279931465,0.7354984283447337,-0.6581327831967485,2.129129639886216,0.038682822573996134,1.4323140341154712,-0.7218680735889862,75.51002137010049,-3.297698948890286,0.6968156057707408,3,-0.18999862670899148,-1.1399993896484446,-1.9174976348877024,-2.6699981689453196,0.6100006103515554,1,0.015020370950185935,-4.399885561701458,39.18000030517578,10.142888283378543,39.18999862670898,-2.1219203572758456,39.25,0.015020370950185935
11111,2017-03-08,38.38999938964844,39.0,38.38999938964844,38.97999954223633,1019300.0,-0.022657826306184403,-1.0677981443765558,-7.3751847789798415,59.42349788711186,66.43085573816367,0.8020363041782588,0.026297497316477347,-0.5511136020307674,-1.1577878164358921,19.90848531759318,0.8899993896484446,0.8641377694220864,-0.18400096893310547,-1.5356215486678977,1.1676196108016867,-0.859811258800498,0.4918093209342871,1.25,0.0,-79.94202600246342,0.6758102898673951,3,0.625,-0.1700000762939453,-1.0699987411499023,-1.779998779296875,1.2299995422363352,2,0.04141704031953242,-1.1666706403134413,39.27999877929688,-4.399885561701458,39.18000030517578,10.142888283378543,39.18999862670898,0.04141704031953242
11112,2017-03-09,38.29999923706055,38.66999816894531,38.2400016784668,38.36000061035156,1121900.0,-0.0023443645225000864,-3.7778319381159267,0.10169721656483367,54.394291539245664,64.50981343939739,0.8549631410179614,0.13503457428269883,-0.45643596886257853,-1.06154321084626,19.689798369315152,0.4299964904785156,0.8790461660930617,-0.28150100708008097,-1.6248548656011153,1.0618528514409533,-0.9531779363406017,0.3901759221804397,1.315000152587892,4.687313735307441,-70.48769454839976,0.6716769292605186,3,0.6150016784667969,-0.07999992370605469,-1.0049982070922852,-1.5,1.5800018310546804,3,0.04099215995035932,-1.0677981443765558,38.38999938964844,-1.1666706403134413,39.27999877929688,-4.399885561701458,39.18000030517578,0.04099215995035932
11113,2017-03-10,38.61000061035156,38.68000030517578,38.349998474121094,38.4900016784668,1102500.0,0.008094030795464002,1.5384920110920375,-1.9999364231673977,56.0640660353641,63.35801635514188,0.4495817671766744,-0.10472793105323319,-0.7625744682916249,-1.3592826614852953,19.755002922717953,0.3800010681152344,0.8314779719290897,-0.01949958801269247,-1.2893019385967932,1.2503027625714083,-0.6544007633047428,0.6154015872793579,0.9499988708496119,28.906194120592232,-42.22100209892187,0.6349011752920506,3,0.30500030517578125,-0.33500099182128906,-1.317500114440918,-1.8100013732910156,1.5400009155273438,4,0.028231031736778878,-3.7778319381159267,38.29999923706055,-1.0677981443765558,38.38999938964844,-1.1666706403134413,39.27999877929688,0.028231031736778878
11114,2017-03-13,38.75,38.84000015258789,38.40999984741211,38.61000061035156,1656600.0,0.0036259877605622215,1.6875044703526214,1.1666719649044728,53.84615384615383,61.72047160404754,0.2934071702483223,-0.1840694202960691,-0.882175120656882,-1.489913634983985,20.033734124328685,0.43000030517578125,0.755201486643621,0.07599983215332173,-1.1415625458809302,1.2935622101875737,-0.5327813568638007,0.6847810211704441,0.7571995690917959,39.84365686765372,-26.91390968202002,0.6087811890171253,3,0.13000106811523438,-0.4050006866455078,-1.4574995040893555,-1.9500007629394531,1.0600013732910156,0,0.02477416992187509,1.5384920110920375,38.61000061035156,-3.7778319381159267,38.29999923706055,-1.0677981443765558,38.38999938964844,0.02477416992187509
11115,2017-03-14,38.86999893188477,38.93999862670898,38.61999893188477,38.810001373291016,1061900.0,0.003096746629284386,2.2000457770657755,0.42855585831067744,52.70933183501322,60.890946394274614,0.08692065304068564,-0.24744764185037127,-1.0009149143397948,-1.6024656997290023,20.21601448441667,0.31999969482420454,0.6387886219610834,0.15199890136719318,-1.0243932646843348,1.3283910674187211,-0.4361971816585708,0.7401949843929572,0.5865127215820252,82.8945585231075,18.993325805769288,0.5881960830257639,3,0.010002136230461645,-0.5249996185302805,-1.527498245239265,-2.069999694824226,0.8500022888183594,1,0.021353276405002397,1.6875044703526214,38.75,1.5384920110920375,38.61000061035156,-3.7778319381159267,38.29999923706055,0.021353276405002397
11116,2017-03-15,39.58000183105469,39.810001373291016,38.93000030517578,39.02999877929688,1537100.0,0.01826609000978152,-1.3466695149739583,9.167090539164615,55.452453444735525,59.40033943917521,-0.6087110020343616,-0.8506334692489901,-1.6917110671509334,-2.299380451649945,21.3598535240125,0.9400024414062429,0.5893157048649229,0.7665016174316435,-0.36075415725740356,1.8937573921206905,0.20287373008711995,1.330129504776167,-1.3400001525878906,85.35034478066702,24.637519096440535,0.5636278873445237,3,-0.5550003051757812,-1.1500015258789062,-2.217500686645508,-2.7800025939941406,0.37999725341796875,2,0.007832176459136031,2.2000457770657755,38.86999893188477,1.6875044703526214,38.75,1.5384920110920375,38.61000061035156,0.007832176459136031
11117,2017-03-16,39.13000106811523,39.61999893188477,39.02000045776367,39.33000183105469,1612400.0,-0.011369397223887634,-1.8571220969837126,-0.3636357331114062,45.51724682239985,57.0956842141465,-0.1983844009277007,-0.29028958725874787,-1.2286261508899798,-1.8392543954597684,23.34764183875476,0.5999984741211009,0.4746601650390403,0.23700084686278444,-0.7241189843033453,1.1981206780289142,-0.24355906872028044,0.7175607624458493,-0.8585993957519449,53.424729117839455,-2.98865408154456,0.4805599155830651,3,-0.10499954223632102,-0.700000762939446,-1.7674999237060476,-2.3300018310546804,0.9399986267089915,3,0.012522306424591845,-1.3466695149739583,39.58000183105469,2.2000457770657755,38.86999893188477,1.6875044703526214,38.75,0.012522306424591845
11118,2017-03-17,39.560001373291016,39.77999877929688,39.290000915527344,39.36000061035156,5360200.0,0.010989018488071878,-1.8823390815559888,-0.9999999999999645,55.91650145153293,56.08780681559945,-0.6374108962380305,-0.6239007702900494,-1.6476906018271222,-2.2525343954299473,24.832464221136586,0.6499977111816548,0.44268320680782836,0.5855010986328111,-0.30568325127145357,1.4766854485370757,0.13990892368067875,1.0310932735849434,-1.2578277069091754,82.14287660557709,26.063810584727833,0.4455921749521324,3,-0.5349998474121094,-1.1300010681152344,-2.1700000762939453,-2.7600021362304688,0.4499969482421875,4,0.008088970771377602,-1.8571220969837126,39.13000106811523,-1.3466695149739583,39.58000183105469,2.2000457770657755,38.86999893188477,0.008088970771377602
11119,2017-03-20,39.099998474121094,39.68000030517578,39.08000183105469,39.61999893188477,917700.0,-0.0116279798584763,-1.1428756326677976,-2.599992370634608,45.62210766411331,53.216183391741126,-0.21227238675996318,-0.08808012927180187,-1.1802597772132088,-1.782308124812026,25.861647448555857,0.5999984741210938,0.342373472969669,0.07449836730957315,-0.7117114635356145,0.8607081981547609,-0.31860654811301714,0.46760328273216345,-0.767668253601073,40.33601323280469,-11.162410664224218,0.39310491542259246,3,-0.0749969482421875,-0.6699981689453125,-1.6774978637695312,-2.299999237060547,0.3800010681152344,0,0.026854299046910945,-1.8823390815559888,39.560001373291016,-1.8571220969837126,39.13000106811523,-1.3466695149739583,39.58000183105469,0.026854299046910945
11120,2017-03-21,39.70000076293945,39.77000045776367,39.02999877929688,39.02999877929688,1250500.0,0.015345327678605303,-1.208953694267179,-1.2884642189047115,56.828174954942035,52.9278141770556,-0.8341520483953602,-0.6198382023752629,-1.755715114025321,-2.3696119639951405,26.48419148829803,0.7400016784667898,0.273643125722451,0.6110006332397475,-0.17784049936070545,1.3998417658402005,0.21658006693952103,1.005421199539974,-1.3381171193640142,87.49994581402505,34.222400105825514,0.3944205663002267,3,-0.6749992370605469,-1.2700004577636719,-2.2375001907348633,-2.9000015258789062,0.02000045776367898,1,0.0027707961772698297,-1.1428756326677976,39.099998474121094,-1.8823390815559888,39.560001373291016,-1.8571220969837126,39.13000106811523,0.0027707961772698297
11121,2017-03-22,39.77999877929688,40.20000076293945,39.72000122070313,39.93999862670898,1151100.0,0.0020150633455933153,-2.428629817845053,-0.23880503538546388,55.95503633816874,53.10123026582483,-0.7780653314221126,-0.6438495542333058,-1.7929667557331683,-2.437754474807548,26.98330990830902,0.5,0.21401246707705468,0.6344987869262795,-0.18329011251607596,1.452287686368635,0.2256043372050982,1.0433932366474608,-1.3891527811271303,64.40662076100018,12.035781614131494,0.40889444972117867,3,-0.5049991607666087,-1.154998779296882,-2.339998245239265,-2.9799995422363352,-0.45999908447266336,2,-0.0015082342995187403,-1.208953694267179,39.70000076293945,-1.1428756326677976,39.099998474121094,-1.8823390815559888,39.560001373291016,-0.0015082342995187403
11122,2017-03-23,39.84000015258789,40.25,39.70000076293945,39.709999084472656,877200.0,0.0015083301943747962,-6.333435060145978,-0.8125074505877745,57.30338041836475,53.23893186393602,-0.6667618716213468,-0.6812870191989333,-1.8073537721488435,-2.4780862042671856,26.958610950274895,0.5499992370605469,0.11947429676166621,0.6580001831054716,-0.21632651111521284,1.532326877326156,0.22083683599512938,1.0951635302158138,-1.3767879638273541,66.39348875603453,14.599526877870701,0.437163347110342,3,-0.5100002288818359,-1.1900005340576172,-2.372499465942383,-3.0400009155273438,-0.7400016784667969,3,0.00301202137111356,-2.428629817845053,39.77999877929688,-1.208953694267179,39.70000076293945,-1.1428756326677976,39.099998474121094,0.00301202137111356
11123,2017-03-24,40.099998474121094,40.22000122070313,39.72999954223633,39.86000061035156,777900.0,0.006526062262484977,1.0416593817054447,1.8461222453710495,59.78720503085027,53.89904866223562,-0.7746385998080569,-0.9440050546745198,-2.034217350019162,-2.7200564009173718,26.369002729023084,0.490001678466804,0.14706407155870238,0.8889986038208022,-0.06717591103338805,1.8451731186749925,0.4109113463937035,1.3670858612479009,-1.529579016686192,87.70480526302616,35.53802467943602,0.4780872574270953,3,-0.6649990081787109,-1.1999988555908203,-2.5974979400634766,-3.299999237060547,-0.6800003051757812,4,-0.0007480992628026151,-6.333435060145978,39.84000015258789,-2.428629817845053,39.77999877929688,-1.208953694267179,39.70000076293945,-0.0007480992628026151
11124,2017-03-27,40.060001373291016,40.31999969482422,39.81999969482422,40.2400016784668,1156600.0,-0.000997433973866424,1.9412081500762948,-0.7500079473567092,58.405194561758066,54.53192229854061,-0.5914759849562756,-0.8690163741646444,-1.9576433657780896,-2.675173788389472,25.793177317342515,0.5,0.21980094859550547,0.7985013961791978,-0.226107203904526,1.8231099962629216,0.2861970961373359,1.3108056962210597,-1.3888070833022113,79.84510565816777,29.36574939107048,0.5123043000418634,3,-0.4350013732910156,-1.0300006866455078,-2.5575008392333984,-3.155000686645508,-0.7700004577636719,0,-0.0012482039451738869,1.0416593817054447,40.099998474121094,-6.333435060145978,39.84000015258789,-2.428629817845053,39.77999877929688,-0.0012482039451738869
11125,2017-03-28,40.11999893188477,40.15999984741211,39.86999893188477,40.0099983215332,915400.0,0.0014976923748624138,2.0526019916478533,-0.6111134658585569,72.7033978827937,56.44869390276929,-0.5090458841740855,-0.9260894726125599,-1.9744546655307929,-2.719828032979578,25.15195772124605,0.29000091552733664,0.27095155314802355,0.8264989852905344,-0.2646574900950327,1.9176554606761016,0.2809207475977473,1.3720772229833216,-1.3169002095091358,67.74175685570074,10.427779671071619,0.5455782376927837,3,-0.4499988555908274,-1.05999946594239,-2.6174983978271555,-3.214998245239265,-0.25,1,-0.015952128780836405,1.9412081500762948,40.060001373291016,1.0416593817054447,40.099998474121094,-6.333435060145978,39.84000015258789,-0.015952128780836405
11126,2017-03-29,39.97999954223633,40.099998474121094,39.77999877929688,40.040000915527344,989000.0,-0.003489516285534622,2.5556214898801795,-0.5454640033291366,71.7616585431415,59.36473964951836,-0.3423406643365112,-0.7538580886037565,-1.800387220451917,-2.5581181270840503,25.454645551873178,0.3400001525878906,0.3300407244974721,0.6414997100830107,-0.4862047221626895,1.7692041423287108,0.07764749396015702,1.2053519262058643,-1.0555487420648078,45.16117123713306,-18.032714603897197,0.5638522161228506,3,-0.30500030517578125,-0.6999988555908203,-2.3374996185302734,-2.7749996185302734,0.0800018310546875,2,-0.006503209717612091,2.0526019916478533,40.11999893188477,1.9412081500762948,40.060001373291016,1.0416593817054447,40.099998474121094,-0.006503209717612091
11127,2017-03-30,39.56999969482422,39.88999938964844,39.4900016784668,39.88999938964844,847200.0,-0.010255123864595594,1.4999880790596762,5.333206179668129,62.121203363870094,60.05415097311138,0.15269404135524667,-0.3358760040924764,-1.3587692706959018,-2.1303278791922082,25.347450666786276,0.48999786376953125,0.38433032282033963,0.2154998779296875,-0.9159916469633274,1.3469914028227024,-0.3502458845168164,0.7812456403761914,-0.5339049830804825,9.638338258747398,-55.501221854504436,0.5657457624465059,3,0.10499954223632812,-0.28999900817871094,-1.8074989318847656,-2.2449989318847656,0.220001220703125,3,-0.006317917663079986,2.5556214898801795,39.97999954223633,2.0526019916478533,40.11999893188477,1.9412081500762948,40.060001373291016,-0.006317917663079986
11128,2017-03-31,39.61000061035156,39.84000015258789,39.540000915527344,39.54999923706055,1026700.0,0.0010108899629983625,-6.500166897143675,-0.1875044703526214,61.13990251769972,61.77835040128765,0.13469611230994616,-0.3613233251007557,-1.3524953821589634,-2.1479737473405365,25.23446283690979,0.2999992370605469,0.3744726477474174,0.2345006942748995,-0.8997226214669283,1.3687240100167273,-0.33261096359601794,0.8016123521458169,-0.4711934999613874,14.457737189710404,-51.65579188091576,0.5671116578709141,3,0.06499862670898438,-0.3299999237060547,-1.6324996948242188,-2.0699996948242188,-0.04000091552734375,4,-0.012875590213881183,1.4999880790596762,39.56999969482422,2.5556214898801795,39.97999954223633,2.0526019916478533,40.11999893188477,-0.012875590213881183
11129,2017-04-03,39.59000015258789,39.63000106811523,39.27000045776367,39.63000106811523,1045800.0,-0.0005049345482324163,16.999618539010427,-0.6666666666665483,59.574478878154835,62.08349528164463,0.25872004459919395,-0.32573225589339927,-1.2880775338988926,-2.1230714302585056,24.700644132472554,0.3600006103515554,0.4544619352112562,0.194000244140625,-0.9401660183601237,1.3281665066413737,-0.3730828871097458,0.7610833753909958,-0.35669763544299116,35.95504654791092,-26.87766537773657,0.5670831312503736,4,0.2049999237060547,-0.3099994659423828,-1.3675003051757812,-1.6049995422363281,-0.06999969482421875,0,-0.00429406372789487,-6.500166897143675,39.61000061035156,1.4999880790596762,39.56999969482422,2.5556214898801795,39.97999954223633,-0.00429406372789487
11130,2017-04-04,39.86999893188477,39.9900016784668,39.540000915527344,39.540000915527344,1020500.0,0.007072462192920126,-1.7272937450148542,-8.249761586879385,54.35431341708877,61.90563717930241,0.006002685832349641,-0.5894866505068492,-1.5088509490566437,-2.4055916762499336,24.15201261602832,0.4500007629394531,0.45754615910470164,0.4444990158081126,-0.7075148803506366,1.5965129119668617,-0.131507932271262,1.0205059638874872,-0.5999984741211009,72.2891455517315,11.79646568590318,0.5760069480793746,4,-0.07499885559082742,-0.5899982452392649,-1.6474990844726634,-1.8849983215332102,-0.4699974060058665,1,-0.014547229292589559,16.999618539010427,39.59000015258789,-6.500166897143675,39.61000061035156,1.4999880790596762,39.56999969482422,-0.014547229292589559
11131,2017-04-05,39.97999954223633,40.0099983215332,39.54999923706055,39.72999954223633,1186100.0,0.00275898202403968,1.9677594014569797,0.7575803114198688,64.2140314617063,62.67348729522925,-0.08118141433616444,-0.6052946132896722,-1.5545479101162982,-2.4905152441276996,25.01295694926523,0.45999908447265625,0.5583030802287681,0.4749996185302763,-0.5924813859988447,1.5424806230593973,-0.05874088373428776,1.0087401207948403,-0.7099990844726562,95.94609920303527,33.131759130874684,0.533740502264562,4,-0.1849994659423828,-0.6999988555908203,-1.7574996948242188,-1.9949989318847656,-0.3699989318847656,2,-0.002751390985768931,-1.7272937450148542,39.86999893188477,16.999618539010427,39.59000015258789,-6.500166897143675,39.61000061035156,-0.002751390985768931
11132,2017-04-06,39.86999893188477,39.9900016784668,39.70000076293945,39.849998474121094,657100.0,-0.002751390985768931,1.2307252160389677,0.08000183105471592,55.80520170761408,62.231042481536335,0.037461504601907336,-0.3917268353001546,-1.3782617456884623,-2.334746020956416,26.230710767530972,0.29000091552734375,0.5547659895206465,0.2864990234375071,-0.6277912932864922,1.2007893401615064,-0.170646134924489,0.7436441817995032,-0.5159985351562568,81.08110894600738,19.856119842250664,0.45714515836199804,4,-0.07499885559082742,-0.5899982452392649,-1.5224990844726634,-1.8849983215332102,-0.09000015258789062,3,0.0047655491973011,1.9677594014569797,39.97999954223633,-1.7272937450148542,39.86999893188477,16.999618539010427,39.59000015258789,0.0047655491973011
11133,2017-04-07,39.70000076293945,40.06999969482422,39.650001525878906,40.0099983215332,1063400.0,-0.0042638117255972,-1.0487913805616034,-15.499523173749978,62.60512485153887,62.69770140262309,0.16176431063574626,-0.14322483359077864,-1.1445210712479579,-2.117427371864963,27.548222152444147,0.4199981689453125,0.5472063196848964,0.06200084686279439,-0.729682073388652,0.8536837671142408,-0.3338406132629288,0.4578423069885176,-0.2687204223632804,53.75008940705243,-9.69928295627642,0.39584146012572236,4,0.0149993896484375,-0.4200000762939453,-1.3050003051757812,-1.7150001525878906,-0.31999969482422586,4,0.0022670063188490186,1.2307252160389677,39.86999893188477,1.9677594014569797,39.97999954223633,-1.7272937450148542,39.86999893188477,0.0022670063188490186
11134,2017-04-10,39.709999084472656,39.97000122070313,39.43999862670898,39.709999084472656,739000.0,0.00025184688516532994,1.038454766865224,-0.0,50.279284367108154,60.206133234213596,0.10828428324244044,-0.08180923363491388,-1.0874121539984003,-2.0819617024019834,28.440338364075597,0.5300025939941548,0.5275073133608572,0.02399921417236328,-0.6484165229431369,0.6964149512878635,-0.3122086543853868,0.36020708273011337,0.6100006103515625,42.8571428571435,-16.825021577252294,0.3362078685577516,4,-0.024999618530273438,-0.42999839782714844,-1.2999992370605469,-1.6099987030029297,-0.09000015258788352,0,-0.003525545023323362,-1.0487913805616034,39.70000076293945,1.2307252160389677,39.86999893188477,1.9677594014569797,39.97999954223633,-0.003525545023323362
11135,2017-04-11,39.70000076293945,39.790000915527344,39.36000061035156,39.68999862670898,850900.0,-0.00025178347428145287,3.526260841631866,100.0,47.674462446078074,57.52977811231766,0.0586033440167526,-0.006789089386863623,-1.00807207088085,-2.0342392501664506,29.128030756009053,0.43000030517578125,0.46873913325287475,-0.02749919891357422,-0.5795427189837739,0.5245443211566254,-0.30352095894867404,0.2485225611215256,0.6023989105224601,47.88740718453487,-10.734602776222339,0.276021760035099,4,-0.030000686645507812,-0.4200000762939453,-1.1775007247924805,-1.6000003814697266,0.11999893188476562,1,-0.004534012637697815,1.038454766865224,39.709999084472656,-1.0487913805616034,39.70000076293945,1.2307252160389677,39.86999893188477,-0.004534012637697815
11136,2017-04-12,39.88999938964844,39.93000030517578,39.52999877929688,39.59000015258789,1445100.0,0.004785859522863145,1.1052652712944464,29.99351639967358,51.35134020533525,56.33312665025822,-0.16260391277698716,-0.1816879320691811,-1.1505594456351815,-2.1811937881083594,28.689872711334313,0.40000152587889914,0.42234527778123976,0.1469995498657255,-0.4050144982721946,0.6990135980036456,-0.12900747420323455,0.42300657393468555,0.37470432128905884,74.64781165042285,16.30622379395708,0.27600702406896066,4,-0.2199993133544922,-0.6099987030029297,-1.2749996185302734,-1.789999008178711,-0.1399993896484375,2,-0.012283727031008329,3.526260841631866,39.70000076293945,1.038454766865224,39.709999084472656,-1.0487913805616034,39.70000076293945,-0.012283727031008329
11137,2017-04-13,39.61999893188477,39.900001525878906,39.43999862670898,39.86999893188477,1173300.0,-0.0067686252668565094,1.9677109738391798,-0.8333354526149817,37.09671134263794,53.66166096414025,0.12877708222075768,0.13376220023268104,-0.8136061146478042,-1.869761344857487,28.134476068357706,0.460002899169929,0.30073118055901915,-0.14750080108641583,-0.6231774943241462,0.3281758921513145,-0.385339147705281,0.09033754553244933,0.608516655029284,36.619529126058104,-17.26392518492522,0.23783834661886558,4,0.05000114440917258,-0.3399982452392649,-1.0024995803833079,-1.5199985504150462,0.7600021362304545,3,-0.0002523554215738688,1.1052652712944464,39.88999938964844,3.526260841631866,39.70000076293945,1.038454766865224,39.709999084472656,-0.0002523554215738688
11138,2017-04-17,39.88000106811523,39.90999984741211,39.68000030517578,39.72000122070313,912000.0,0.00656239634628597,1.0909295833261083,-0.6399993896483807,45.673057525061346,52.117058591574306,-0.09934496367547752,-0.10649733527520056,-1.0193397657370937,-2.0836845232068555,27.35300384135654,0.29000091552733664,0.19235030136895404,0.09650135040282493,-0.3712492566136447,0.5642519574192946,-0.1373739531054099,0.33037665391105975,0.3137739197363274,85.24589138754568,33.21520385433222,0.23387530350823468,4,-0.16500091552733664,-0.545001983642571,-1.3125009536743093,-1.7800006866455007,1.029998779296882,0,-0.002507579893178513,1.9677109738391798,39.61999893188477,1.1052652712944464,39.88999938964844,3.526260841631866,39.70000076293945,-0.002507579893178513
11139,2017-04-18,40.150001525878906,40.22000122070313,39.84000015258789,39.849998474121094,1276900.0,0.006770322229994852,-1.3750089407052872,1.8750208616457331,50.65507930082659,51.70603257865629,-0.3146435866843902,-0.3096782341540347,-1.240809210660018,-2.30860197815754,27.275143433205184,0.3800010681152415,0.16343770719782924,0.3140016555786147,-0.05628409444739191,0.6842874056046213,0.12885878056560784,0.49914453059162156,-0.7900009155273438,91.8605063785234,40.089739564501855,0.1851428750130037,4,-0.3600006103515625,-0.7850017547607422,-1.5550012588500977,-2.0500011444091797,0.9699974060058665,1,-0.01917809286426475,1.0909295833261083,39.88000106811523,1.9677109738391798,39.61999893188477,1.1052652712944464,39.88999938964844,-0.01917809286426475
11140,2017-04-19,39.810001373291016,40.22000122070313,39.68000030517578,40.13000106811523,970500.0,-0.008468247563296893,1.1600036621093421,-1.06665479884032,46.586379221065705,49.74740455191844,0.0178254388971979,0.041092249492436395,-0.8500702098997337,-1.9298283479433493,26.89429373444357,0.5400009155273509,0.13002831745276922,-0.03149852752685689,-0.3965089692299699,0.33351191417625614,-0.21400374837840985,0.15100669332469607,-0.43280075073241875,47.43609180674226,-4.957146278333504,0.18250522085155518,4,-0.020000457763671875,-0.34000205993652344,-1.1975011825561523,-1.710000991821289,1.75,2,-0.004772731345186965,-1.3750089407052872,40.150001525878906,1.0909295833261083,39.88000106811523,1.9677109738391798,39.61999893188477,-0.004772731345186965
11141,2017-04-20,39.72000122070313,39.810001373291016,39.34000015258789,39.810001373291016,1248000.0,-0.0022607422628291296,9.44445386343407,0.2812507450587543,53.456259273062436,49.486410948079374,0.0749478981415379,0.13319610310707475,-0.713844182917903,-1.7951168946537308,25.6012441004935,0.470001220703125,0.10475524711019801,-0.11849880218505149,-0.48661048806680895,0.24961288369670598,-0.3025546451259302,0.06555704075582724,0.5,43.18188714578674,-14.015639353689018,0.18405584294087696,4,0.05999946594237571,-0.0950012207031321,-1.1075010299682688,-1.6200008392334055,1.6399993896484304,3,0.002517584870288525,1.1600036621093421,39.810001373291016,-1.3750089407052872,40.150001525878906,1.0909295833261083,39.88000106811523,0.002517584870288525
11142,2017-04-21,39.959999084472656,40.13999938964844,39.68999862670898,39.70000076293945,1219800.0,0.006042242104575601,-2.2142613860845457,-2.8888653414150545,57.3839492660315,48.90628032746744,-0.16867930505876672,-0.10261175329065964,-0.9151576449272056,-1.9981342287658066,24.425376397173103,0.45000076293946023,0.0907752509188029,0.1154991149902358,-0.2566056516624826,0.4876038816429542,-0.07055326833612696,0.30155149831659855,0.26000213623047586,70.45433856264059,7.526219433162517,0.18605238332635957,4,-0.17999839782714844,-0.28999900817871094,-1.2324981689453125,-1.7749977111816406,1.5100021362304759,4,-0.005255232464563719,9.44445386343407,39.72000122070313,1.1600036621093421,39.810001373291016,-1.3750089407052872,40.150001525878906,-0.005255232464563719
11143,2017-04-24,40.06999969482422,40.11999893188477,39.54999923706055,40.02999877929688,1351600.0,0.002752768089884894,7.142888283378022,0.15385066830990415,59.7561070164204,49.95926062183546,-0.2466097925070727,-0.22659254760182534,-0.9682790877026548,-2.0819549444909313,23.0564103853249,0.5699996948242259,0.03491625218462957,0.2269996643066392,-0.14098773290479727,0.5949870615180757,0.04300596570092097,0.41099336291235744,0.13240150451660782,82.95439274861542,15.928039213292607,0.18399369860571782,4,-0.28999900817871094,-0.3950004577636719,-1.342498779296875,-1.8849983215332031,1.4000015258789134,0,0.007736495524132803,-2.2142613860845457,39.959999084472656,9.44445386343407,39.72000122070313,1.1600036621093421,39.810001373291016,0.007736495524132803
11144,2017-04-25,40.0099983215332,40.09000015258789,39.709999084472656,39.93999862670898,1496400.0,-0.0014974138694282546,2.3043088864563637,1.7499523173760367,53.12498935630317,50.56487472297158,-0.1559814268757833,-0.17974497000802359,-0.8576929767317552,-1.998411539530295,21.48267977462671,0.3800010681152344,0.017585813939192008,0.16949844360351562,-0.19291852259136988,0.5319154097984011,-0.011710039493927127,0.3507069267009584,0.1751548568725667,76.13606315050201,9.371605001182573,0.18120848309744186,4,-0.2299976348876953,-0.33499908447265625,-1.2824974060058594,-1.8249969482421875,1.6200027465820241,1,0.02249441548700415,7.142888283378022,40.06999969482422,-2.2142613860845457,39.959999084472656,9.44445386343407,39.72000122070313,0.02249441548700415
11145,2017-04-26,39.47999954223633,39.66999816894531,39.36999893188477,39.650001525878906,1943800.0,-0.013246658373680331,1.8571999491361564,-2.4286103542231867,40.60148974189079,49.37044689369998,0.37942938217501876,0.3160524329081298,-0.28641610834189635,-1.4264773052171407,19.54867322975905,0.6399993896484304,-0.018715196658732225,-0.3285003662109389,-0.6999143308943729,0.042913598472495096,-0.5142073485526595,-0.14279338386921836,0.6882505756530861,17.49994039529838,-43.690653032238956,0.18570698234171867,4,0.3000011444091797,0.19499969482421875,-0.7524986267089844,-1.2949981689453125,2.3500022888183594,2,0.04154000528530766,2.3043088864563637,40.0099983215332,7.142888283378022,40.06999969482422,-2.2142613860845457,39.959999084472656,0.04154000528530766
11146,2017-04-27,39.72000122070313,39.9900016784668,39.5,39.5,1729600.0,0.006079069940465587,-3.454535996670828,-1.2941097273645654,47.31186618192159,50.50546409806483,0.12603103998910115,0.05857687993574956,-0.47118354457420963,-1.6161756650540227,18.005868670999124,0.5100021362304688,-0.013812385795368698,-0.0754987716674762,-0.4397700758529197,0.2887725325179673,-0.2576344237601944,0.106636880425242,0.4316838978802551,45.454815680873935,-12.67366660219767,0.18213565209272153,4,0.05999946594237571,0.07499885559081321,-0.9925003051757884,-1.5349998474121165,1.9199981689453054,3,0.04632427230714242,1.8571999491361564,39.47999954223633,2.3043088864563637,40.0099983215332,7.142888283378022,40.06999969482422,0.04632427230714242
11147,2017-04-28,39.31999969482422,39.7400016784668,39.209999084472656,39.59000015258789,1910900.0,-0.010070531560568585,-1.1632684837019565,-1.2272679983353745,43.70859254113112,50.28719021096147,0.5352943831507773,0.46260681123537495,-0.015266177517943902,-1.1753504056658883,16.979661729113616,0.5300025939941406,-0.011957491804558629,-0.4630002975463867,-0.8740118016176339,-0.051988793475139516,-0.6685060495820139,-0.25749454551075956,0.8154517244392565,12.087981186412874,-44.66957429489114,0.2055057520356238,4,0.3950004577636719,0.44499969482421875,-0.36999988555908203,-0.9399986267089844,2.1399993896484375,4,0.05188201758292155,-3.454535996670828,39.72000122070313,1.8571999491361564,39.47999954223633,2.3043088864563637,40.0099983215332,0.05188201758292155
11148,2017-05-01,39.099998474121094,39.43999862670898,38.95000076293945,39.400001525878906,1185600.0,-0.005595148077584655,1.5789547653944815,1.111120530100736,40.55727590743636,49.16521205614035,0.7074081339213905,0.6771592082797326,0.2466745449207366,-0.9166676374384934,16.091640236498293,0.48999786376952414,-0.0394608589149783,-0.6575014114379911,-1.1655372259813745,-0.1494655968946077,-0.9115193187096793,-0.40348350416630296,0.9984348517507513,13.157701007883713,-43.484464251304615,0.25401790727169077,5,0.4850025177001953,0.5350017547607422,-0.10999870300292969,-0.6949977874755859,2.5100021362304688,0,0.06061388335221185,-1.1632684837019565,39.31999969482422,-3.454535996670828,39.72000122070313,1.8571999491361564,39.47999954223633,0.06061388335221185
11149,2017-05-02,39.41999816894531,39.47000122070313,39.20000076293945,39.209999084472656,1547500.0,0.008184135736885478,-1.3478736814171652,-0.6999898275774376,46.04516638631192,49.105077296723266,0.30504660744150414,0.36234814850452324,-0.03163825943848764,-1.1958920050103643,15.870799823680134,0.37000274658203836,-0.007112938849857642,-0.32900161743164347,-0.8542350114733708,0.19623177661008384,-0.5916183144525107,-0.06638492041077626,0.6095292031505863,45.19201848659355,-12.03882474171914,0.26261669702086526,5,0.1250019073486328,0.21500205993652344,-0.2524986267089844,-1.0149974822998047,1.8300018310546875,1,0.05200413868544507,1.5789547653944815,39.099998474121094,-1.1632684837019565,39.31999969482422,-3.454535996670828,39.72000122070313,0.05200413868544507
11150,2017-05-03,39.290000915527344,39.52999877929688,39.22000122070313,39.36000061035156,1405700.0,-0.0032977488446557235,-1.9523705722072842,-0.3333333333333333,41.379340584174244,47.763197442402344,0.3950706290677104,0.47080384372251416,0.12811157518483185,-1.0316885711073525,14.941964698567197,0.30999755859375,-0.016271009304674067,-0.4299989700317397,-0.9899994111608166,0.13000147109733717,-0.7099991905962781,-0.14999874946720126,0.6747548600191706,32.69229358471188,-21.412767102217614,0.2800002205645383,5,0.25499916076660156,0.2950000762939453,0.037499427795410156,-0.8500003814697266,1.9699974060058594,2,0.05955714171701931,-1.3478736814171652,39.41999816894531,1.5789547653944815,39.099998474121094,-1.1632684837019565,39.31999969482422,0.05955714171701931
11151,2017-05-04,39.86999893188477,40.0,39.13000106811523,39.52999877929688,2181300.0,0.014761975129611526,1.8999853770496895,-4.85716621253406,53.29815223758613,47.3092199947973,-0.18038169578542096,-0.12422685831652558,-0.42187318056562617,-1.573281423028753,14.055965318816218,0.8699989318847727,-0.047747509971351576,0.15549907684327025,-0.3958432530580964,0.7068414067446369,-0.12017208810741664,0.43117024179395713,-0.9199981689453196,87.61893689759597,30.009017674528522,0.27567116495068406,5,-0.33499908447266336,-0.28499794006348367,-0.5049991607666087,-1.4299983978271555,1.2999992370605398,3,0.049159843282625904,-1.9523705722072842,39.290000915527344,-1.3478736814171652,39.41999816894531,1.5789547653944815,39.099998474121094,0.049159843282625904
11152,2017-05-05,40.060001373291016,40.18000030517578,39.900001525878906,39.93999862670898,1452600.0,0.0047655491973011,-1.8000305180437934,0.35294909625376547,52.419358146632085,46.49402567593192,-0.396391877209858,-0.3154375953592705,-0.5938651221693902,-1.7296111874226625,13.245294396947035,0.3100013732910085,-0.03850987201925449,0.3360013961791992,-0.23289106842505447,0.9048938607834529,0.05155516387706882,0.6204476284813296,-1.0890006256103533,90.24398564680853,34.63734498802911,0.28444623230212684,5,-0.49500083923339844,-0.47500038146972656,-0.5825014114379883,-1.6200008392333984,1.1899986267089844,4,0.03944078787303407,1.8999853770496895,39.86999893188477,-1.9523705722072842,39.290000915527344,-1.3478736814171652,39.41999816894531,0.03944078787303407
11153,2017-05-08,39.790000915527344,40.13999938964844,39.59000015258789,40.099998474121094,1272500.0,-0.00673990136065461,1.8205133221174536,-2.5832538622924277,45.161283706736015,45.60916949264669,-0.1902979695701319,-0.04042125738010327,-0.32183779875333585,-1.4332337131286366,11.990269701159196,0.5499992370605469,-0.048767798905409165,0.06150093078613139,-0.5080157031494323,0.6310175647216951,-0.22325738618165047,0.34625924775391326,-0.7706401855468741,62.85717399755158,11.347453910226072,0.2847583169677832,5,-0.22500038146972656,-0.2049999237060547,-0.3125009536743164,-1.3500003814697266,1.779998779296875,0,0.04197029732395974,-1.8000305180437934,40.060001373291016,1.8999853770496895,39.86999893188477,-1.9523705722072842,39.290000915527344,0.04197029732395974
11154,2017-05-09,39.56999969482422,39.84000015258789,39.5,39.790000915527344,1317900.0,-0.005529057945240501,1.125002980235081,0.7096869462492617,46.66664547391755,46.283075685094104,-0.04388966454801846,0.17766264313895164,-0.08717249395522231,-1.1926571200142746,11.220005238286005,0.3400001525878906,-0.09690985452076006,-0.15150032043457173,-0.7253990369163148,0.42239839604717133,-0.4384496786754468,0.13544903780630335,-0.5042133818359389,41.90466156344612,-9.702284087675402,0.286949358240872,5,-0.0049991607666015625,0.015001296997070312,-0.0924997329711914,-1.1299991607666016,2.0999984741210938,1,0.05155423126763825,1.8205133221174536,39.790000915527344,-1.8000305180437934,40.060001373291016,1.8999853770496895,39.86999893188477,0.05155423126763825
11155,2017-05-10,39.52000045776367,39.72000122070313,39.310001373291016,39.58000183105469,1366700.0,-0.00126356425186136,1.4117627259365049,0.27273200166458594,47.19100160410091,46.26964628755847,0.013835347329134606,0.225022291914307,-0.03665014256586829,-1.1079536158049805,10.690677651073798,0.4099998474121165,-0.1676860864852614,-0.1924995422363267,-0.7734205166661638,0.38842143219351044,-0.4829600294512417,0.09796094497858832,-0.40964558508789395,37.1428260024491,-14.888311510472576,0.2904604872149176,5,0.04500007629394531,0.06500053405761719,0.017499923706054688,-1.0799999237060547,2.6599998474121094,2,0.04377529155358273,1.125002980235081,39.56999969482422,1.8205133221174536,39.790000915527344,-1.8000305180437934,40.060001373291016,0.04377529155358273
11156,2017-05-11,39.400001525878906,39.47000122070313,39.13000106811523,39.40999984741211,1256300.0,-0.0030364101845852254,4.230728601190997,0.16663487825036558,41.860506378524185,46.06430338060215,0.09350142731465638,0.32298944354047876,0.09538338571212535,-0.9598230583880891,9.970342588010839,0.3899993896484446,-0.2217407074809188,-0.28799858093261577,-0.8786490636890605,0.30265190182382895,-0.5833238223108381,0.007326660445606592,0.779998779296875,25.714347995103154,-22.9955259355323,0.2953252413782238,5,0.16499900817871094,0.1849994659423828,0.1374988555908203,-0.9600009918212891,2.4599990844726562,3,0.04720803867057222,1.4117627259365049,39.52000045776367,1.125002980235081,39.56999969482422,1.8205133221174536,39.790000915527344,0.04720803867057222
11157,2017-05-12,39.61000061035156,39.70000076293945,39.41999816894531,39.540000915527344,1724200.0,0.005329925795427348,1.240020751953125,-7.001144601297215,43.502839470252944,46.3915882209151,-0.07938292508850253,0.11826648815238627,-0.10537315490829258,-1.149764110857788,9.294734247793363,0.2999992370605469,-0.1934297012101922,-0.07749958038330362,-0.6684092678531144,0.5134101070865071,-0.37295442411821256,0.2179552633516053,0.5489997100830095,47.524786131097756,3.0166301640192046,0.2954548437349057,5,0.04500007629394531,-0.024999618530273438,-0.07250022888183594,-1.1700000762939453,2.229999542236328,4,0.03938393169794763,4.230728601190997,39.400001525878906,1.4117627259365049,39.52000045776367,1.125002980235081,39.56999969482422,0.03938393169794763
11158,2017-05-15,39.77999877929688,39.86000061035156,39.54999923706055,39.63000106811523,1093500.0,0.004291799200348834,1.0,2.142833787466143,46.84931936352009,46.48093855171601,-0.15955848090557367,-0.0628290116926351,-0.2620285056552518,-1.3010668249976547,8.592375730660406,0.3100013732910156,-0.20033754767770517,0.09749870300293395,-0.4882221047917312,0.6832195107975991,-0.19536170089439509,0.390359106900263,0.3584215560913009,89.04083818880258,46.528535088837806,0.29286040389733214,5,-0.12499809265137429,-0.19499778747559304,-0.24249839782715554,-1.339998245239265,2.0200004577636648,0,0.03695327465590981,1.240020751953125,39.61000061035156,4.230728601190997,39.400001525878906,1.4117627259365049,39.52000045776367,0.03695327465590981
11159,2017-05-16,39.38000106811523,39.79999923706055,39.38000106811523,39.70000076293945,1307400.0,-0.010055246944598473,-1.624991059294685,-2.133363851376972,48.579565774330014,47.280963572844435,0.2616883094616256,0.29146815328897446,0.14726144048118073,-0.8849888212083883,7.16981862207011,0.4199981689453196,-0.17206324678843288,-0.26399898529053445,-0.8208472810984091,0.2928493105173402,-0.5424231331944753,0.014425162613406428,0.7382508819274989,34.24659681759954,-10.957456879835703,0.2784241479039386,5,0.27499961853028054,0.2049999237060618,0.11749935150147195,-0.9400005340576101,2.2099990844726634,1,0.05561194939840064,1.0,39.77999877929688,1.240020751953125,39.61000061035156,4.230728601190997,39.400001525878906,0.05561194939840064
11160,2017-05-17,39.61999893188477,39.86999893188477,39.38000106811523,39.38000106811523,1492200.0,0.006094409783139021,-3.0833518771655313,-0.7499940395298659,48.57951004882174,46.756669996315054,0.08205203016523654,0.03847876174234699,-0.08368754935163025,-1.1055911700890348,6.114366300142331,0.48999786376954546,-0.10308149307354597,-0.014500999450675067,-0.5658810261641847,0.5368790272628345,-0.2901910128074263,0.2611890139060762,0.47848800051940543,66.21611868897821,20.174487657297334,0.2756900133567531,5,0.03500175476073508,-0.03499794006348367,-0.13749885559082742,-1.1799983978271555,1.8300018310546804,2,0.0517415268128838,-1.624991059294685,39.38000106811523,1.0,39.77999877929688,1.240020751953125,39.61000061035156,0.0517415268128838
11161,2017-05-18,39.81999969482422,40.0,39.36999893188477,39.63999938964844,1724600.0,0.005047974970501468,1.333333333333307,0.7500079473566648,57.53013847843765,47.324534477626784,-0.14056935329026743,-0.16194948093637862,-0.24343711373515475,-1.2867526180638293,6.060048390256827,0.6300010681152273,-0.06895721212480055,0.180499839782712,-0.37593512693000974,0.7369348064954337,-0.09771764357365242,0.4587173231390764,0.25911752029418267,71.4285714285711,20.22074195651394,0.2782174833563612,5,-0.1849994659423828,-0.2349987030029297,-0.3449993133544922,-1.3799991607666016,1.8699989318847585,3,0.0592667159326552,-3.0833518771655313,39.61999893188477,-1.624991059294685,39.38000106811523,1.0,39.77999877929688,0.0592667159326552
11162,2017-05-19,39.75,39.900001525878906,39.33000183105469,39.77000045776367,6536500.0,-0.0017579029472799546,3.0713886731788396,-0.11111346585851736,60.25242059509446,49.00132746522217,-0.13317225903199414,-0.11435193362967766,-0.1302683125873827,-1.1989277378932357,5.257391086250525,0.5699996948242188,-0.002596234657318064,0.12100009918212606,-0.41761018626576885,0.659610384630021,-0.14830504354181784,0.39030524190606997,0.3101348921783398,62.686465189368924,6.390203358846499,0.26930514272394734,5,-0.1849994659423828,-0.16499900817871094,-0.27499961853027344,-1.2700004577636719,1.3699989318847727,4,0.05308177636104561,1.333333333333307,39.81999969482422,-3.0833518771655313,39.61999893188477,-1.624991059294685,39.38000106811523,0.05308177636104561
11163,2017-05-22,40.38000106811523,40.459999084472656,39.63000106811523,39.63000106811523,1616000.0,0.015849083474597014,-1.2133280436198106,-37.49914171275987,63.79317715692564,50.90427543000084,-0.7494982776069392,-0.7588440094778832,-0.7188833532812211,-1.8094946214583914,5.188158601215785,0.829998016357429,-0.014364396889440911,0.7355010986328026,0.12979197433912049,1.3412102229264846,0.4326465364859615,1.0383556607796436,-1.25,92.92051231846322,33.764751453522344,0.3028545621468405,5,-0.585000991821282,-0.6750011444091726,-0.9050006866455007,-1.8200016021728445,0.48999786376954546,0,0.03615648949612105,3.0713886731788396,39.75,1.333333333333307,39.81999969482422,-3.0833518771655313,39.61999893188477,0.03615648949612105
11164,2017-05-23,40.90999984741211,41.27000045776367,40.33000183105469,40.36999893188477,2437600.0,0.013125278981613864,-2.0322775152589094,0.7200012207031156,70.87631019833495,53.53597638491574,-1.1951069571395294,-1.2837798586758424,-1.2049974720810184,-2.3094351256852406,5.549349863529502,0.9399986267089844,-0.02326825265847532,1.2204998016357393,0.4035610242080736,2.037438579063405,0.8120304129219065,1.6289691903495722,-1.7533988189697354,81.44325437166583,18.157649239148512,0.4084693887138327,5,-0.7099990844726562,-0.7999992370605469,-1.385000228881836,-2.3500003814697266,-0.45999908447265625,1,0.021755057271278355,-1.2133280436198106,40.38000106811523,3.0713886731788396,39.75,1.333333333333307,39.81999969482422,0.021755057271278355
11165,2017-05-24,41.11999893188477,41.27000045776367,40.9900016784668,41.0,1741300.0,0.00513319690188041,-3.0001089947954984,0.22221986747483205,67.80629567319173,56.41884186210102,-1.2899281363150124,-1.438360120115398,-1.3716353978122342,-2.4982282532347426,6.718642946576966,0.3600006103515625,0.02904911875923233,1.348498916625985,0.318623677265208,2.378374155986762,0.8335612969455966,1.8634365363063736,-1.8788619262695434,92.26795711018816,30.7359746089424,0.51493761968039,5,-0.819997787475593,-1.0099983215332102,-1.5424985885620188,-2.5049991607666087,-0.9500007629394602,2,0.011429991072754442,-2.0322775152589094,40.90999984741211,-1.2133280436198106,40.38000106811523,3.0713886731788396,39.75,0.011429991072754442
11166,2017-05-25,41.560001373291016,41.58000183105469,41.09000015258789,41.15999984741211,1385200.0,0.010700448755728509,1.227267998335414,3.3333757192355846,69.9468376519285,59.357063882287186,-1.5548187846857786,-1.827124058606259,-1.7851588179475186,-2.9094607254884295,7.453069259686545,0.4900016784667969,0.10805071380675457,1.6965013504028335,0.39347982173260476,2.999522879073062,1.044990586067719,2.348012114737948,-2.2377098295898463,99.11109076605904,39.50860034204404,0.6515107643351133,5,-1.1049995422363281,-1.2950000762939453,-1.9300012588500977,-2.875001907348633,-1.6700019836425781,3,-0.002646790344483896,-3.0001089947954984,41.11999893188477,-2.0322775152589094,40.90999984741211,-1.2133280436198106,40.38000106811523,-0.002646790344483896
11167,2017-05-26,41.36000061035156,41.63999938964844,41.22999954223633,41.52000045776367,958200.0,-0.00481233773654266,1.050010967317394,-0.3999980926586431,71.27373851195567,62.07088823211337,-1.2074514610431706,-1.5457044541371516,-1.5459500309283243,-2.682199610234207,8.928539755823033,0.4099998474121094,0.19287490004129637,1.3945005416870089,-0.04193513916008129,2.830936222534099,0.6762827012634602,2.1127183821105575,-1.9022464494091835,86.06970084018309,25.76856611851298,0.718217840423546,5,-0.875,-1.0650005340576172,-1.6575002670288086,-2.6750011444091797,-1.6000022888183594,4,0.007978675326102858,1.227267998335414,41.560001373291016,-3.0001089947954984,41.11999893188477,-2.0322775152589094,40.90999984741211,0.007978675326102858
11168,2017-05-30,41.47000122070313,41.4900016784668,41.18000030517578,41.25,1465300.0,0.0026595891858869347,1.3846063558203,-1.3750089407052872,76.53637713990994,65.17720060606669,-1.1762053060213944,-1.5484357265357644,-1.6285183318866672,-2.7676959045042793,9.880081448548841,0.3100013732910156,0.32309133043547433,1.3860010147094783,-0.13815435208693572,2.9101563815058924,0.6239233313112678,2.148078698107689,-1.8376674414642693,87.02301635372555,23.38712534947932,0.7620776833982085,5,-0.9850006103515696,-1.1750011444091868,-1.7450008392334055,-2.7850017547607493,-1.8000030517578196,1,-0.008439890969755393,1.050010967317394,41.36000061035156,1.227267998335414,41.560001373291016,-3.0001089947954984,41.11999893188477,-0.008439890969755393
11169,2017-05-31,41.47000122070313,41.709999084472656,41.43000030517578,41.5099983215332,2186000.0,0.0,-3.666687859617891,-0.18180399500620403,77.6204468065101,68.40397135692096,-0.9482835217703283,-1.4619341839964335,-1.5856908905307776,-2.7421444705119953,11.055161240887221,0.279998779296875,0.4440787573600957,1.283500862121592,-0.3259750249199129,2.892976749163097,0.478762918600836,2.088238805642348,-1.677054192631502,66.66684327365881,-0.3070133987344832,0.8047379435207538,5,-0.9500007629394602,-1.1400012969970774,-1.7425012588501048,-2.7850017547607493,-1.7600021362304759,2,-0.014468345096619317,1.3846063558203,41.47000122070313,1.050010967317394,41.36000061035156,1.227267998335414,41.560001373291016,-0.014468345096619317
11170,2017-06-01,41.63000106811523,41.63999938964844,41.29999923706055,41.459999084472656,1757100.0,0.0038582069617161263,2.5789748428935693,-4.250357653791708,81.23252262908782,71.03756959588209,-0.8863943609569347,-1.5153303291792852,-1.719463901762218,-2.870453251388625,12.30978930502148,0.3400001525878906,0.553778094195934,1.326500701904287,-0.3474899921791419,3.0004913959877157,0.4895053548625725,2.1634960489460013,-1.6453488344034923,87.0970719071662,14.288489196825424,0.8369953470417126,6,-1.1100006103515554,-1.3000011444091726,-1.9025011062622,-2.9450016021728445,-2.0699996948242116,3,-0.028344950153737725,-3.666687859617891,41.47000122070313,1.3846063558203,41.47000122070313,1.050010967317394,41.36000061035156,-0.028344950153737725
11171,2017-06-02,41.83000183105469,41.90999984741211,41.540000915527344,41.86999893188477,1151800.0,0.00480424592380424,5.1667037543313095,-0.23527431841136096,81.17981380835609,73.36283550846672,-0.861933829468498,-1.6453201421093056,-1.8929520313735537,-3.0289752945014996,13.393797804981217,0.3699989318847656,0.7046159765079523,1.4285013198852567,-0.363931056805221,3.2209336965757345,0.5322851315400214,2.324717508230492,-1.6728149122668583,89.04136075039845,12.496104091548276,0.8962161883452383,6,-1.0600013732910156,-1.4000015258789062,-2.10250186920166,-3.1450023651123047,-2.240001678466797,4,-0.03968452281723267,2.5789748428935693,41.63000106811523,-3.666687859617891,41.47000122070313,1.3846063558203,41.47000122070313,-0.03968452281723267
11172,2017-06-05,41.63999938964844,41.849998474121094,41.61000061035156,41.79999923706055,759700.0,-0.004542252763307109,-1.181824487177264,4.000286123032193,75.97764886901717,74.71666569869912,-0.41978605200544195,-1.4028013962895471,-1.680032488080954,-2.797539248382904,14.183371465610978,0.23999786376953125,0.8494501804651122,1.15949897766113,-0.7072913323870509,3.026289287709311,0.2261038226370431,2.092894132685217,-1.2724749194256972,63.013612729600496,-11.457351896762262,0.9333951550240888,6,-0.5199985504150391,-1.2099990844726562,-1.852499008178711,-2.9549999237060547,-1.7599983215332102,0,-0.04202689783023972,5.1667037543313095,41.83000183105469,2.5789748428935693,41.63000106811523,-3.666687859617891,41.47000122070313,-0.04202689783023972
11173,2017-06-06,41.459999084472656,41.7599983215332,41.43999862670898,41.7599983215332,941000.0,-0.004322773962876836,1.133336724184018,1.874997019764919,80.95231067035273,75.83622130670109,-0.07875966688548175,-1.1502479406038404,-1.4871160046706535,-2.5848746083978824,15.565290984973378,0.31999969482422586,0.9524026423977858,0.8959987640380831,-0.9900434408589547,2.782040968935121,-0.04702233841043579,1.839019866486602,-0.9073775689871937,26.229456937739197,-51.126628112658125,0.9430211024485199,6,-0.009998321533203125,-1.029998779296875,-1.7199993133544922,-2.7749996185302734,-1.7299995422363281,1,-0.041003396055937835,-1.181824487177264,41.63999938964844,5.1667037543313095,41.83000183105469,2.5789748428935693,41.63000106811523,-0.041003396055937835
11174,2017-06-07,41.61000061035156,41.75,41.40999984741211,41.5,986600.0,0.0036179818907686734,-1.344821235958012,-0.36666963366097427,80.42808496838005,77.23864233949978,-0.133011456269152,-1.2011659570532487,-1.6209025944828,-2.699411242625537,17.19083507318285,0.3400001525878906,1.0693383197061692,0.944000244140625,-0.936340507152579,2.824340995433829,0.0038298684940230032,1.884170619787227,-0.8944936950349032,50.81984641168672,-26.79097507644307,0.9401703756466007,6,-0.1100006103515625,-1.0900001525878906,-2.0,-2.9250011444091797,-1.6399993896484304,2,-0.046623465824310095,1.133336724184018,41.459999084472656,-1.181824487177264,41.63999938964844,5.1667037543313095,41.83000183105469,-0.046623465824310095
11175,2017-06-08,41.25,41.61000061035156,40.959999084472656,41.61000061035156,1198800.0,-0.008651780943785936,2.6111134658585176,-3.272714662227771,70.84543727673507,77.33848674225607,0.2764396704548986,-0.7430071143933077,-1.2504701663140239,-2.3031243386658247,18.31738847132806,0.6500015258789062,1.1232919728972561,0.49749965667724894,-1.318950393684048,2.313949707038546,-0.4107253685033996,1.4057246818578975,-0.3911539328318838,30.526387645209347,-45.889133351285615,0.9082250251806478,6,0.1849994659423828,-0.7299995422363281,-1.6599998474121094,-2.315000534057617,-1.1199989318847727,3,-0.0373333555279356,-1.344821235958012,41.61000061035156,1.133336724184018,41.459999084472656,-1.181824487177264,41.63999938964844,-0.0373333555279356
11176,2017-06-09,41.2599983215332,41.290000915527344,40.95000076293945,41.13999938964844,1132500.0,0.0002423835523199802,2.7776930086676415,-0.33332980121222394,72.40349230892875,77.46401494191974,0.24519557983634854,-0.6392912149437251,-1.245192117897595,-2.280561273086917,19.122201959416333,0.3400001525878906,1.1024334677075487,0.41449813842773153,-1.2978657538895249,2.126862030744988,-0.44168380773089666,1.2706800845863597,0.6500015258789062,34.444260773368256,-41.902365456572056,0.8561819461586292,6,0.17000198364257812,-0.7399978637695312,-1.694997787475586,-2.2299976348876953,-0.979999542236321,4,-0.04120206052831987,2.6111134658585176,41.25,-1.344821235958012,41.61000061035156,1.133336724184018,41.459999084472656,-0.04120206052831987
11177,2017-06-12,41.16999816894531,41.52999877929688,41.16999816894531,41.2599983215332,971900.0,-0.002181293171331089,-7.000000000000158,-0.7500079473567092,63.95751810629648,76.0663639381849,0.3413009850579627,-0.44947228990243104,-1.127428896609274,-2.1573941649964468,20.651334469719156,0.3600006103515696,1.0883541203485834,0.24649810791015625,-1.36824078921871,1.8612370050390226,-0.5608713406542734,1.0538675564745859,0.7208016967773432,27.160255444201642,-45.14465105910146,0.8073694485644317,6,0.26000213623046875,-0.6499977111816406,-1.6099977493286133,-2.1099987030029297,-0.6699981689453125,0,-0.03837741284013996,2.7776930086676415,41.2599983215332,2.6111134658585176,41.25,-1.344821235958012,41.61000061035156,-0.03837741284013996
11178,2017-06-13,41.25,41.27999877929688,41.0,41.16999816894531,777300.0,0.0019432070588487615,2.9999999999996954,-0.8889077268681389,57.142834245598294,73.79107365363916,0.25346464604888297,-0.4360554592801691,-1.1794551627213394,-2.1967208821843016,22.013348216083095,0.2799987792968821,1.026598960976095,0.2529998779296889,-1.2740216434705616,1.7800213993299394,-0.5105108827704328,1.0165106386298106,0.6219838836669922,37.49994039529838,-32.25901998412962,0.7635107607001248,6,0.18000030517578125,-0.7299995422363281,-1.6749992370605469,-1.9699993133544922,-0.24000167846679688,1,-0.03321209531841873,-7.000000000000158,41.16999816894531,2.7776930086676415,41.2599983215332,2.6111134658585176,41.25,-0.03321209531841873
11179,2017-06-14,41.56999969482422,41.84000015258789,41.40999984741211,41.65999984741211,942600.0,0.007757568359374911,-1.0975632449129598,-1.1249761586877742,59.036126120467266,71.32480737490354,-0.05683539518380343,-0.615110652955579,-1.4665392994651683,-2.4750491398721337,23.839571193076566,0.5900001525878906,0.9810648841877594,0.46349964141845845,-0.8781303823352573,1.8051296651721742,-0.20731537045840298,1.1343146532953199,0.2835445264282228,69.66284910933187,2.637479280490041,0.6708150118768588,6,-0.1399993896484375,-1.0499992370605469,-1.9949989318847656,-2.289999008178711,-0.18999862670899148,2,-0.04426269343506839,2.9999999999996954,41.25,-7.000000000000158,41.16999816894531,2.7776930086676415,41.2599983215332,-0.04426269343506839
11180,2017-06-15,41.66999816894531,41.66999816894531,41.36999893188477,41.43999862670898,745300.0,0.0024055442592063603,1.6086942099413908,-2.5555461365660097,52.55805866102684,68.14461235853364,-0.16825772432728314,-0.5835738962947445,-1.5408081555509767,-2.5271024456328632,25.88154441616206,0.29999923706053977,0.9077485171806359,0.46099815368652486,-0.7040708545577274,1.6260671619307772,-0.12153635043559774,1.0435326578086475,0.17000198364257812,80.89864042381745,17.19115027415289,0.5825345041221247,6,-0.26999855041503906,-1.1499977111816406,-2.0949974060058594,-2.3899974822998047,-0.8299980163574219,3,-0.040796664817449146,-1.0975632449129598,41.56999969482422,2.9999999999996954,41.25,-7.000000000000158,41.16999816894531,-0.040796664817449146
11181,2017-06-16,42.18000030517578,42.18999862670898,41.66999816894531,41.77000045776367,1965500.0,0.012239072681566654,1.4186265203467436,1.7826115801170397,66.6666149771429,67.11005303721427,-0.6966518924683953,-0.9567588701853325,-2.0221701063754907,-2.9844296869174585,27.997126022615486,0.5200004577636648,0.8421141138696768,0.8530002593994155,-0.1915466884932684,1.8975472072920994,0.33072678545307355,1.3752737333457574,-1.2299995422363281,99.15980394356865,36.69963512924113,0.5222734739463416,6,-0.6100006103515625,-1.520000457763679,-2.604999542236328,-2.8999996185302734,-1.6300010681152344,4,-0.048601214372419155,1.6086942099413908,41.66999816894531,-1.0975632449129598,41.56999969482422,2.9999999999996954,41.25,-0.048601214372419155
11182,2017-06-19,41.86000061035156,42.18000030517578,41.70000076293945,42.18000030517578,745700.0,-0.007586526612351707,2.0,-0.7804873510174081,57.30334349631236,64.48239001787644,-0.3823738719550107,-0.4960088038784818,-1.6731119609792202,-2.6121230629738363,30.32473704967053,0.4799995422363281,0.7370870094053288,0.42750053405761435,-0.3343776685092479,1.1893787366244766,0.04656143277418323,0.8084396353410455,-0.8851998901367182,72.26904225343127,12.382365602503953,0.3809391012834319,6,-0.29000091552734375,-1.1000003814697266,-2.2849998474121094,-2.5799999237060547,-0.9900016784667898,0,-0.03774490702381794,1.4186265203467436,42.18000030517578,1.6086942099413908,41.66999816894531,-1.0975632449129598,41.56999969482422,-0.03774490702381794
11183,2017-06-20,41.84000015258789,41.97000122070313,41.7400016784668,41.88999938964844,858300.0,-0.0004777940150991755,1.190441590525069,0.1562477648236893,56.87728757219889,61.865634751634076,-0.3383865932889165,-0.38053065452656654,-1.618205949850342,-2.5403589983524597,31.61599258825152,0.22999954223633523,0.6120172447912466,0.33450012207030966,-0.2653068051944203,0.9343070493350396,0.034596658437948236,0.6344035857026711,-0.8408954742431618,57.317243368472106,-1.6410756155745148,0.29990346363236475,6,-0.2700004577636719,-1.0799999237060547,-2.219999313354492,-2.559999465942383,-1.1100006103515625,1,-0.03202677217258587,2.0,41.86000061035156,1.4186265203467436,42.18000030517578,1.6086942099413908,41.66999816894531,-0.03202677217258587
11184,2017-06-21,41.79999923706055,41.900001525878906,41.54999923706055,41.83000183105469,858900.0,-0.0009560448226927365,3.11762593963873,0.6000610360875868,53.30734794689732,59.91695815942988,-0.3001657153500332,-0.28504912032171603,-1.543366943296249,-2.447343514128434,31.54218299926353,0.3500022888183594,0.5173415503005785,0.24999923706054972,-0.29316963875734103,0.7931681128784405,-0.021585200848392105,0.5215836749694915,-0.7770766797485322,52.439081122824035,-2.8376054834916786,0.27158443790894493,6,-0.22999954223632812,-1.039999008178711,-2.1799983978271484,-2.519998550415039,-1.3299980163574148,2,-0.018899543778625683,1.190441590525069,41.84000015258789,2.0,41.86000061035156,1.4186265203467436,42.18000030517578,-0.018899543778625683
11185,2017-06-22,41.59000015258789,41.810001373291016,41.56999969482422,41.72999954223633,850800.0,-0.0050239016341050435,-1.6666807951511042,4.66624284806103,45.348814858952615,56.91088288721032,-0.041198105839207244,-0.04008869777034363,-1.2999293644368848,-2.1845337860480285,31.464384648371436,0.24000167846679688,0.4137368563629593,0.016500091552735796,-0.48760058085427005,0.5206007639597416,-0.23555024465076713,0.2685504277562387,-0.5437360738879349,6.250149011754116,-42.90672847796688,0.25205033620350137,6,0.0049991607666015625,-0.8299999237060547,-1.9699993133544922,-2.309999465942383,-1.0600013732910085,3,-0.005049268663193218,3.11762593963873,41.79999923706055,1.190441590525069,41.84000015258789,2.0,41.86000061035156,-0.005049268663193218
11186,2017-06-23,41.45000076293945,41.72999954223633,41.36999893188477,41.540000915527344,1103500.0,-0.0033661791087953308,-1.8799609380961442,0.6428610354223433,46.24509027856308,54.9428353507955,0.14369895635999086,0.09617829290674962,-1.133554016960403,-2.004615760437602,30.779638734234105,0.3600006103515554,0.2965868538655272,-0.11799926757812784,-0.62511140569503,0.3891128705387743,-0.37155533663658247,0.13555680148032678,-0.3808619932793178,9.876752520756307,-35.97712540042478,0.2535560690584515,6,0.14499855041503906,-0.6900005340576172,-1.8299999237060547,-2.1700000762939453,-0.6199989318847656,4,-0.014716540388992394,-1.6666807951511042,41.59000015258789,3.11762593963873,41.79999923706055,1.190441590525069,41.84000015258789,-0.014716540388992394
11187,2017-06-26,41.68999862670898,41.93000030517578,41.310001373291016,41.47000122070313,730700.0,0.00579005692043566,-1.2963046687906639,-2.444411477980599,54.44014534142999,54.64253658366568,-0.016516684147326544,-0.12419698513226507,-1.3351390581894265,-2.192196129181802,30.104812223009507,0.6199989318847656,0.24424292580288665,0.10549869537352663,-0.3945429633361499,0.6055403540832032,-0.14452213398131164,0.3555195247283649,-0.5984426599078674,57.575354738026796,8.857461046487316,0.25002082935483905,6,0.06000137329102273,-0.9299983978271413,-2.0799980163574148,-2.4099979400634695,-0.7399978637695241,0,-0.02734467323580292,-1.8799609380961442,41.45000076293945,-1.6666807951511042,41.59000015258789,3.11762593963873,41.79999923706055,-0.02734467323580292
11188,2017-06-27,41.11999893188477,41.560001373291016,40.97999954223633,41.5,934900.0,-0.013672336617901237,1.3199896241025992,-1.7272979487091358,41.86043269590261,52.7341262031585,0.5957528562858627,0.44083901403090664,-0.7409399262441028,-1.5810238763201667,29.223018129460186,0.7099990844726491,0.17171604644173044,-0.4470008850097571,-0.9868301037661098,0.0928283337465956,-0.7169154943879334,-0.17708627563158075,1.0699996948242045,14.736766022720262,-32.32250280207301,0.2699146093781774,6,0.4650001525878835,-0.20999908447267046,-1.5449981689453196,-1.839998245239265,-0.029998779296882105,1,-0.0060797666948904094,-1.2963046687906639,41.68999862670898,-1.8799609380961442,41.45000076293945,-1.6666807951511042,41.59000015258789,-0.0060797666948904094
11189,2017-06-28,40.86999893188477,41.33000183105469,40.849998474121094,41.2599983215332,1592500.0,-0.0060797666948904094,-1.2325721686982134,1.0263112984992224,43.448252275337246,51.72192549363744,0.8225114055091467,0.6783636432811875,-0.4778508244484385,-1.295836902177129,27.89118759506949,0.48000335693359375,0.14363416259348583,-0.6670007705688406,-1.2898339237735215,-0.04416761736415964,-0.978417347171181,-0.3555841939665001,1.2957997131347483,1.8518910976426137,-45.34481648991271,0.3114165766023404,6,0.6499996185302663,0.3900012969970632,-1.1199989318847727,-1.5199985504150462,0.2200012207031179,2,-0.003425480629000499,1.3199896241025992,41.11999893188477,-1.2963046687906639,41.68999862670898,-1.8799609380961442,41.45000076293945,-0.003425480629000499
11190,2017-06-29,40.45000076293945,40.650001525878906,40.2599983215332,40.599998474121094,1223900.0,-0.010276441887001275,2.119978027679021,0.3846101177667428,37.764378307609995,48.510565863689344,1.174796090831208,1.0597609643715344,-0.03841320210819532,-0.8401820614815989,26.671282323808853,0.6100006103515696,0.12690628315328212,-1.027998924255371,-1.815523066435162,-0.24047478207558015,-1.4217609953452666,-0.6342368531654756,1.6631658752441325,11.377378186810299,-35.886133162601354,0.39376207108989597,6,0.7699985504150391,0.7749977111816406,-0.2950000762939453,-0.6400012969970703,0.829998016357429,3,0.0004944488847080653,-1.2325721686982134,40.86999893188477,1.3199896241025992,41.11999893188477,-1.2963046687906639,41.68999862670898,0.0004944488847080653
11191,2017-06-30,40.16999816894531,40.65999984741211,40.15999984741211,40.56999969482422,1514200.0,-0.006922190079429624,-1.380962761126249,2.666717530072989,35.71428571428565,46.11178166568638,1.2736318337990085,1.2743608985660302,0.261077407911003,-0.52802439466317,25.09267771422168,0.5,0.06942619732996747,-1.225001335144043,-2.1869187906793286,-0.26308387960875734,-1.7059600629116858,-0.7440426073764002,1.8319783702392485,0.564876776689404,-47.207443141099475,0.48095872776764437,6,0.8950023651123047,1.0050010681152344,0.035002708435058594,-0.3299980163574219,1.4000015258789062,4,0.008961927477255438,2.119978027679021,40.45000076293945,-1.2325721686982134,40.86999893188477,1.3199896241025992,41.11999893188477,0.008961927477255438
11192,2017-07-03,39.88999938964844,40.36000061035156,39.86999893188477,40.310001373291016,724200.0,-0.006970345831714186,-1.130428653171604,1.0500009536706785,31.621598215132536,43.30559395934567,1.3910861817863918,1.4930830161022612,0.5499753614322387,-0.22276081573270545,23.615923614915555,0.49000167846678977,0.012329159099202514,-1.4175001144409194,-2.582514689370754,-0.25248553951108477,-2.000007401905833,-0.8349928269760056,1.9646190141943265,1.1834573296250677,-45.91003532231596,0.5825072874649173,7,1.010000228881836,1.1399993896484375,0.4700021743774414,0.21000099182128906,1.6199989318847656,0,0.0235648647728528,-1.380962761126249,40.16999816894531,2.119978027679021,40.45000076293945,-1.2325721686982134,40.86999893188477,0.0235648647728528
11193,2017-07-05,39.7599983215332,39.97999954223633,39.599998474121094,39.91999816894531,1118500.0,-0.003258988972282828,1.714268197980954,0.38095021843579985,24.21649232441233,40.07327666795845,1.3354472822578671,1.5696720597282834,0.6840022706993878,-0.06001083025594767,22.72765241294678,0.3800010681152344,-0.1414928293667188,-1.462501144409181,-2.8138344990000093,-0.11116778981835296,-2.1381678217045987,-0.7868344671137635,1.8961581351137653,9.248528147119139,-33.54468806446797,0.6756666772954143,7,1.0050010681152344,1.135000228881836,0.6300020217895508,0.5250015258789062,1.8700027465820241,2,0.02992964013184496,-1.130428653171604,39.88999938964844,-1.380962761126249,40.16999816894531,2.119978027679021,40.45000076293945,0.02992964013184496
11194,2017-07-06,39.66999816894531,39.77000045776367,39.540000915527344,39.599998474121094,864200.0,-0.002263585422214387,-1.4211139220174276,-0.43749850988245953,21.428571428571303,37.415471842360525,1.219808569920822,1.5883137245985992,0.7789997784643674,0.059194280060594906,21.915414639294955,0.22999954223632812,-0.2612601525811584,-1.4555011749267592,-2.959594284024476,0.04859193417095753,-2.207547729475621,-0.7034546203778973,1.739419329798551,11.606908695815068,-25.27706596119725,0.7520465545488594,7,1.06500244140625,1.1950016021728516,0.7200021743774414,0.6250019073486328,1.7000007629394602,3,0.035795362974183176,1.714268197980954,39.7599983215332,-1.130428653171604,39.88999938964844,-1.380962761126249,40.16999816894531,0.035795362974183176
11195,2017-07-07,39.709999084472656,39.93999862670898,39.63000106811523,39.68999862670898,683600.0,0.0010083417538107042,-3.42867653069521,0.2857220708447882,9.240887528074978,33.30389375897296,0.9890990759286495,1.5041424338272833,0.7616501257150787,0.046851673744633615,22.15635551973246,0.30999755859375,-0.3908692613353395,-1.3385002136230497,-2.9681896780018775,0.29118925075577806,-2.1533449458124636,-0.5236554814336358,1.4377000926208936,15.17842241681738,-13.256854999605164,0.8148447321894128,7,1.0250015258789062,1.1550006866455078,0.715001106262207,0.6200008392333984,1.9599990844726562,4,0.03475197934856755,-1.4211139220174276,39.66999816894531,1.714268197980954,39.7599983215332,-1.130428653171604,39.88999938964844,0.03475197934856755
11196,2017-07-10,39.560001373291016,39.88000106811523,39.560001373291016,39.77999877929688,960800.0,-0.003777328497604815,-1.9091224358862562,-10.999618539000835,9.790178077203493,28.342786285170014,0.9418522936980267,1.6024067453118533,0.9252859779613516,0.22902580101068537,22.479955390945786,0.31999969482421164,-0.5232456143639084,-1.4034980773925767,-3.1592022586852835,0.3522061039001301,-2.2813501680389336,-0.5256459867462198,1.3626200471832632,2.4390811228239935,-19.606688652856185,0.8778520906463542,7,0.9899997711181641,1.3049983978271484,0.8649988174438477,0.7699985504150391,2.3499984741210938,0,0.043478193789121766,-3.42867653069521,39.709999084472656,-1.4211139220174276,39.66999816894531,1.714268197980954,39.7599983215332,0.043478193789121766
11197,2017-07-11,39.59000015258789,39.709999084472656,39.36000061035156,39.63999938964844,802100.0,0.0007583108760236268,2.6842210934206037,0.22727193910283464,10.801327038407365,24.891774545448325,0.651113742042007,1.5262193650343363,0.922450334721141,0.23378022604633486,22.507445465244288,0.34999847412109375,-0.6279449582148189,-1.294499397277832,-3.1504089052029514,0.5614101106472873,-2.2224541512403917,-0.36654464331527237,1.1390543971938172,37.09676426976109,18.706553364628697,0.9279547539625581,7,0.7550010681152344,1.1849994659423828,1.010000228881836,0.8400001525878906,2.490001678466797,1,0.05001261769651455,-1.9091224358862562,39.560001373291016,-3.42867653069521,39.709999084472656,-1.4211139220174276,39.66999816894531,0.05001261769651455
11198,2017-07-12,39.88000106811523,40.02999877929688,39.83000183105469,39.88999938964844,617900.0,0.007325105188421777,-2.6364140801111056,0.19996948195634873,19.23075042059517,22.200941006032537,0.18631452610915034,1.1892948161278838,0.6706348182435491,-0.025655500833927647,22.711751897233768,0.4399986267089915,-0.7310481228458627,-0.9359985351562585,-2.835720523113288,0.963723452800771,-1.8858595291347697,0.013862458822252677,0.6300048513576542,77.61222072923358,60.904646987859934,0.949860993978513,7,0.12999916076660867,0.8949985504150462,0.8949995040893626,0.549999237060554,1.8899993896484446,2,0.040872547887697674,2.6842210934206037,39.59000015258789,-1.9091224358862562,39.560001373291016,-3.42867653069521,39.709999084472656,0.040872547887697674
11199,2017-07-13,39.72999954223633,40.0099983215332,39.56999969482422,39.88000106811523,1385100.0,-0.003761322012572066,1.1463555332254043,15.002670736348795,19.60780891592671,20.183544406956617,0.17612244829465595,1.2589260307495493,0.8475498876310326,0.15195416929643812,22.154076755192246,0.4399986267089844,-0.8967527070405552,-0.9940000534057631,-2.9180354079439397,0.9300353011324134,-1.9560177306748514,-0.03198237613667487,0.5960055277771446,55.22387209911349,35.657079156469464,0.9620176772690892,7,0.2800006866455078,1.0450000762939453,1.210000991821289,0.7000007629394531,2.5100021362304688,3,0.047822842883726624,-2.6364140801111056,39.88000106811523,2.6842210934206037,39.59000015258789,-1.9091224358862562,39.560001373291016,0.047822842883726624
11200,2017-07-14,39.97000122070313,40.209999084472656,39.86999893188477,40.04999923706055,784300.0,0.006040817549259225,-1.4285500197545717,0.5333146838919468,26.58228459333027,19.168877615739348,-0.1554776554512287,0.9328631018328153,0.6419963333092582,-0.06435196122256315,21.507034710655397,0.4799995422363281,-0.9837270900208921,-0.6689985275268455,-2.567096355614275,1.2290993005605841,-1.6180474415705604,0.2800503865168693,-0.6100006103515696,71.7649065173106,48.86677183547259,0.9490489140437149,7,-0.1100006103515696,0.8049983978271413,1.0399990081787038,0.45999908447264914,2.430000305175774,4,0.03502621136915263,1.1463555332254043,39.72999954223633,-2.6364140801111056,39.88000106811523,2.6842210934206037,39.59000015258789,0.03502621136915263
11201,2017-07-17,40.13000106811523,40.13000106811523,39.810001373291016,39.959999084472656,727900.0,0.0040029983118745616,2.7646583641873734,-2.125077487959663,24.675379363986067,18.39707552116752,-0.3595592404543524,0.6444491284452667,0.5003161376551688,-0.2029980997069032,20.125516046815477,0.31999969482421164,-1.0649354977094703,-0.406498718261723,-2.1709103589753695,1.3579129224519235,-1.2887045386185463,0.47570710209510025,-0.7530004882812449,90.5884517686755,69.09933592086202,0.8822058203568239,7,-0.3450012207031179,0.6449985504150462,0.8474988937378001,0.299999237060554,2.590000152587905,0,0.0383752070730361,-1.4285500197545717,39.97000122070313,1.1463555332254043,39.72999954223633,-2.6364140801111056,39.88000106811523,0.0383752070730361
11202,2017-07-18,40.27999877929688,40.36000061035156,40.099998474121094,40.150001525878906,624700.0,0.0037377948464805133,-1.2608551431319865,0.7646808033210656,34.21052254185054,19.507523323105097,-0.5011153912515809,0.39000838825150197,0.3646334925598822,-0.33789795931119215,18.481485099186738,0.26000213623046875,-1.0910715922844645,-0.1775009155273395,-1.8303627479560305,1.4753609169013515,-1.0039318317416814,0.6489300006870025,-0.886338229370125,89.87319767834985,64.74036220787744,0.8264309162143445,7,-0.4199981689453196,0.49500083923339133,0.6950016021728445,0.15000152587889914,2.729999542236321,1,0.04046676061353338,2.7646583641873734,40.13000106811523,-1.4285500197545717,39.97000122070313,1.1463555332254043,39.72999954223633,0.04046676061353338
11203,2017-07-19,40.5,40.5,40.2400016784668,40.29999923706055,767900.0,0.005461798097575743,1.5999732972210037,1.5384999119665805,42.965802630834474,21.90054901224545,-0.6762202422681725,0.06795449926483599,0.1705031704555111,-0.5479152842397781,16.639223251325888,0.2599983215332031,-1.0813903290733151,0.10950031280517436,-1.410713790259841,1.6297144158701897,-0.6506067387273333,0.869607364337682,-1.06768584765625,100.0,68.95124637485313,0.7601070515325085,7,-0.5699996948242188,0.27499961853027344,0.47500038146972656,-0.06999969482421875,2.3600006103515625,2,0.03901239089023911,-1.2608551431319865,40.27999877929688,2.7646583641873734,40.13000106811523,-1.4285500197545717,39.97000122070313,0.03901239089023911
11204,2017-07-20,41.0099983215332,41.02000045776367,40.56999969482422,40.65999984741211,1256800.0,0.012592551148967956,1.432418500113409,1.7499856949398234,60.29406814841414,27.57312463672758,-1.0908664623940325,-0.5315143187049358,-0.3000722435441432,-1.0373581567661034,15.47766348295536,0.5200004577636719,-1.0137614516876354,0.6589986801147489,-0.743508576310667,2.061505936540165,-0.0422549480979626,1.3602523083274605,-1.5136230183300796,99.17337654558409,62.92495729426359,0.7012536282127092,7,-0.8199977874755859,-0.2349987030029297,-0.03499794006347656,-0.5799980163574219,1.8600006103515696,3,0.018532118198878678,1.5999732972210037,40.5,-1.2608551431319865,40.27999877929688,2.7646583641873734,40.13000106811523,0.018532118198878678
11205,2017-07-21,41.38000106811523,41.38999938964844,40.88999938964844,40.97000122070313,829300.0,0.009022257052562432,1.3256003761499633,1.1714332425067713,71.53029017478369,34.43313709201426,-1.3399805838251524,-0.9676692345327425,-0.6239279319384679,-1.391311102265398,14.471377095793509,0.5,-0.8923428485093794,1.039501380920406,-0.32662206724580045,2.4056248290866122,0.3564396568373027,1.722563105003509,-1.76173575254726,99.36719404520136,56.18413263190054,0.6830617240831021,7,-1.0050010681152273,-0.6050014495849538,-0.4050006866455007,-0.950000762939446,1.7000007629394602,4,0.020783001163676484,1.432418500113409,41.0099983215332,1.5999732972210037,40.5,-1.2608551431319865,40.27999877929688,0.020783001163676484
11206,2017-07-24,40.84000015258789,41.65999984741211,40.84000015258789,41.40999984741211,918600.0,-0.013049804291654032,-1.8771934521021,-1.3902436755087522,65.472307441882,40.50769047017811,-0.6697488068957966,-0.5014192262008024,-0.03923484757036988,-0.8318507009420557,14.128949317802848,0.8199996948242188,-0.7558298226790185,0.5300004959106417,-0.7567576582654141,1.8167586500866975,-0.1133785811773862,1.1733795729986696,-1.0445614296118748,47.435963271344555,-1.015987770868783,0.6433790770880293,7,-0.22500038146972656,-0.06500053405761719,0.11999988555908203,-0.4099998474121094,2.220001220703125,0,0.0381978787331656,1.3256003761499633,41.38000106811523,1.432418500113409,41.0099983215332,1.5999732972210037,40.5,0.0381978787331656
11207,2017-07-25,40.54999923706055,40.90999984741211,40.45000076293945,40.79999923706055,687200.0,-0.007100903879623699,-1.0444542402766945,0.43859672605105005,62.229103629745744,45.285285271194844,-0.2561927146441718,-0.3174806292566785,0.2862399226122747,-0.5265934702979749,13.118604161229753,0.45999908447265625,-0.5901473817444938,0.2969995498657241,-0.8224945850225538,1.416493684754002,-0.2627475175784184,0.8567466173098666,-0.5308131791521973,21.830842135803397,-30.27553778720789,0.5597470674441404,7,0.06500053405761719,0.220001220703125,0.5650005340576172,0.020000457763671875,2.220001220703125,1,0.05351422994995558,-1.8771934521021,40.84000015258789,1.3256003761499633,41.38000106811523,1.432418500113409,41.0099983215332,0.05351422994995558
11208,2017-07-26,40.86999893188477,40.88000106811523,40.47000122070313,40.5099983215332,804000.0,0.007891484607766897,1.1578662062319365,-1.4400024414062784,67.34103695732966,50.58897727579517,-0.47046770606176125,-0.6926842943773366,0.0006835133348985778,-0.8283631314157844,12.943134087055638,0.40999984741209516,-0.40414217436114086,0.6294992446899457,-0.4542461311529493,1.7132446205328407,0.08762655676849818,1.1713719326113932,-0.6539152192359694,34.71061873805994,-21.588448811521936,0.5418726879214465,7,-0.13499832153321023,-0.20499801635742898,0.2950010299682546,-0.299999237060554,1.8700027465820241,2,0.052361131528655624,-1.0444542402766945,40.54999923706055,-1.8771934521021,40.84000015258789,1.3256003761499633,41.38000106811523,0.052361131528655624
11209,2017-07-27,40.72999954223633,40.7599983215332,40.43000030517578,40.47000122070313,765000.0,-0.003425480629000499,1.0625141562853908,0.7222163353536726,64.32584359961558,54.782706054271316,-0.19411406638777606,-0.5941747282888201,0.187104623978243,-0.6706030780923484,13.05316451186318,0.4399986267089915,-0.213338020687047,0.49649982452392294,-0.5718244911025749,1.5648241401504208,-0.037662333289326,1.0306619823371719,-0.34064589341592466,24.39019095203094,-35.57737089426143,0.5341621578132487,7,0.005001068115234375,-0.08499908447265625,0.4350004196166992,-0.15999984741210938,1.8400001525878906,3,0.05229563201704579,1.1578662062319365,40.86999893188477,-1.0444542402766945,40.54999923706055,-1.8771934521021,40.84000015258789,0.05229563201704579
11210,2017-07-28,40.47000122070313,40.77999877929688,40.310001373291016,40.68999862670898,1305100.0,-0.006383459966985305,1.3500004768398388,-0.846149331690037,62.39781138359116,58.974087389782994,0.1612222008644295,-0.3505753777038976,0.4837235464230716,-0.3957723511829201,13.619705554739026,0.4699974060058665,-0.05915368996990367,0.235501480102549,-0.8337132108957519,1.30471617110085,-0.299105865396605,0.770108825601703,1.1899986267089773,11.851853944967099,-53.10445959440347,0.534607345499152,7,0.40999794006346946,0.17499923706053977,0.6949987411498952,0.09999847412108664,2.4399986267089773,4,0.05930312920163394,1.0625141562853908,40.72999954223633,1.1578662062319365,40.86999893188477,-1.0444542402766945,40.54999923706055,0.05930312920163394
11211,2017-07-31,40.52999877929688,40.61000061035156,40.310001373291016,40.459999084472656,1128900.0,0.001482519317618891,1.6086509437091585,-0.31818418269152693,62.70268152542513,62.1398828324024,0.1831962985122999,-0.4028753695858214,0.4553511942590518,-0.42622728739789295,14.023389277516868,0.2999992370605469,0.11517571415238592,0.2774990081787152,-0.7992382143718473,1.3542362307292777,-0.26086960309656604,0.8158676194539964,1.1030010986328023,36.66632758160412,-30.49982674630158,0.5383686112752825,7,0.420001983642571,0.11500167846678977,0.647500991821282,0.040000915527336645,2.0699996948242116,0,0.06291643544436454,1.3500004768398388,40.47000122070313,1.0625141562853908,40.72999954223633,1.1578662062319365,40.86999893188477,0.06291643544436454
11212,2017-08-01,40.83000183105469,40.93000030517578,40.5,40.52999877929688,1506800.0,0.007402000019576915,-1.3888865341414827,4.285776566756956,62.80323477849599,64.34404195992035,-0.03417842111993252,-0.662828574078894,0.1933680984899553,-0.6932062453076924,14.123312158247236,0.43000030517578125,0.2669111510594817,0.5305019378662124,-0.5615647984496164,1.622568674182041,-0.015531430291702009,1.0765353060241267,0.7765380767822236,83.87118606525604,17.281737352986625,0.5460333681579144,8,0.154998779296875,-0.18500137329101562,0.34749794006347656,-0.26000213623046875,2.1199989318847656,1,0.054616689743575364,1.6086509437091585,40.52999877929688,1.3500004768398388,40.47000122070313,1.0625141562853908,40.72999954223633,0.054616689743575364
11213,2017-08-02,40.95000076293945,40.959999084472656,40.52000045776367,40.65999984741211,973100.0,0.0029389891379700828,1.8387231738531207,0.9666598850516479,66.57610216753575,65.04204573982274,-0.09346023782249091,-0.7263444651205901,0.09325748507137632,-0.7840978663178504,13.789650396157455,0.4399986267089844,0.4253971136138759,0.5910007476806669,-0.5069572122945161,1.6889587076558499,0.04202176769307897,1.1399797276682548,0.6306083742065383,98.46179127076816,29.177448584445145,0.5489789799875904,8,0.034999847412109375,-0.4400005340576172,0.30499935150146484,-0.3800010681152344,2.239997863769524,2,0.04444443616400018,-1.3888865341414827,40.83000183105469,1.6086509437091585,40.52999877929688,1.3500004768398388,40.47000122070313,0.04444443616400018
11214,2017-08-03,41.09000015258789,41.150001525878906,40.7400016784668,40.7400016784668,1147500.0,0.0034187884503078525,-1.342866485013624,1.2068874799400173,65.6424518500759,64.38784148152189,-0.24688001839107443,-0.7952807370545045,-0.0419027857577845,-0.8961157433772939,13.458608488402435,0.4099998474121094,0.5412971712924204,0.6600000381469755,-0.43400254664456384,1.7540026229385148,0.11299874575120583,1.2070013305427452,0.46519682928099826,92.85698066766273,22.89968955705845,0.5470012923957706,8,-0.10499954223632812,-0.5799999237060547,0.1574993133544922,-0.5200004577636719,2.509998321533203,3,0.04015579264423508,1.8387231738531207,40.95000076293945,-1.3888865341414827,40.83000183105469,1.6086509437091585,40.52999877929688,0.04015579264423508
11215,2017-08-04,41.09000015258789,41.400001525878906,40.77000045776367,41.400001525878906,1051800.0,0.0,3.0645050144588692,-0.8857220708446867,64.03508184872388,64.22814974894875,-0.32669855649267987,-0.723697954791561,-0.04373382870739562,-0.8697661977379028,13.674504668285984,0.6300010681152344,0.6190792943242656,0.5909999847412095,-0.4857374150549205,1.6677373845373396,0.0526312848431445,1.1293686846392745,0.4402929171094385,71.559511018874,4.0379327851456,0.5383686998980642,8,-0.2349987030029297,-0.5799999237060547,0.2999992370605469,-0.5200004577636719,1.6599998474121094,4,0.036018484710156784,-1.342866485013624,41.09000015258789,1.8387231738531207,40.95000076293945,-1.3888865341414827,40.83000183105469,0.036018484710156784
11216,2017-08-07,41.27999877929688,41.31999969482422,41.02999877929688,41.11000061035156,651500.0,0.004623962667399173,1.3200073242186932,-0.5483787608441748,64.45087087577099,64.4750127762849,-0.5003353409002997,-0.8202883542447381,-0.24757821385215806,-1.0433796621549547,13.776149034015578,0.29000091552733664,0.6085163944514065,0.6949987411499094,-0.3398973202108664,1.7298948025106853,0.17755071046951798,1.212446771830301,0.22588845647231892,86.6663840969787,21.064489150791374,0.5174480306803892,8,-0.42499732971192117,-0.7699985504150462,-0.05749988555908914,-0.7099990844726634,1.170001983642571,0,0.03948646115107746,3.0645050144588692,41.09000015258789,-1.342866485013624,41.09000015258789,1.8387231738531207,40.95000076293945,0.03948646115107746
11217,2017-08-08,41.56999969482422,41.58000183105469,41.150001525878906,41.2400016784668,729400.0,0.007025216184666672,1.4571285326590446,1.9411857104388381,65.15580828383958,64.23220959034154,-0.7045213666845598,-1.005921087222319,-0.5418929125696081,-1.3079574997031926,13.678377249283146,0.43000030517578125,0.534311216446234,0.8859996795654297,-0.1267065922547701,1.8987059513856295,0.37964654365532624,1.3923528154755331,-1.2599983215332031,99.05640346489224,36.24392558055869,0.5063531359101016,8,-0.6249980926513672,-1.0599994659423828,-0.4499998092651367,-1.0,1.3499984741210938,1,0.02477745457922431,1.3200073242186932,41.27999877929688,3.0645050144588692,41.09000015258789,-1.342866485013624,41.09000015258789,0.02477745457922431
11218,2017-08-09,41.5099983215332,41.72999954223633,41.47999954223633,41.68999862670898,1195600.0,-0.0014433816149025391,-1.0833518771656547,-0.5454587490029493,58.116878291413016,63.542324556096816,-0.6081415192862565,-0.8617242243832237,-0.49053767553053973,-1.22948973220619,14.44753353136001,0.25,0.5131140377521461,0.7444984436035185,-0.25807622187441837,1.7470731090814553,0.24321111086455005,1.2457857763424869,-1.1745969390869107,77.77760652276108,18.75634690313855,0.5012873327389671,8,-0.48999786376953125,-0.9649982452392578,-0.5449991226196289,-0.9399986267089844,1.3900032043457031,2,0.03469049625712106,1.4571285326590446,41.56999969482422,1.3200073242186932,41.27999877929688,3.0645050144588692,41.09000015258789,0.03469049625712106
11219,2017-08-10,41.63000106811523,41.75,41.41999816894531,41.5,905400.0,0.0028909359536102297,-1.2758375754705813,-0.7222269317170238,54.416958272900324,62.65556309935339,-0.6560433136460446,-0.8770521546311798,-0.61797038056433,-1.3227958652801064,14.728095617554656,0.3300018310546875,0.5292255761996785,0.769501113891593,-0.1785264098061461,1.7175286375893322,0.295487352042727,1.243514875740459,-1.2388157592773368,87.75520531255158,32.43964551712422,0.47401376184886906,8,-0.6000003814697195,-1.075000762939446,-0.800002098083489,-1.0600013732910085,0.8600006103515696,3,0.03747291661225938,-1.0833518771656547,41.5099983215332,1.4571285326590446,41.56999969482422,1.3200073242186932,41.27999877929688,0.03747291661225938
11220,2017-08-11,41.36999893188477,41.59000015258789,41.290000915527344,41.59000015258789,1407000.0,-0.006245547190955825,1.727250658898599,-1.6923031779101878,60.392120490435076,62.39883409546562,-0.28491244781108804,-0.534175405993011,-0.373730702429512,-1.0469183117659782,15.358848061123991,0.3400001525878835,0.4921972242019024,0.43949909210206073,-0.43561815313039887,1.3146163373345203,0.0019404694858309313,0.8770577147182905,-0.8972847415771525,47.22216335353753,-8.71460924178789,0.43755862261623124,8,-0.24499893188477273,-0.8149986267089915,-0.5699987411499094,-0.799999237060554,1.1599998474121094,4,0.05390378534715423,-1.2758375754705813,41.63000106811523,-1.0833518771656547,41.5099983215332,1.4571285326590446,41.56999969482422,0.05390378534715423
11221,2017-08-14,41.66999816894531,41.70000076293945,41.38000106811523,41.43000030517578,652800.0,0.0072516133624873635,1.133309597680735,-1.0908933277847488,71.87496740372762,63.406804387158004,-0.453932808448009,-0.7514116706127112,-0.6927789767959638,-1.3304138204674771,15.97882012057807,0.3300018310546804,0.48570273248466833,0.6624984741210938,-0.18667119563440338,1.5116681438765909,0.2379136392433452,1.0870833089988423,-1.1206468300561525,86.66632758160294,25.32419188759286,0.4245848348777477,8,-0.5349979400634766,-1.1149978637695312,-0.8699979782104492,-1.0999984741210938,0.48000335693359375,0,0.025917971646554072,1.727250658898599,41.36999893188477,-1.2758375754705813,41.63000106811523,-1.0833518771656547,41.5099983215332,0.025917971646554072
11222,2017-08-15,41.90999984741211,41.959999084472656,41.5,41.540000915527344,568900.0,0.005759579769928136,-1.0444369092527443,1.5416759385828274,70.96773201172726,63.89476325873484,-0.5862795439757278,-0.909676075427889,-0.9433083182653519,-1.5533066742641992,17.32025003233163,0.45999908447265625,0.5166806875170735,0.8210000991821289,-0.04685595574865431,1.6888561541129121,0.3870720717167373,1.2549281266475205,-1.2886095888562963,92.53740690974516,26.67707679688084,0.43392802746539116,8,-0.5599994659423828,-1.25,-1.2024993896484375,-1.3400001525878906,0.15000152587890625,1,0.012884774934225796,1.133309597680735,41.66999816894531,1.727250658898599,41.36999893188477,-1.2758375754705813,41.63000106811523,0.012884774934225796
11223,2017-08-16,42.08000183105469,42.11000061035156,41.86000061035156,41.88000106811523,590300.0,0.004056358488702783,-1.0833187634109513,0.5405441629808528,76.89241211399124,65.14475884361433,-0.6471934872613332,-1.006861404979432,-1.1162767489769436,-1.7091890196955575,19.128387258622933,0.25,0.5533659610866408,0.9120019912719712,-0.015691386250558992,1.8396953687945015,0.4481553025107061,1.3758486800332363,-1.351522866425526,96.34161091934239,24.193131033611436,0.46384668876126484,8,-0.6400012969970703,-1.2400016784667969,-1.5200014114379883,-1.5100021362304688,-0.3500022888183594,2,0.019961889290383006,-1.0444369092527443,41.90999984741211,1.133309597680735,41.66999816894531,1.727250658898599,41.36999893188477,0.019961889290383006
11224,2017-08-17,41.77000045776367,42.150001525878906,41.68000030517578,42.13999938964844,949800.0,-0.007366952466770993,1.4102428670637832,-1.8499876022811146,75.39052080865358,66.40647428360651,-0.2576889701303031,-0.6714276623502684,-0.8177409648656067,-1.3860886660426104,20.166257127723007,0.470001220703125,0.566231215196467,0.5640005111694322,-0.398067586294232,1.5260686086330963,0.08296646243759653,1.0450345599012678,-0.9033693285622704,55.81386064832065,-22.971902265693366,0.48103404873183303,8,-0.18000030517578125,-0.9099998474121094,-1.3775005340576172,-1.2000007629394531,0.4799995422363281,3,0.027052934061081668,-1.0833187634109513,42.08000183105469,-1.0444369092527443,41.90999984741211,1.133309597680735,41.66999816894531,0.027052934061081668
11225,2017-08-18,42.2400016784668,42.31999969482422,41.58000183105469,41.68999862670898,1412700.0,0.011252123905968636,1.084503712618605,-1.486499025702905,78.78780483732399,67.99946694600129,-0.6117382314311399,-1.1317201969492956,-1.282377043839432,-1.8410828787192912,20.732891062921805,0.7399978637695312,0.5700268921457052,0.9910017013549819,-0.07506677708955323,2.057070179799517,0.45796746213271433,1.5240359405772494,-1.219366101664093,91.48956029462498,7.07127828291523,0.5330342392222673,8,-0.5050010681152344,-1.1750011444091797,-1.8475017547607422,-1.6700019836425781,0.009998321533203125,4,0.005918560370878234,1.4102428670637832,41.77000045776367,-1.0833187634109513,42.08000183105469,-1.0444369092527443,41.90999984741211,0.005918560370878234
11226,2017-08-21,42.400001525878906,42.45000076293945,42.16999816894531,42.29999923706055,837900.0,0.003787875024959364,1.800015258730855,0.18182133444305493,77.73841778209147,69.39753466802928,-0.6662180897288295,-1.232022739954779,-1.435364244816867,-1.9827575816126881,20.98902801439055,0.2800025939941406,0.5788917021781117,1.0730014801025405,-0.09086033101566215,2.236863291220743,0.4910705745434356,1.6549323856616454,-1.1974549725531887,94.73692664142276,9.826046850286062,0.5819309055591022,8,-0.5300006866455078,-1.2700004577636719,-2.0825014114379883,-1.740001678466804,-0.8199996948242188,0,0.00306597284763388,1.084503712618605,42.2400016784668,1.4102428670637832,41.77000045776367,-1.0833187634109513,42.08000183105469,0.00306597284763388
11227,2017-08-22,42.72000122070313,42.81999969482422,42.27000045776367,42.400001525878906,1112700.0,0.0075471623421738965,1.1153953372360872,3.1999237078009486,79.20782979709185,71.74097372421582,-0.9006477472087866,-1.4557530151809672,-1.74158686539824,-2.275838780277418,22.30469264936479,0.5499992370605469,0.6120484175734688,1.284501075744636,0.024968615771093994,2.544033535718178,0.654734845757865,1.914267305731407,-1.317861993839216,91.93559303262859,8.377821082047419,0.6297662299867709,8,-0.6650009155273509,-1.2600021362304759,-2.4400014877319407,-2.06000137329103,-1.020000457763679,1,-0.013342689104325012,1.800015258730855,42.400001525878906,1.084503712618605,42.2400016784668,1.4102428670637832,41.77000045776367,-0.013342689104325012
11228,2017-08-23,43.0099983215332,43.060001373291016,42.540000915527344,42.68000030517578,1502600.0,0.00678832145467112,1.4185836076044818,1.0312447845885855,80.1885751301555,74.60448670835528,-1.0677824535539884,-1.6624406453461802,-2.016732139628303,-2.5375964846315924,23.79891942626408,0.5200004577636719,0.6432208196114146,1.4674982070922837,0.055834194519484015,2.8791622196650835,0.7616662008058839,2.1733302133786836,-1.3526442104364307,96.62141437677364,13.651692977254811,0.7058320062863994,8,-0.8349971771240234,-1.3599967956542969,-2.692498207092285,-2.349998474121101,-1.4399986267089844,2,-0.02208781644538138,1.1153953372360872,42.72000122070313,1.800015258730855,42.400001525878906,1.084503712618605,42.2400016784668,-0.02208781644538138
11229,2017-08-24,42.86000061035156,43.09000015258789,42.75,43.0,892400.0,-0.0034875079524600006,1.125002980235081,-0.4242431248338285,76.57653839148374,76.40275536402736,-0.8101576188497859,-1.4173552638074511,-1.8636355007777894,-2.359625564132955,25.475563740607686,0.3400001525878906,0.6509897051403613,1.2110004425048828,-0.26259757096958225,2.684598455979348,0.47420143576764673,1.947799449242119,-0.9221170468159414,84.76822530486034,0.3405165379576687,0.7367990067372328,8,-0.625,-1.1599998474121094,-2.507500648498535,-2.2000007629394602,-1.2600021362304688,3,-0.02636493355164149,1.4185836076044818,43.0099983215332,1.1153953372360872,42.72000122070313,1.800015258730855,42.400001525878906,-0.02636493355164149
11230,2017-08-25,42.86999893188477,43.09000015258789,42.72999954223633,42.9900016784668,1142000.0,0.00023327861387834048,1.2500059604701619,0.8571662125340092,75.23805487099708,76.77643174927952,-0.6537540344912287,-1.3052538187458254,-1.8735785630157054,-2.3457793292024576,27.48712587107046,0.3600006103515625,0.7049978991134225,1.100998878479011,-0.3591656950849469,2.561163452042969,0.37091659169703206,1.83108116526099,-0.7016920505386963,76.08687539650037,-7.724802539537933,0.7300822867819782,8,-0.5749988555908274,-1.1699981689453196,-2.3874988555908274,-2.2099990844726705,-1.4899978637695455,4,-0.014462303413393496,1.125002980235081,42.86000061035156,1.4185836076044818,43.0099983215332,1.1153953372360872,42.72000122070313,-0.014462303413393496
11231,2017-08-28,43.08000183105469,43.13000106811523,42.88000106811523,42.959999084472656,1178300.0,0.004898598189927217,1.2727146622279177,-1.0000000000000593,74.59280999622283,77.17921819200124,-0.7182454864222905,-1.3854546576120583,-2.097526220155359,-2.5322308367531647,29.626582408506273,0.26000213623045454,0.7786228558683987,1.1835016250610337,-0.266424579198258,2.6334278293203255,0.4585385229313843,1.9084647271906832,-0.7273562954602468,94.18613935168013,11.794600002221344,0.7249631021296475,8,-0.7250003814697266,-1.3600006103515625,-2.505002021789551,-2.4200019836425852,-1.1300010681152344,0,-0.019266522650339568,1.2500059604701619,42.86999893188477,1.125002980235081,42.86000061035156,1.4185836076044818,43.0099983215332,-0.019266522650339568
11232,2017-08-29,43.060001373291016,43.22999954223633,42.97000122070313,43.13999938964844,887700.0,-0.0004642631595538349,-1.0000000000000546,-0.6666348782503656,75.57755401625107,77.0331228478079,-0.5788327012186016,-1.254121705730526,-2.081674313215835,-2.486799794572164,31.32638895815455,0.259998321533196,0.8639114175106926,1.0520011901855497,-0.39557607975824993,2.4995784601293494,0.32821255521365345,1.775789825157446,-0.5518847311924162,75.36253517544878,-7.298165520101946,0.7237886349718995,8,-0.6550006866455078,-1.2900009155273438,-2.365001678466797,-2.4000015258789134,-1.1599998474121094,1,-0.034370633883777146,1.2727146622279177,43.08000183105469,1.2500059604701619,42.86999893188477,1.125002980235081,42.86000061035156,-0.034370633883777146
11233,2017-08-30,42.77000045776367,43.060001373291016,42.70000076293945,43.0,1459200.0,-0.006734809713852541,1.0571328922845526,2.875065566735015,67.81246498232152,76.19111664488213,-0.20189376937119619,-0.8651358632540749,-1.7986325454399719,-2.170082073442046,32.719486396603756,0.3600006103515625,0.8924375980799653,0.6710002899169893,-0.7244201504200518,2.0664207302540305,-0.02670993025152768,1.3687105100855064,-0.1175072356375253,13.207520009212875,-65.96634121223349,0.6977102201685204,8,-0.36499977111816406,-1.0,-2.077500343322754,-2.1100006103515696,-0.8500022888183594,2,-0.02501752825279646,-1.0000000000000546,43.060001373291016,1.2727146622279177,43.08000183105469,1.2500059604701619,42.86999893188477,-0.02501752825279646
11234,2017-08-31,42.7400016784668,42.93999862670898,42.72000122070313,42.77000045776367,981600.0,-0.000701397684727656,-5.28566757493275,0.13042973479508402,73.06400982316246,75.55513942108638,-0.022160853919004353,-0.7432941094331085,-1.7747954385235758,-2.1134293403802076,33.84551026962383,0.21999740600584516,0.9134197939174484,0.5585014343261747,-0.7796723510426204,1.8966752196949699,-0.11058545835822287,1.2275883270105723,0.48999786376953125,7.547359935509874,-72.54240187369705,0.6690868926843963,8,-0.04000282287597656,-0.970001220703125,-2.0400009155273438,-1.980001449584961,-0.75,3,-0.027374869857154094,1.0571328922845526,42.77000045776367,-1.0000000000000546,43.060001373291016,1.2727146622279177,43.08000183105469,-0.027374869857154094
11235,2017-09-01,42.56999969482422,42.91999816894531,42.540000915527344,42.84000015258789,1049200.0,-0.003977584861168282,-1.303027500664686,9.000381485249237,65.84507515211756,74.23365690664484,0.22302782510525532,-0.48141143322232693,-1.6062876715848518,-1.9173317153243161,34.38960535840396,0.37999725341796875,0.9025777185557331,0.31449947357177876,-0.9299329754079295,1.558931922551487,-0.3077167509180754,0.9367156980616329,0.6497998809814476,4.3476578265028,-71.8157490297576,0.6222162244898546,9,0.18000030517578125,-0.7999992370605469,-1.8799991607666016,-1.8099994659423828,-0.22999954223632812,4,-0.022786028368730782,-5.28566757493275,42.7400016784668,1.0571328922845526,42.77000045776367,-1.0000000000000546,43.060001373291016,-0.022786028368730782
11236,2017-09-05,42.90999984741211,42.97000122070313,42.56999969482422,42.68000030517578,1033600.0,0.007986848837803207,1.2857080576777933,-0.8518487121886436,67.00678859847619,72.8779856623542,-0.041371905330784386,-0.7304872056287337,-1.939348727632165,-2.2320279504222214,34.996785862810746,0.40000152587891336,0.9316971418024735,0.5729995727539077,-0.6146410864951619,1.7606402320029773,-0.020820756870627122,1.1668199023784425,0.28260778198242065,53.623140331381755,-19.623509652512276,0.5938203296245349,9,-0.024999618530273438,-1.1399993896484375,-2.1475000381469727,-2.1499996185302734,-0.25,1,-0.03565599591558044,-1.303027500664686,42.56999969482422,-5.28566757493275,42.7400016784668,1.0571328922845526,42.77000045776367,-0.03565599591558044
11237,2017-09-06,42.599998474121094,43.060001373291016,42.560001373291016,43.0,711000.0,-0.0072244552410482,-1.0833518771656547,-1.739140530409832,58.441498927426665,70.461643862051,0.2791752022379441,-0.3577040957503783,-1.6336044639001983,-1.893957274671486,35.27336199272808,0.5,0.8976862252852129,0.21149826049804688,-0.9242984580465929,1.3472949790426867,-0.35640009877427303,0.7793966197703668,0.5665048867187465,11.537981880203938,-56.35886769661162,0.5678983592723201,9,0.2850017547607422,-0.7349987030029297,-1.8024978637695312,-1.8399982452392578,0.4099998474121094,2,-0.015258162780839135,1.2857080576777933,42.90999984741211,-1.303027500664686,42.56999969482422,-5.28566757493275,42.7400016784668,-0.015258162780839135
11238,2017-09-07,42.95000076293945,43.02999877929688,42.650001525878906,42.7400016784668,1175100.0,0.0082160164637326,1.0540663147475675,-0.524995708481947,68.91024465392657,69.60983344676687,-0.08966162685481294,-0.6264099635253118,-1.9655089722909764,-2.217721542470102,35.33439244271612,0.43000030517578836,0.8708085778006875,0.48950042724609233,-0.593137610505245,1.5721384649974297,-0.05181859162957636,1.030819446121761,0.19144250008788788,78.84605509298316,9.031625617036212,0.5413190188756697,9,-0.06500053405761719,-1.0750007629394531,-2.135000228881836,-2.190000534057617,0.09999847412109375,3,-0.02444701323420151,-1.0833518771656547,42.599998474121094,1.2857080576777933,42.90999984741211,-1.303027500664686,42.56999969482422,-0.02444701323420151
11239,2017-09-08,43.18999862670898,43.2400016784668,42.75,42.93000030517578,725500.0,0.005587843061847231,1.722198086317061,1.2380926430517374,66.43593683176778,68.63182033129695,-0.31058822346961534,-0.7837264388654219,-2.176187642185006,-2.434130573242797,35.723176154579164,0.4900016784667969,0.8142227832112212,0.6514984130859318,-0.403640233602097,1.7066370597739606,0.12392908974192096,1.1790677364299427,-0.6499977111816335,92.8567146773032,24.71893123679338,0.5275693233440142,9,-0.29999732971190696,-1.1999969482421804,-2.442498207092278,-2.4299983978271413,-0.06999969482420454,4,-0.029404966384469544,1.0540663147475675,42.95000076293945,-1.0833518771656547,42.599998474121094,1.2857080576777933,42.90999984741211,-0.029404966384469544
11240,2017-09-11,43.599998474121094,43.68999862670898,43.040000915527344,43.11999893188477,939600.0,0.009492934949031584,-1.031256891834681,1.846164003697369,69.10823537415627,68.02242315106733,-0.6773818675761589,-1.073113402322619,-2.5379596955767454,-2.812489147053327,36.78363066250267,0.6499977111816335,0.735135201252838,0.949998283386229,-0.05535547382791606,1.9553520406003742,0.44732140477915294,1.4526751619933052,-1.0459975433349626,92.03536536786658,26.136021512841097,0.5026768786070739,9,-0.4849987030029297,-1.3699989318847656,-2.8524980545043945,-2.8249988555908203,-0.15999984741211648,0,-0.036926533302745757,1.722198086317061,43.18999862670898,1.0540663147475675,42.95000076293945,-1.0833518771656547,42.599998474121094,-0.036926533302745757
11241,2017-09-12,42.75,43.5099983215332,42.61000061035156,43.5,945900.0,-0.019495378529098217,1.3376665840971018,-1.5625014901175636,50.40870291912829,65.22588414027591,0.1350891376016321,-0.14551602107056283,-1.639589429797212,-1.9340338247108662,37.195636987158395,0.9899978637695312,0.6533002533063055,0.045999717712405186,-0.8475175949139171,0.9395170303387275,-0.4007589386007524,0.4927583740255628,-0.1505591613769539,16.814078630216635,-43.90024052119233,0.44675865631316086,9,0.36499977111816406,-0.3900012969970703,-2.0674991607666016,-1.9750003814697266,0.6300010681152273,1,-0.009590639705546411,-1.031256891834681,43.599998474121094,1.722198086317061,43.18999862670898,1.0540663147475675,42.95000076293945,-0.009590639705546411
11242,2017-09-13,42.45000076293945,42.83000183105469,42.38000106811523,42.709999084472656,868000.0,-0.00701752601311223,-1.25001668939599,0.3466644287109375,42.3913381500793,62.401314492249,0.3793531952653666,0.20765983848752967,-1.28468051831112,-1.6108654023975575,36.96333831515722,0.45000076293946023,0.5709091185382391,-0.2809995651245103,-1.1032905443094094,0.5412914140603888,-0.6921450547169599,0.13014592446793927,1.2399978637695241,5.343498113032272,-48.72912906605457,0.41114548959245034,9,0.5849990844726491,-0.030000686645507812,-1.7674999237060547,-1.6750011444091797,1.3999977111816406,2,0.004946974810327687,1.3376665840971018,42.75,-1.031256891834681,43.599998474121094,1.722198086317061,43.18999862670898,0.004946974810327687
11243,2017-09-14,42.91999816894531,42.95000076293945,42.27000045776367,42.43000030517578,840700.0,0.011071787928357057,1.472714662227771,-1.8846193347711901,50.74996948242188,59.92197667661115,-0.07501844813009484,-0.206782348365671,-1.6889837562562064,-2.056481789123424,36.56707093101795,0.6800003051757812,0.48461118358439137,0.14699802398681783,-0.6191836374456088,0.9131796854192444,-0.23609280672939548,0.5300888547030311,0.7438005065917892,45.77454572807106,-4.232903457527776,0.38309083071621436,9,0.060001373291015625,-0.42999839782714844,-2.1924972534179688,-2.144998550415039,0.9500007629394602,3,0.002096928155346678,-1.25001668939599,42.45000076293945,1.3376665840971018,42.75,-1.031256891834681,43.599998474121094,0.002096928155346678
11244,2017-09-15,42.900001525878906,43.02999877929688,42.650001525878906,42.97999954223633,1954500.0,-0.0004659050307432855,3.222274027762806,-0.16326196963799144,50.37409733855777,58.20297914177118,-0.033457450476170436,-0.10307283686461233,-1.599269418616423,-2.0110148345069234,36.77376997746026,0.37999725341797586,0.39196896798245007,0.07050132751464844,-0.5338145474596843,0.6748172024889811,-0.2316566099725179,0.3726592650018148,0.7080452209472554,44.36632961176025,-2.245491722408488,0.30215793748716474,9,0.07999801635742188,-0.4100017547607422,-2.1175012588500977,-2.125001907348633,0.8699989318847656,4,0.003496450019731423,1.472714662227771,42.91999816894531,-1.25001668939599,42.45000076293945,1.3376665840971018,42.75,0.003496450019731423
11245,2017-09-18,42.4900016784668,42.90999984741211,42.150001525878906,42.88999938964844,1059500.0,-0.009557105660352505,2.4545486071976628,5.0000953697963855,42.99286442405708,55.534765344613504,0.40677840997564374,0.34426746903776007,-1.1241682292031072,-1.5692076556907963,36.23410679291074,0.7599983215332031,0.33267751244177646,-0.3519985198974638,-0.9138216245908382,0.2098245847959106,-0.632910072244151,-0.07108696755077659,1.0645232167968643,25.000070123276718,-14.94975119082049,0.2809115523466863,9,0.42999839782714844,-1.9073486328125e-06,-1.6975011825561523,-1.7150020599365234,0.9899978637695312,0,0.014826952895538481,3.222274027762806,42.900001525878906,1.472714662227771,42.91999816894531,-1.25001668939599,42.45000076293945,0.014826952895538481
11246,2017-09-19,42.52999877929688,42.66999816894531,42.310001373291016,42.52000045776367,1605500.0,0.0009413297069920112,1.4827613422606911,-0.024995946860980788,43.7351819469784,53.9007301245637,0.34331249995327084,0.33150523453880965,-1.0924213552027524,-1.5806740721098933,35.459246791572326,0.3599967956542969,0.2595254582402191,-0.3185012817382713,-0.8614855888336095,0.22448302535706688,-0.5899934352859404,-0.04700912819060221,0.9402547138036965,43.18164084513194,7.392744247928647,0.2714921535476703,9,0.3900012969970632,0.005001068115220164,-1.6899986267089915,-1.7549991607666087,0.7200012207031179,1,0.021396658206702668,2.4545486071976628,42.4900016784668,3.222274027762806,42.900001525878906,1.472714662227771,42.91999816894531,0.021396658206702668
11247,2017-09-20,42.150001525878906,42.709999084472656,41.9900016784668,42.66999816894531,1507800.0,-0.008934805180454308,1.3999974568620221,-52.00839374280928,42.82406691986203,51.002265931889866,0.7294772161699541,0.7026344613292537,-0.6445836211749452,-1.1676792667756857,33.96036946264569,0.7199974060058594,0.21681499395243264,-0.6699985504150376,-1.2950198247249531,-0.044977276105122144,-0.9825091875699954,-0.3574879132600799,1.2410368491883688,15.384643599910397,-22.299772004761785,0.312510637154958,9,0.6899986267089844,0.44499778747558594,-1.3050012588500977,-1.3750019073486328,1.229999542236321,2,0.029181482745169962,1.4827613422606911,42.52999877929688,2.4545486071976628,42.4900016784668,3.222274027762806,42.900001525878906,0.029181482745169962
11248,2017-09-21,42.060001373291016,42.459999084472656,42.02999877929688,42.18999862670898,653300.0,-0.002135234859544033,-3.52626084163213,0.249996331998167,42.237421049514566,48.31354195608395,0.759862077768112,0.7566056091860034,-0.4957391004975875,-1.0413571188939272,32.07259287099554,0.43000030517577414,0.13672845844241976,-0.7124988555908232,-1.416168792220624,-0.008828918961022225,-1.0643338239057272,-0.36066388727591914,1.2189540660482194,6.730758650033517,-33.329652814895134,0.3518349683149007,9,0.779998779296875,0.5749988555908203,-1.0550012588500977,-1.2850017547607422,1.6899986267089844,3,0.04255817979993615,1.3999974568620221,42.150001525878906,1.4827613422606911,42.52999877929688,2.4545486071976628,42.4900016784668,0.04255817979993615
11249,2017-09-22,41.72999954223633,42.310001373291016,41.72000122070313,42.310001373291016,684400.0,-0.007845977657629066,1.0344768619609868,4.461646810259062,40.74887554395276,45.162501974950224,0.9621656157588632,1.051522056473388,-0.10467857070902653,-0.6816929717424216,30.28614927689457,0.5900001525878835,0.09741508227527618,-0.9860006332397475,-1.8279626648697445,-0.14403860160975057,-1.4069816490547424,-0.5650196174247526,1.4458395962331139,0.8401960564313476,-41.93088182855146,0.42098101581499836,9,0.8850002288818359,0.9050006866455078,-0.5899991989135742,-0.9549999237060547,1.4500007629394531,4,0.051282037218391974,-3.52626084163213,42.060001373291016,1.3999974568620221,42.150001525878906,1.4827613422606911,42.52999877929688,0.051282037218391974
11250,2017-09-25,42.25,42.310001373291016,41.58000183105469,41.68000030517578,975000.0,0.012461070296378995,1.1159332153914197,-0.9827549919760069,43.00846104918952,44.34025287829037,0.2576209815066619,0.508776496228819,-0.5640561360634209,-1.1666305129448062,28.574331172553403,0.7299995422363281,-0.0010846887242053072,-0.4350002288818331,-1.2984688655167105,0.4284684077530443,-0.8667345471992718,-0.003265910564394403,0.7802553466928117,59.292017473381456,17.1544841761771,0.43173431831743797,9,0.05500030517578125,0.38500022888183594,-1.0249996185302734,-1.4750003814697266,1.0099983215332031,0,0.03597634219558987,1.0344768619609868,41.72999954223633,-3.52626084163213,42.060001373291016,1.3999974568620221,42.150001525878906,0.03597634219558987
11251,2017-09-26,42.25,42.31999969482422,42.0099983215332,42.18999862670898,1091000.0,0.0,2.100001907341357,0.10526562353603795,46.03175289692852,44.74474340571806,0.2003010699321237,0.4673688366500599,-0.5073413933949382,-1.1404725453153048,26.70542918793344,0.3100013732910156,-0.11110599543714983,-0.3935001373290987,-1.2568168374154567,0.46981656275725925,-0.8251584873722777,0.038158212714080264,0.6062249248162388,59.292017473381456,12.73510471087885,0.43165835004317993,9,0.05500030517578125,0.38500022888183594,-0.8499994277954102,-1.4099998474121094,0.8199996948242188,1,0.029112415200859942,1.1159332153914197,42.25,1.0344768619609868,41.72999954223633,-3.52626084163213,42.060001373291016,0.029112415200859942
11252,2017-09-27,41.58000183105469,42.16999816894531,41.29999923706055,42.02000045776367,1481400.0,-0.015857944827108006,1.3513673737660128,-7.333142602834658,35.517933572431545,43.052294971274684,0.8201603785081559,1.0759696204466422,0.20791980171479452,-0.4509806517934436,25.044398040463854,0.9500007629394531,-0.29648802830462273,-0.9894983291626005,-1.9506692299769242,-0.02832742834827684,-1.4700837795697623,-0.5089128787554387,1.1230763225101654,24.138157829831595,-17.577020615958578,0.4805854504071617,9,0.5849971771240234,0.9149971008300781,-0.0800008773803711,-0.6750011444091797,1.4799995422363281,2,0.04016349435795474,2.100001907341357,42.25,1.1159332153914197,42.25,1.0344768619609868,41.72999954223633,0.04016349435795474
11253,2017-09-28,41.70000076293945,41.77999877929688,41.15999984741211,41.540000915527344,1295700.0,0.0028859770707163612,2.8750432139236968,-0.36363715179941564,33.83945121143931,41.21511206826152,0.56871171608352,0.9188065443586595,0.1284191376200141,-0.5462790295605231,24.35317965811123,0.6199989318847727,-0.35464878299743674,-0.8159994125366197,-1.846775205496499,0.21477638042325964,-1.3313873090165629,-0.30061151605667646,0.8066463423147994,46.55180918618685,10.83866468802497,0.5153878964799414,9,0.33499908447265625,0.7249984741210938,0.057498931884765625,-0.6100006103515625,2.1300010681152344,3,0.04028777636543501,1.3513673737660128,41.58000183105469,2.100001907341357,42.25,1.1159332153914197,42.25,0.04028777636543501
11254,2017-09-29,41.56999969482422,41.77000045776367,41.43000030517578,41.63000106811523,1249000.0,-0.0031175315524399894,1.0,-0.3750089407051984,26.558832857596016,39.389108560876956,0.5478210693028558,1.0083588044089993,0.2818015506570575,-0.38856980008269915,23.624606975473977,0.3400001525878906,-0.3616134787325933,-0.887500381469728,-1.9947172809535942,0.21971651801413827,-1.4411088312116576,-0.3338919317277984,0.72118384917529,35.34481908138132,6.476970999116247,0.5536084497419316,9,0.36499977111816406,0.8549995422363281,0.3425016403198242,-0.3599987030029297,2.020000457763672,4,0.0524416723882537,2.8750432139236968,41.70000076293945,1.3513673737660128,41.58000183105469,2.100001907341357,42.25,0.0524416723882537
11255,2017-10-02,41.599998474121094,41.790000915527344,41.209999084472656,41.209999084472656,1419800.0,0.0007216449246356671,-1.9743730192887046,-6.499841057919264,33.61815063654609,38.264993970828925,0.42275610678105835,0.9507071983882156,0.26408665804962084,-0.3896063325979924,23.60502938199037,0.5800018310546875,-0.44769922243180815,-0.8090015411376967,-1.9786863130709023,0.3606832307955088,-1.3938439271042995,-0.22415915517109397,0.5101956784244308,37.9309210850842,7.226950678760041,0.5848423859666034,10,0.33500099182128906,0.8250007629394531,0.36750221252441406,-0.3749980926513672,2.5699996948242188,0,0.037980814639634985,1.0,41.56999969482422,2.8750432139236968,41.70000076293945,1.3513673737660128,41.58000183105469,0.037980814639634985
11256,2017-10-03,41.38000106811523,41.56999969482422,41.04999923706055,41.54999923706055,1883700.0,-0.005288399376810693,3.952406902815622,-0.43589342306038836,34.402268809431135,37.3292386252255,0.5168205423776158,1.1069581395538037,0.5114733357076702,-0.13971588275258995,23.568066301393802,0.5499992370605469,-0.5461208692736506,-0.9524990081787195,-2.1827805249751364,0.2777825086176975,-1.5676397665769315,-0.33735824978050744,0.5781619956089514,29.464477300825997,-4.26370386403709,0.6151407583982091,10,0.3749980926513743,0.9899978637695384,0.617499351501472,-0.1550006866455007,2.6899986267089915,1,0.045432508576385144,-1.9743730192887046,41.599998474121094,1.0,41.56999969482422,2.8750432139236968,41.70000076293945,0.045432508576385144
11257,2017-10-04,41.95000076293945,42.06999969482422,41.33000183105469,41.52000045776367,2053100.0,0.013774762689975573,1.208954883964563,-2.529440804236498,36.26061067794882,36.665148583940415,-0.09446696634223883,0.5120168085253738,-0.014599907127809786,-0.6795576198470457,22.858588559506654,0.7399978637695312,-0.569513922019361,-0.34999942779541016,-1.584860628677717,0.8848617730868966,-0.9674300282365635,0.26743117264574323,-0.9000015258789062,88.23540411463534,53.7164239463295,0.6174306004411547,10,-0.2650012969970703,0.4199981689453125,0.08750057220458984,-0.7049999237060547,2.1499977111816406,2,0.02669842458916527,3.952406902815622,41.38000106811523,-1.9743730192887046,41.599998474121094,1.0,41.56999969482422,0.02669842458916527
11258,2017-10-05,41.900001525878906,42.040000915527344,41.77000045776367,41.97000122070313,2063800.0,-0.0011918769046773692,1.5714441416893732,-0.16278987242953338,35.95501644824975,36.13249757330675,-0.07772400129504575,0.5052224402691365,0.06933432978843257,-0.6020993846838678,22.110769758856694,0.2700004577636719,-0.6058825879318661,-0.34749870300292685,-1.5549809595133297,0.859983553507476,-0.9512398312581283,0.2562424252522746,-0.8500022888183594,83.33352032821341,47.99222991542112,0.6037411282552024,10,-0.21500205993652344,0.4699974060058594,0.1874990463256836,-0.6050014495849609,1.779998779296875,3,0.027684959550553945,1.208954883964563,41.95000076293945,3.952406902815622,41.38000106811523,-1.9743730192887046,41.599998474121094,0.027684959550553945
11259,2017-10-06,41.91999816894531,42.13999938964844,41.599998474121094,41.77000045776367,1453400.0,0.0004772468338469782,-1.2040778195576523,-2.1428337874657224,41.009370716720916,35.910376425254675,-0.07591871409567119,0.4060189576271114,0.08871800477929526,-0.58785515802861,21.017584060545065,0.5400009155273438,-0.6116005436304661,-0.2640020370483427,-1.3938714249549946,0.8658673508583092,-0.8289367310016686,0.3009326569049833,-0.8495989227294913,79.81640459583463,41.383834322988015,0.5649346939533246,10,-0.2349987030029297,0.4500007629394531,0.16750240325927734,-0.6249980926513672,2.3800010681152344,4,0.04556306644889885,1.5714441416893732,41.900001525878906,1.208954883964563,41.95000076293945,3.952406902815622,41.38000106811523,0.04556306644889885
11260,2017-10-09,41.9900016784668,42.18000030517578,41.900001525878906,42.0,1748700.0,0.0016699311206875844,-1.9473768747364828,-0.0666564939854022,41.56252719467747,35.41379579167122,-0.20862012388678863,0.22052031148793816,0.06810200243727138,-0.6266951923472845,19.092028987257525,0.279998779296875,-0.6066915116895331,-0.11349868774414062,-1.0273514697901334,0.8003540943018521,-0.570425078767137,0.34342770327885574,-0.8768184265136725,83.18597813134025,43.48060088170496,0.45692639102299654,10,-0.3750019073486328,0.37999725341796875,0.24499797821044922,-0.6950016021728516,3.1899986267089844,0,0.03810427268788619,-1.2040778195576523,41.91999816894531,1.5714441416893732,41.900001525878906,1.208954883964563,41.95000076293945,0.03810427268788619
11261,2017-10-10,42.34000015258789,42.36000061035156,41.84000015258789,42.02000045776367,870500.0,0.008335281260552607,1.8888865341414827,-32.00534147272034,52.9968291024615,37.35589529500788,-0.6084997566019723,-0.17051144674993424,-0.22935788480472752,-0.9463720313841222,18.359164340140854,0.5200004577636719,-0.557234439144807,0.25699977874755575,-0.6131385270377407,1.1271380845328522,-0.17806937414509605,0.6920689316402076,-1.1628078774414092,98.05820568279458,52.99300733507408,0.43506915289264986,10,-0.6350002288818359,0.029998779296875,-0.07999992370605469,-1.0450000762939453,2.3699989318847656,1,0.04322149290888855,-1.9473768747364828,41.9900016784668,-1.2040778195576523,41.91999816894531,1.5714441416893732,41.900001525878906,0.04322149290888855
11262,2017-10-11,42.65999984741211,42.91999816894531,42.31999969482422,42.31999969482422,1687000.0,0.007557857668185619,-2.529401204995007,1.0625014901175405,58.823522811930566,40.13190325061802,-0.8484103646759564,-0.4995859063499779,-0.5016888112012552,-1.2327637817437136,17.796297044072872,0.5999984741210938,-0.5484391519359519,0.5664995193481417,-0.32703895969901,1.4600379983952934,0.11973027982456586,1.0132687588717175,-1.38818290544922,80.30315290581741,29.13357140102387,0.4467692395235767,10,-0.6750011444091797,-0.29000091552734375,-0.33249950408935547,-1.364999771118164,1.970001220703118,2,0.03305203592253747,1.8888865341414827,42.34000015258789,-1.9473768747364828,41.9900016784668,-1.2040778195576523,41.91999816894531,0.03305203592253747
11263,2017-10-12,43.0099983215332,43.02999877929688,42.650001525878906,42.650001525878906,1483900.0,0.008204371199554084,-1.111114643269688,1.0588136296828192,68.71348421134812,44.815753401034925,-1.1097454989628162,-0.8880256164873401,-0.8028371934028229,-1.556837213607409,16.995680821025438,0.37999725341797586,-0.5507111326601759,0.9119979858398466,0.0002134771360218224,1.8237824945436714,0.45610573148793065,1.3678902401917625,-1.5733632568720708,98.6013668884343,39.36908495702589,0.45589225435191366,10,-0.9699993133544922,-0.6399993896484375,-0.6349983215332031,-1.7149982452392578,1.3900032043457031,3,0.025342948038251212,-2.529401204995007,42.65999984741211,1.8888865341414827,42.34000015258789,-1.9473768747364828,41.9900016784668,0.025342948038251212
11264,2017-10-13,43.04999923706055,43.459999084472656,42.93000030517578,43.09000015258789,1690000.0,0.0009300375979628406,-2.785722070844687,-0.11111464326964851,63.60547086353846,48.14767787070075,-1.025581565953921,-0.9657261840959279,-0.7970293090818927,-1.5788798566873439,16.292615790448412,0.529998779296875,-0.434001840167376,0.9444990158081055,0.002956246288945863,1.886041785327265,0.47372763104852567,1.4152704005676853,-1.4221605266431254,74.69135075693534,14.827714646491927,0.47077138475958086,10,-0.7950000762939453,-0.6800003051757812,-0.6699991226196289,-1.7549991607666016,1.2099990844726562,4,0.01463417141185186,-1.111114643269688,43.0099983215332,-2.529401204995007,42.65999984741211,1.8888865341414827,42.34000015258789,0.01463417141185186
11265,2017-10-16,43.11999893188477,43.20000076293945,42.77999877929688,43.09000015258789,1061600.0,0.0016260092001108006,3.4210167041438377,-0.749952317375726,64.45185418939968,51.486520690697255,-0.9580431902748643,-1.0393985919415911,-0.8194623232695264,-1.6336850049382008,16.80429516991663,0.420001983642571,-0.3075199527861372,0.9829988479614329,-0.05038187606702138,2.016379571989887,0.4663084859472022,1.4996892099756636,-1.2356577690996176,79.01232242219352,18.288354801957674,0.516690362014228,10,-0.7249984741211009,-0.7500000000000071,-0.6799974441528391,-1.819997787475593,1.0300025939941335,0,0.027365499406430516,-2.785722070844687,43.04999923706055,-1.111114643269688,43.0099983215332,-2.529401204995007,42.65999984741211,0.027365499406430516
11266,2017-10-17,43.43999862670898,43.45000076293945,42.97999954223633,43.04999923706055,985000.0,0.007421143384759743,1.2926684034238929,13.000508646995666,84.9624480676205,56.897835956216326,-1.0673451301120451,-1.3573182531296482,-1.0933213518694984,-1.9435006969568676,17.503947912659427,0.470001220703125,-0.11810379291740247,1.2574985504150291,0.08103087437968526,2.433966226450373,0.6692647123973572,1.845732388432701,-1.3350653548875684,98.24557294106562,31.534939701860097,0.5882338380176716,10,-0.9099998474121023,-1.1599998474121023,-0.7674989700317312,-1.9149990081787038,0.75,1,0.04005528852381146,3.4210167041438377,43.11999893188477,-2.785722070844687,43.04999923706055,-1.111114643269688,43.0099983215332,0.04005528852381146
11267,2017-10-18,43.38000106811523,43.45000076293945,43.13000106811523,43.31999969482422,1014000.0,-0.0013811593114751997,2.199984741269216,0.1538499158808876,82.30781194063114,62.04814656648092,-0.8752075388472278,-1.2653211469499368,-0.996278009973345,-1.8703711864995327,18.66277217052877,0.31999969482422586,0.02686401610895217,1.1360010147094641,-0.1562161286473227,2.428218158066251,0.48989244303106716,1.782109586387861,-1.0853585825226446,90.1236719162074,20.0012505720062,0.6461085716783938,10,-0.8500022888183523,-1.1250019073486257,-0.6425018310546804,-1.8550014495849538,0.8400001525879048,2,0.03065924351336613,1.2926684034238929,43.43999862670898,3.4210167041438377,43.11999893188477,-2.785722070844687,43.04999923706055,0.03065924351336613
11268,2017-10-19,43.849998474121094,43.88999938964844,43.45000076293945,43.5,939900.0,0.010834425874445719,1.0465037880804102,5.833174391252519,88.77565849227956,67.35551187487633,-1.1616710831811048,-1.6805007757048358,-1.421070098417232,-2.3261267065903866,20.14730391625999,0.5099983215332102,0.21010779897866172,1.5164985656738281,0.04273929278400601,2.9902578385636502,0.7796189292289171,2.253378202118739,-1.392206064685304,96.39631589799984,20.9711379167843,0.7368796364449093,10,-0.9849987030029297,-1.3799991607666016,-1.1224985122680664,-2.3249988555908203,0.7600021362304688,3,0.017787973115996003,2.199984741269216,43.38000106811523,1.2926684034238929,43.43999862670898,3.4210167041438377,43.11999893188477,0.017787973115996003
11269,2017-10-20,43.86999893188477,43.97000122070313,43.63999938964844,43.790000915527344,871600.0,0.0004561107972553824,1.3571340989904082,0.22856675749320832,88.73735644380315,72.59715956922362,-0.9789187176382654,-1.6147464569651646,-1.3985694349070812,-2.3316243903141824,21.065853220148927,0.3300018310546946,0.3606267894420938,1.4294990539550838,-0.16552459286906185,3.0245227007792295,0.631987230543011,2.2270108773671566,-1.183053405614956,91.59646355849618,10.956414109142528,0.7975118234120737,10,-0.9649982452392649,-1.3599987030029368,-1.1349992752075266,-2.3449993133544993,0.9099998474121094,4,0.012081208272127997,1.0465037880804102,43.849998474121094,2.199984741269216,43.38000106811523,1.2926684034238929,43.43999862670898,0.012081208272127997
11270,2017-10-23,43.77000045776367,43.95000076293945,43.72000122070313,43.86999893188477,783800.0,-0.002279427320624361,-1.3000305180438858,-1.250011921224526,92.52683194365612,76.98938210713413,-0.6703711155913084,-1.4704240600010507,-1.2479736211130756,-2.22011213473462,21.745375021084545,0.22999954223632102,0.528595349513175,1.2535005569458022,-0.4448105905345585,2.951811704426163,0.4043449832056183,2.102656130685986,-0.8521049064958603,79.79793698439002,-7.0132833086110935,0.8491555737401806,10,-0.625,-1.260000228881836,-1.0350008010864258,-2.2450008392333984,1.1300010681152344,0,0.011194833416608319,1.3571340989904082,43.86999893188477,1.0465037880804102,43.849998474121094,2.199984741269216,43.38000106811523,0.011194833416608319
11271,2017-10-24,43.47999954223633,43.83000183105469,43.36000061035156,43.7400016784668,1167800.0,-0.00662556345657761,1.1363573311138855,2.600061036087402,80.23723579736482,79.36868354996017,-0.22535379882668138,-1.1421063080264418,-0.9193733460859548,-1.9233603306681886,22.168450712211477,0.470001220703125,0.6760575688727073,0.9019996643066435,-0.8440878718150984,2.6480872004283853,0.028955896245768997,1.775043432367518,-0.3727249704701592,41.66647744560665,-43.10715221016256,0.8730437680608713,10,-0.1699981689453125,-0.9699993133544922,-0.7749996185302734,-1.9549999237060547,1.6300010681152344,1,0.015409429408842046,-1.3000305180438858,43.77000045776367,1.3571340989904082,43.86999893188477,1.0465037880804102,43.849998474121094,0.015409429408842046
11272,2017-10-25,43.25,43.43000030517578,42.72000122070313,43.38999938964844,1438800.0,-0.005289777936011819,5.454501317797133,0.5384547668652249,74.90779946171764,80.05694080000123,0.10855417508400933,-0.8227633078734726,-0.6603883791233187,-1.6848450024172053,21.053782698603815,0.759998321533196,0.824894222636388,0.5885002136230497,-1.1158621376657294,2.292862564911829,-0.26368096202133984,1.4406813892674393,0.7200012207031321,42.39990234374943,-40.797951477883885,0.8521811756443907,10,0.0950012207031321,-0.7399997711181641,-0.5225000381469727,-1.7250003814697266,1.5800018310546875,2,0.02173407229384927,1.1363573311138855,43.47999954223633,-1.3000305180438858,43.77000045776367,1.3571340989904082,43.86999893188477,0.02173407229384927
11273,2017-10-26,43.38000106811523,43.7599983215332,43.310001373291016,43.43000030517578,1020500.0,0.0030058050431267525,-3.7368442186841206,0.35713896457770744,75.88661404541101,81.42151226465373,0.04085368341072382,-0.8647877788506975,-0.7647762926103994,-1.802613789064317,19.694397212285896,0.5099983215332031,0.9175141468546357,0.6345012664794822,-1.035587671262519,2.3045902042214834,-0.2005432023915148,1.4695457353504793,0.5650001525879063,52.79998779296762,-29.552223015263984,0.8350444688709996,10,-0.034999847412095164,-0.8700008392333913,-0.6625013351440359,-1.8550014495849538,1.30999755859375,3,0.019363765143042277,5.454501317797133,43.25,1.1363573311138855,43.47999954223633,-1.3000305180438858,43.77000045776367,0.019363765143042277
11274,2017-10-27,43.75,43.790000915527344,43.20000076293945,43.310001373291016,914300.0,0.008529251331824472,1.269229358471188,-8.800106813152027,78.20517993316912,82.949659569517,-0.24519255272235085,-1.1205434680952635,-1.0943407623758645,-2.160499825877025,18.187071932023038,0.5900001525878906,0.9788480376379667,0.8955001831054688,-0.735662535275452,2.5266629014863895,0.07991882391500837,1.7110815422959291,0.17050122070313023,83.73976931927778,1.4313491692316376,0.8155813591904599,10,-0.4049987792968679,-1.239999771118164,-1.0124998092651367,-2.2250003814697266,0.5900001525878906,4,0.019657156808035703,-3.7368442186841206,43.38000106811523,5.454501317797133,43.25,1.1363573311138855,43.47999954223633,0.019657156808035703
11275,2017-10-30,43.18000030517578,43.63999938964844,43.08000183105469,43.36000061035156,1277800.0,-0.013028564453124947,-1.9473768747364828,-0.4090928794985391,62.57488073333717,80.46215208792997,0.3734898502791921,-0.44913204487748715,-0.5048482429391328,-1.5758306006104021,16.25332655278538,0.6699981689453125,0.9630259198668512,0.2465003967285142,-1.2784253322835468,1.7714261257405752,-0.5159624677775199,1.0089632612345483,0.716490915527352,41.44133617430714,-37.268962405449926,0.7624628645060316,10,0.16500091552735086,-0.6700000762939453,-0.5550003051757812,-1.5500011444091797,1.3600006103515625,0,0.03705415615593033,1.269229358471188,43.75,-3.7368442186841206,43.38000106811523,5.454501317797133,43.25,0.03705415615593033
11276,2017-10-31,43.2599983215332,43.38999938964844,43.060001373291016,43.13999938964844,1404900.0,0.0018526636357580895,-1.3571710786250495,-0.6666596024244479,59.677423324358465,77.94766446389967,0.2964483632762267,-0.40165699950042466,-0.5691800133845533,-1.6407046186794645,13.999129577984684,0.3299980163574219,0.9781235825875569,0.23249855041503764,-1.1100964120956434,1.5750935129257186,-0.4387989308403064,0.9037960316703817,0.6129630991699315,50.46703316291937,-26.883403048708537,0.6712974812553406,10,0.08500289916992898,-0.7499980926513672,-0.7899980545043945,-1.6299991607666016,1.3800010681152344,1,0.03791038529766588,-1.9473768747364828,43.18000030517578,1.269229358471188,43.75,-3.7368442186841206,43.38000106811523,0.03791038529766588
11277,2017-11-01,43.06999969482422,43.349998474121094,42.900001525878906,43.2400016784668,1454500.0,-0.004392016506723051,1.3077028414926395,-1.4166958069746003,51.02043464326633,73.7526395917871,0.4893044672189788,-0.1301199812119478,-0.3757160622660223,-1.4350962387883897,13.155083438174833,0.4499969482421875,0.9814341148987182,-0.013500022888180752,-1.256607174891883,1.2296071291155215,-0.6350535988900319,0.6080535531136704,0.7799025218789168,19.10093095821832,-53.266221097699734,0.621553576001852,11,0.27500152587891336,-0.5599994659423828,-0.5999994277954102,-1.3199996948242188,1.8699989318847585,2,0.047364776642255135,-1.3571710786250495,43.2599983215332,-1.9473768747364828,43.18000030517578,1.269229358471188,43.75,0.047364776642255135
11278,2017-11-02,43.060001373291016,43.59000015258789,42.97999954223633,43.11999893188477,2169200.0,-0.00023214120278725048,-4.545429324455542,0.3529226971839305,50.171858695709176,69.4675842864433,0.4195803381467087,-0.03031583574454544,-0.3716460538660442,-1.4106652316622288,12.123852889509521,0.6100006103515625,0.8982061939531292,-0.08149833679199503,-1.1934290738237152,1.0304324002397252,-0.6374637053078516,0.4744670317238615,0.7673028234921233,17.97752327395546,-51.86099846756292,0.5559653685158584,11,0.27499961853027344,-0.5500011444091797,-0.7300024032592773,-1.3100013732910156,2.020000457763672,3,0.04110544359762969,1.3077028414926395,43.06999969482422,-1.3571710786250495,43.2599983215332,-1.9473768747364828,43.18000030517578,0.04110544359762969
11279,2017-11-03,43.83000183105469,44.38999938964844,42.88000106811523,43.0,2344900.0,0.017882035141812302,-1.8224275742083367,-13.833926754830507,59.83386468034103,65.83503236829718,-0.3986082809882703,-0.6850074917476547,-1.1339139667658173,-2.166718447978546,11.23182183606298,1.5099983215332102,0.8470226313868139,0.5930019378662124,-0.3987976795127892,1.584801555245214,0.09710212917671157,1.0889017465557131,-1.1100006103515554,62.91402774374318,-5.525962126963812,0.49589980868950057,11,-0.27500152587890625,-1.1100025177001953,-1.6000022888183594,-1.9350032806396484,0.17999649047851562,4,0.01962119004624263,-4.545429324455542,43.060001373291016,1.3077028414926395,43.06999969482422,-1.3571710786250495,43.2599983215332,0.01962119004624263
11280,2017-11-06,43.59000015258789,43.91999816894531,43.52999877929688,43.77999877929688,1337200.0,-0.0054757396404384595,-1.516113948194249,-0.2289135030793357,52.12467283215515,62.71141426105167,-0.2087802603974751,-0.3362306617481181,-0.8891314806840427,-1.9156202214748674,10.404565237654854,0.3899993896484304,0.713794900765393,0.2730003356933608,-0.5366806495249747,1.0826813209116963,-0.13184015691580697,0.6778408283025286,-0.8365989685058537,47.01985918446254,-16.920824691700602,0.4048404926091662,11,-0.034999847412109375,-0.8700008392333984,-1.4100008010864258,-1.625,0.7000007629394531,0,0.017205781082234584,-1.8224275742083367,43.83000183105469,-4.545429324455542,43.060001373291016,1.3077028414926395,43.06999969482422,0.017205781082234584
11281,2017-11-07,44.16999816894531,44.209999084472656,43.5099983215332,43.68999862670898,1063400.0,0.013305758530101519,1.499996594028651,-2.526331640130848,59.7530708376622,61.027555525045514,-0.7605935064853924,-0.8138255915879853,-1.4642805487999908,-2.4891796552356027,10.187946418408973,0.7000007629394531,0.5868239340486738,0.7614984512329102,0.0048223580858035575,1.5181745443800168,0.38316040465935686,1.1398364978064635,-1.3838650207519478,85.43036653976264,23.77712379317753,0.37833804657355374,11,-0.5349979400634766,-1.4499988555908203,-1.9899988174438477,-2.1699981689453125,-0.21999740600585938,1,0.00837678881413595,-1.516113948194249,43.59000015258789,-1.8224275742083367,43.83000183105469,-4.545429324455542,43.060001373291016,0.00837678881413595
11282,2017-11-08,44.06999969482422,44.290000915527344,43.68999862670898,44.06999969482422,1296300.0,-0.0022639456252321333,1.7272679983354464,0.0,52.989152969664794,58.48339318329594,-0.5945713242154866,-0.6353521327498299,-1.3598503694555646,-2.3781492362859495,11.350151223776553,0.6000022888183665,0.4513603849006458,0.5909999847412095,-0.13412491304657692,1.316124882528996,0.22843753584731985,0.9535624336350992,-1.2517892218017508,78.80794367378502,20.65927980724694,0.36256244889389216,11,-0.4349994659423828,-1.2099990844726562,-2.007500648498535,-2.0699996948242188,0.3600006103515625,2,0.012933961850949638,1.499996594028651,44.16999816894531,-1.516113948194249,43.59000015258789,-1.8224275742083367,43.83000183105469,0.012933961850949638
11283,2017-11-09,44.099998474121094,44.18000030517578,43.810001373291016,43.849998474121094,902500.0,0.000680707499537414,-1.2424571706008831,100.0,53.11653256611889,55.695765698068136,-0.5718322381347036,-0.6108209766811967,-1.3756284562978394,-2.3965102805497054,12.511575787468882,0.3699989318847656,0.38791560004162307,0.5664987564086914,-0.1738924920046685,1.3068900048220513,0.19630313220201145,0.9366943806153714,-1.2503522227661037,80.79462000773054,25.76662175238497,0.37019562420668073,11,-0.4649982452392578,-1.1049995422363281,-2.0724992752075195,-2.0999984741210938,-0.5,3,0.019047623166717598,1.7272679983354464,44.06999969482422,1.499996594028651,44.16999816894531,-1.516113948194249,43.59000015258789,0.019047623166717598
11284,2017-11-10,43.68000030517578,43.9900016784668,43.65999984741211,43.93999862670898,1485500.0,-0.009523768332821536,-1.2000178019658456,-1.039993286132784,48.877800978885936,54.173867947573555,-0.1819407546572407,-0.14883559224392684,-0.9450297121633753,-1.9665597962825885,12.76667563863818,0.4399986267089844,0.3423369291816343,0.11500053405761435,-0.5916142040458396,0.8216152721610683,-0.23830683499411265,0.46830790310934134,-0.7995469910549247,21.795053625662067,-28.85632583267918,0.35330736905172777,11,-0.04500007629394531,-0.6850013732910156,-1.652501106262207,-1.6800003051757812,-0.9099998474121094,4,0.03205131676047657,-1.2424571706008831,44.099998474121094,1.7272679983354464,44.06999969482422,1.499996594028651,44.16999816894531,0.03205131676047657
11285,2017-11-13,44.29999923706055,44.310001373291016,43.68999862670898,43.68999862670898,1757800.0,0.014194114641782551,-1.0327938564674448,-2.3461713397010757,59.44702567104567,54.14826820831657,-0.6999696305378578,-0.7124256121570127,-1.5415245556696604,-2.5695470248186325,13.549232153212865,0.6300010681152344,0.29587730210161567,0.6759994506835909,-0.07011670726968333,1.4221156086368651,0.30294137170695734,1.0490575296602245,-1.3893550014291378,98.74973774056343,45.021883907144684,0.3730580789766357,11,-0.6649990081787109,-1.1849994659423828,-2.2725000381469727,-2.299999237060547,-1.7900009155273438,0,-0.006546296174306354,-1.2000178019658456,43.68000030517578,-1.2424571706008831,44.099998474121094,1.7272679983354464,44.06999969482422,-0.006546296174306354
11286,2017-11-14,45.18000030517578,45.22999954223633,44.209999084472656,44.22000122070313,1523200.0,0.019864584272476504,-1.081626456781185,1.573767416264322,69.33871825921034,56.18363305453258,-1.4292811249500161,-1.5340372169438865,-2.3982721408166086,-3.4250111290562586,14.314787722322354,1.0200004577636719,0.22481076859779137,1.4690004348754897,0.45539040177655465,2.4826104679744248,0.9621954183260257,1.9758054514249537,-2.239768966464034,96.81533460003985,39.9338637241127,0.5068050165494673,11,-1.125,-1.6450004577636719,-3.1875009536743164,-3.1800003051757812,-2.8600006103515625,1,-0.019698968207985557,-1.0327938564674448,44.29999923706055,-1.2000178019658456,43.68000030517578,-1.2424571706008831,44.099998474121094,-0.019698968207985557
11287,2017-11-15,44.709999084472656,45.54999923706055,44.63999938964844,45.29999923706055,1386000.0,-0.01040286006039004,-1.4931518302719933,-0.6145840783921082,62.47655173647771,57.55082117017351,-0.7847011429212571,-1.011128083769954,-1.9000056561351357,-2.9367889561256746,15.233413312893243,0.9099998474121094,0.2453697375167252,0.9324993133544908,-0.16103861060343405,2.0260372373124156,0.38573035137552836,1.4792682753334532,-1.678177017619923,55.55553312934451,-1.7661177855208408,0.5467689619789627,11,-0.4949989318847656,-0.7749996185302734,-2.672499656677246,-2.7099990844726562,-2.2099990844726562,2,-0.016998397161612666,-1.081626456781185,45.18000030517578,-1.0327938564674448,44.29999923706055,-1.2000178019658456,43.68000030517578,-0.016998397161612666
11288,2017-11-16,44.63000106811523,44.75,44.459999084472656,44.65999984741211,1204400.0,-0.001789264549218239,1.7619255222524977,0.050845375488972055,58.73018756390948,57.428190379458904,-0.5124700264549702,-0.9166976045892739,-1.8033725373971734,-2.8297489194985275,15.297184725761603,0.29000091552734375,0.2798082421932122,0.8135011672973533,-0.344650886623036,1.9716532212177427,0.23442514033715867,1.392577194257548,-1.4470883710500217,51.3228324842766,-2.5473418943073867,0.5790760269601932,11,-0.10000228881835227,-0.5300006866455007,-2.4525022506713796,-2.6300010681152273,-2.44000244140625,3,-0.004481307599213391,-1.4931518302719933,44.709999084472656,-1.081626456781185,45.18000030517578,-1.0327938564674448,44.29999923706055,-0.004481307599213391
11289,2017-11-17,44.400001525878906,44.709999084472656,44.16999816894531,44.5099983215332,3561100.0,-0.005153473823253818,1.117657618573897,3.6667090539157132,62.9787658858153,58.634200718754485,-0.2158075760080962,-0.6798099317023656,-1.5668045599771432,-2.5697784699989015,15.005758472862842,0.5400009155273438,0.3651786671682302,0.5570014953613267,-0.6301950003812777,1.7441979911039311,-0.036596752509971964,1.1505997432326254,-1.0750636364139794,38.17218635405325,-16.556740284522917,0.5935982478713008,11,0.12999725341796875,-0.2650012969970703,-2.195002555847168,-2.305002212524414,-1.9800033569335938,4,-0.018018086132081,1.7619255222524977,44.63000106811523,-1.4931518302719933,44.709999084472656,-1.081626456781185,45.18000030517578,-0.018018086132081
11290,2017-11-20,44.2599983215332,44.4900016784668,44.13000106811523,44.43000030517578,1220300.0,-0.003153225214735711,1.4827223340305398,1.5455176001387203,60.50421380280878,58.7176610482152,0.032664536198552696,-0.5283013977491748,-1.4349418857411962,-2.3936080263965707,14.667115533532133,0.3600006103515696,0.46198423756612783,0.392498397827147,-0.8084987720195898,1.5934955676738838,-0.20800018709621781,0.9929969827505118,-0.8015567512125372,9.154747961015273,-44.20838752836036,0.6004985849233672,11,0.345001220703125,-0.12499809265136719,-1.9474992752075195,-2.154998779296875,-1.5999984741210938,0,-0.033664661551616515,1.117657618573897,44.400001525878906,1.7619255222524977,44.63000106811523,-1.4931518302719933,44.709999084472656,-0.033664661551616515
11291,2017-11-21,44.150001525878906,44.400001525878906,44.040000915527344,44.310001373291016,1291000.0,-0.002485241749337841,1.117649698751248,0.9411645910467856,61.53849915880903,59.66758840256456,0.15592353524441904,-0.3852901108017832,-1.3071294489257355,-2.2432455974691052,15.156488012789412,0.3600006103515625,0.46201565633077024,0.24900150299072266,-0.9438348281382645,1.4418378341197098,-0.3474166625737709,0.8454196685552162,-0.5660664955538479,7.284816730118711,-48.32977886158428,0.5964181655644952,11,0.4549980163574219,-0.015001296997070312,-1.7675018310546875,-1.9350013732910156,-1.5400009155273438,1,-0.03714616416002614,1.4827223340305398,44.2599983215332,1.117657618573897,44.400001525878906,1.7619255222524977,44.63000106811523,-0.03714616416002614
11292,2017-11-22,44.18999862670898,44.33000183105469,44.0099983215332,44.13000106811523,949800.0,0.0009059365673322883,-1.1333350287371948,-0.3749850988245953,61.99574632136164,60.65416770870265,0.15057268336386187,-0.37023630713870403,-1.318807467127101,-2.2377639018033264,16.446283888998025,0.3200035095214844,0.5201990268497525,0.24199867248534446,-0.9164137827753791,1.400411127746068,-0.33720755514501377,0.8212049001157027,-0.48809974397978806,24.324310391932517,-34.56188707270064,0.5792062276303613,11,0.41500091552735086,-0.05499839782714133,-1.7849998474121023,-1.9599990844726491,-2.0799980163574148,2,-0.04231724349397259,1.117649698751248,44.150001525878906,1.4827223340305398,44.2599983215332,1.117657618573897,44.400001525878906,-0.04231724349397259
11293,2017-11-24,44.22000122070313,44.40999984741211,44.150001525878906,44.22000122070313,339700.0,0.0006789453479643104,-2.714277929154936,0.0,54.911839032967954,61.32461638137843,0.15576272462416085,-0.3521357247268355,-1.3347102068835923,-2.219575779568146,17.770731592883955,0.2599983215332031,0.49936534175186864,0.23000125885010192,-0.9023181279251489,1.3623206456253527,-0.3361584345375235,0.7961609522377273,-0.407216316714063,30.00038146931181,-27.20412593987154,0.5661596933876245,11,0.3999977111816335,-0.08500099182129617,-1.8275022506713938,-1.8600025177002024,-2.4799995422363352,4,-0.03889645348760984,-1.1333350287371948,44.18999862670898,1.117649698751248,44.150001525878906,1.4827223340305398,44.2599983215332,-0.03889645348760984
11294,2017-11-27,44.61000061035156,44.63999938964844,44.11000061035156,44.33000183105469,934100.0,0.008819524624206432,2.1176734583969123,100.0,62.37867246403112,61.650354913932375,-0.0988366479974161,-0.7108480968526436,-1.7051425566610163,-2.5571903380716634,19.49297346439682,0.529998779296875,0.5325023579790695,0.577000617980957,-0.5819480834746997,1.7359493194366138,-0.002473732746871349,1.1564749687087854,-0.6929828463782073,95.23829707358719,35.227581451978885,0.579474350727829,11,0.1699981689453125,-0.47500038146972656,-1.9425010681152344,-2.1400012969970703,-3.3600006103515625,0,-0.054247970197988216,-2.714277929154936,44.22000122070313,-1.1333350287371948,44.18999862670898,1.117649698751248,44.150001525878906,-0.054247970197988216
11295,2017-11-28,44.77999877929688,44.849998474121094,44.29999923706055,44.66999816894531,959600.0,0.003810763654324534,3.399993896484375,0.3928610354223687,58.22105141935863,60.415058598393294,-0.21633663663794067,-0.7956244738910243,-1.8399773194534532,-2.6739220242280055,21.44004970731602,0.5499992370605469,0.570967286111312,0.666998863220222,-0.46459702013561355,1.7985947465760574,0.10120092154230065,1.2327968048981433,-0.7650021269382918,91.66670451087954,33.43090205383001,0.5657979416779181,11,-7.105427357601002e-15,-0.6449985504150462,-2.0724983215332102,-2.269998550415046,-3.6999969482421946,1,-0.052702114218070695,2.1176734583969123,44.61000061035156,-2.714277929154936,44.22000122070313,-1.1333350287371948,44.18999862670898,-0.052702114218070695
11296,2017-11-29,44.900001525878906,45.31000137329102,44.63000106811523,44.75,1131400.0,0.0026798291615297565,-2.487186509644298,1.3636426688860266,61.12604265102332,60.2650020333428,-0.4249188225308558,-0.8289640432630065,-1.9239866476020921,-2.7370246702876955,23.645414312319073,0.6800003051757955,0.6710606883648893,0.7050014495849624,-0.40378624243267325,1.813789141602598,0.150607603576141,1.2593952955937837,-0.7929047184382014,68.46162423559477,12.298145389872289,0.5543938460088187,11,-0.24000167846679688,-0.7650012969970703,-2.0725011825561523,-2.3900012969970703,-3.3600006103515625,2,-0.04988867711230993,3.399993896484375,44.77999877929688,2.1176734583969123,44.61000061035156,-2.714277929154936,44.22000122070313,-0.04988867711230993
11297,2017-11-30,45.11000061035156,45.22999954223633,44.86999893188477,44.93999862670898,2355200.0,0.004677039584322085,-1.3225742939765572,1.133335028737141,62.91564144541074,60.73005246462072,-0.6394563693148285,-0.9257593798880066,-2.082559678142175,-2.888803853718315,25.652145610785727,0.3600006103515554,0.6804678925323913,0.8130004882812472,-0.23361995019351411,1.8596209267560084,0.2896902690438665,1.3363107075186278,-0.9163296571336659,83.33328035146006,29.03441346770922,0.5233102192373815,11,-0.4500007629394531,-0.9750003814697266,-2.1999998092651367,-2.6000003814697266,-4.200000762939453,3,-0.055420083488677996,-2.487186509644298,44.900001525878906,3.399993896484375,44.77999877929688,2.1176734583969123,44.61000061035156,-0.055420083488677996
11298,2017-12-01,44.83000183105469,45.38000106811523,44.52999877929688,45.2599983215332,1500200.0,-0.0062070222901442484,1.5373127530076351,-2.529361606641878,65.25202320795077,60.98263661152466,-0.3666624618254346,-0.5337217783592934,-1.7504267435440113,-2.556252780435173,27.86079749022534,0.8500022888183452,0.5457412131932955,0.44450168609618856,-0.44998410701642655,1.3389874792088037,-0.002741210460122545,0.8917445826524997,-0.5549511808062348,56.69298906954493,-1.6464479151421898,0.4472428965563088,12,-0.13500213623046875,-0.6150016784667969,-1.902501106262207,-2.3200016021728516,-4.64000320434571,4,-0.060673680785328976,-1.3225742939765572,45.11000061035156,-2.487186509644298,44.900001525878906,3.399993896484375,44.77999877929688,-0.060673680785328976
11299,2017-12-04,44.68999862670898,45.22000122070313,44.61000061035156,45.02999877929688,963400.0,-0.003122980116604168,-1.440021057289589,0.7907044827494764,55.92704074652086,60.47406182749266,-0.20249128239017722,-0.34360301038723406,-1.5482027670257352,-2.3615827759662764,28.795355728690218,0.6100006103515696,0.473534709980612,0.2614986419677692,-0.6027210165246899,1.1257183004602282,-0.17061118727846036,0.6936084712139987,-0.3384510612517957,36.11099337374038,-16.40973447932786,0.4321098292462295,12,0.00500106811524148,-0.47499847412108664,-1.7624979019164968,-2.1799983978271413,-4.849998474121087,0,-0.06601022687163649,1.5373127530076351,44.83000183105469,-1.3225742939765572,45.11000061035156,-2.487186509644298,44.900001525878906,-0.06601022687163649
11300,2017-12-05,44.34000015258789,44.790000915527344,43.959999084472656,44.7599983215332,1260200.0,-0.007831695790474047,2.4583167766033536,1.2352881778096398,34.782596677064944,57.50118377396554,0.1788576666249213,0.06900230690682463,-1.1555314097740848,-1.962229880116439,29.254860659014824,0.8300018310546875,0.42315565909787267,-0.1259998321533189,-0.8970939881711146,0.6450943238644768,-0.5115469101622168,0.259547245855579,1.2099990844726562,26.76060121694059,-19.324485427477025,0.3855470780088982,12,0.3299999237060547,-0.125,-1.4124994277954102,-1.8299999237060547,-4.8100013732910085,1,-0.06968877180771826,-1.440021057289589,44.68999862670898,1.5373127530076351,44.83000183105469,-1.3225742939765572,45.11000061035156,-0.06968877180771826
11301,2017-12-06,44.540000915527344,44.68999862670898,44.29999923706055,44.38000106811523,1374800.0,0.004510617100838665,-1.4374694529545253,-0.38095367847413136,46.586379221065734,55.78903187393267,0.04469640550787801,-0.10736201001301282,-1.3096554408345753,-2.1137669121694955,29.30357671165309,0.3899993896484304,0.37147460810656696,0.05550079345702841,-0.7033485292250603,0.8143501161391171,-0.3239238678840124,0.4349254547980692,0.9781983184814464,40.84514231218707,-3.875025836584051,0.37942466134104413,12,0.12999916076660156,-0.3250007629394531,-1.6125001907348633,-2.030000686645508,-4.979999542236328,2,-0.07768295943762427,2.4583167766033536,44.34000015258789,-1.440021057289589,44.68999862670898,1.5373127530076351,44.83000183105469,-0.07768295943762427
11302,2017-12-07,44.63999938964844,44.63999938964844,44.27000045776367,44.56999969482422,1081200.0,0.0022451385735431373,9.571444141689373,0.4374985098824401,50.199169884844835,55.26540196858565,0.017034777912272148,-0.17124799717727512,-1.3400699651337078,-2.1666231915501086,29.215642555912353,0.3699989318847656,0.3461694605891097,0.12699928283691264,-0.6087671037812754,0.8627656694551007,-0.24088391047217783,0.4948824761460031,0.8470358413696317,47.88727853967169,3.8369720143319057,0.3678831933090923,12,0.030000686645507812,-0.4249992370605469,-1.712498664855957,-2.1299991607666016,-4.579998016357422,3,-0.06944441121206535,-1.4374694529545253,44.540000915527344,2.4583167766033536,44.34000015258789,-1.440021057289589,44.68999862670898,-0.06944441121206535
11303,2017-12-08,44.93999862670898,44.95000076293945,44.40999984741211,44.52999877929688,752600.0,0.006720413108475709,1.5116081012748064,5.857166212533857,60.46506813971254,55.05277926588359,-0.1900814165679776,-0.4269814363871589,-1.5694330808173547,-2.4207699482800464,29.306861462268962,0.5400009155273438,0.3335670135358555,0.38499851226806214,-0.3473948547200294,1.1173918792561537,0.01880182877401637,0.7511951957621079,0.5164958813781837,77.77760958153347,31.62123526909417,0.36619668349404655,12,-0.26999855041503196,-0.7249984741210866,-2.012497901916497,-2.4299983978271413,-5.259998321533196,4,-0.08967509796276985,9.571444141689373,44.63999938964844,-1.4374694529545253,44.540000915527344,2.4583167766033536,44.34000015258789,-0.08967509796276985
11304,2017-12-11,45.08000183105469,45.099998474121094,44.5,44.88999938964844,922900.0,0.0031153361954601166,4.21747495521794,0.46342076126500736,65.89155310047892,55.90505723045252,-0.2865360722688024,-0.4814041164281875,-1.6315259863371452,-2.521784276103439,29.86038540598539,0.5999984741210938,0.32177258164427514,0.4550016403198214,-0.18734637678923605,1.0973496574288788,0.13382763176529267,0.7761756488743501,0.3465627685601831,98.24590756381257,45.4506563273457,0.3211740085545283,12,-0.4100017547607422,-0.8650016784667969,-2.157501220703125,-2.5700016021728516,-5.670001983642578,0,-0.10847389098766824,1.5116081012748064,44.93999862670898,9.571444141689373,44.63999938964844,-1.4374694529545253,44.540000915527344,-0.10847389098766824
11305,2017-12-12,44.0099983215332,44.9900016784668,44.0,44.93999862670898,982900.0,-0.023735658075869526,-1.0842207552321752,-4.894675554127813,48.02255625323953,54.449114297365426,0.7406429749815828,0.5963336195942475,-0.4954064689486586,-1.4245259743756549,29.557909077643295,1.0800018310546875,0.33067559547118464,-0.6005018234252901,-1.2854219162414608,0.0844182693908806,-0.9429618698333755,-0.25804177701720477,1.3872349677788236,0.9089395820473162,-55.261899552956194,0.3424600464080859,12,0.6600017547607422,0.5200004577636719,-0.8724985122680664,-1.289999008178711,-4.459999084472656,1,-0.09475115491892705,4.21747495521794,45.08000183105469,1.5116081012748064,44.93999862670898,9.571444141689373,44.63999938964844,-0.09475115491892705
11306,2017-12-13,44.290000915527344,44.59000015258789,44.02000045776367,44.2400016784668,1387900.0,0.006362249594932257,-1.3265213972643264,-0.05376260285322896,51.32277802054087,53.16101836126877,0.4079080495784808,0.25954267838139344,-0.6975839725961137,-1.6667466037771845,28.09284481451617,0.5800018310546875,0.2780416258681129,-0.2759992599487333,-0.919522974349313,0.36752445445184634,-0.5977611171490267,0.045762597251560067,1.078487689687897,26.363756164212543,-32.4377469454688,0.3217618572002903,12,0.37999916076660156,0.23999786376953125,-1.152501106262207,-1.5700016021728516,-4.130001068115234,2,-0.10747351632051294,-1.0842207552321752,44.0099983215332,4.21747495521794,45.08000183105469,1.5116081012748064,44.93999862670898,-0.10747351632051294
11307,2017-12-14,43.95000076293945,44.2400016784668,43.560001373291016,44.11999893188477,1097600.0,-0.007676679737179559,2.3170450316337923,-3.4000152590220387,46.69926718778992,51.09960102569534,0.6325806328911199,0.5688516358556797,-0.30048058155556134,-1.2859275131827772,26.12213118881449,0.7299995422363281,0.22650919083069,-0.5779994964599595,-1.2733862317598366,0.11738723883991753,-0.925692864109898,-0.230306128810021,1.3903180518609375,25.324683367145482,-35.58658034579156,0.3476933676499385,12,0.4400005340576172,0.6049995422363281,-0.7725009918212891,-1.230001449584961,-4.100002288818359,3,-0.09988621873586578,-1.3265213972643264,44.290000915527344,-1.0842207552321752,44.0099983215332,4.21747495521794,45.08000183105469,-0.09988621873586578
11308,2017-12-15,44.43000030517578,44.459999084472656,43.93999862670898,44.04999923706055,3155300.0,0.010921491101339997,1.36364582159302,-2.2353244771563556,47.84689038880636,50.201806541504844,0.10043577948891169,0.07705071466581614,-0.715010032186072,-1.7270120242885696,24.415252331149006,0.520000457763679,0.15931031212816293,-0.08799991607666158,-0.7829626475329619,0.6069628153796387,-0.4354812818048117,0.25948144965148856,0.839105811964231,56.493543488869236,-0.07245917867076912,0.3474813657281512,12,-0.10000038146972656,0.125,-1.182499885559082,-1.710000991821289,-4.040000915527344,4,-0.09835694129796557,2.3170450316337923,43.95000076293945,-1.3265213972643264,44.290000915527344,-1.0842207552321752,44.0099983215332,-0.09835694129796557
11309,2017-12-18,43.599998474121094,44.36999893188477,43.43000030517578,44.09000015258789,1622500.0,-0.01868111243199788,-1.2650623451711964,-1.2894744767354314,37.809943410204994,50.53817840074263,0.8488240144122727,0.8896585663888317,0.17152239794262414,-0.8602911181024382,23.507141877139414,1.0,0.037366802676601196,-0.8780015945434556,-1.6846745488861856,-0.0713286402007256,-1.2813380717148206,-0.4746651173720906,1.6007434532649611,10.897308929073592,-39.5255763237231,0.40333647717136456,12,0.6650009155273438,0.8900012969970703,-0.28499889373779297,-0.8799991607666016,-3.299999237060547,0,-0.08990821803060467,1.36364582159302,44.43000030517578,2.3170450316337923,43.95000076293945,-1.3265213972643264,44.290000915527344,-0.08990821803060467
11310,2017-12-19,42.77000045776367,43.63999938964844,42.72000122070313,43.540000915527344,1489100.0,-0.01903665241754693,-1.1149409159669574,1.571424122817261,30.81082492898142,48.785339034955484,1.601066477126949,1.6888968395746673,1.0473151347835028,0.006123786582534763,22.99151604938981,0.9199981689453054,-0.10377182089802517,-1.6334997177124038,-2.7432326576015953,-0.5237667778232122,-2.188366187656996,-1.0786332477678116,2.324496972289765,2.6737575197514096,-43.589139300596734,0.5548664699445949,12,1.1399993896484375,1.364999771118164,0.5449991226196289,-0.05000114440917969,-3.1599998474121094,1,-0.07855975156394113,-1.2650623451711964,43.599998474121094,1.36364582159302,44.43000030517578,2.3170450316337923,43.95000076293945,-0.07855975156394113
11311,2017-12-20,42.5099983215332,43.02000045776367,42.5,42.72000122070313,1152300.0,-0.006079077237495678,-3.521752110526927,0.27273087574498944,26.78573496484013,46.18384626606608,1.7241423342177313,1.9180750881882531,1.3397517086974133,0.30044263290417916,22.750840491580636,0.5200004577636719,-0.20518290761287972,-1.8115016937255888,-3.2059467914300015,-0.41705659602117606,-2.5087242425777916,-1.114279144873386,2.3945394117722074,0.5101186838509776,-39.36732798630675,0.6972225488522048,12,1.2900009155273438,1.5150012969970703,0.8650016784667969,0.21000099182128906,-3.25,2,-0.06963065634780996,-1.1149409159669574,42.77000045776367,-1.2650623451711964,43.599998474121094,1.36364582159302,44.43000030517578,-0.06963065634780996
11312,2017-12-21,42.31999969482422,42.58000183105469,42.18000030517578,42.27999877929688,965900.0,-0.004469504450973827,-2.3333757192357822,-0.19047792047370224,27.22325147325978,42.49031108090466,1.7326469346990194,2.0667587405094565,1.5503295753772832,0.5192113336329669,22.699343686992314,0.40000152587890625,-0.21718686853442648,-1.9080003738403306,-3.565527541970667,-0.2504732057099943,-2.7367639579055023,-1.079236789775159,2.3440842651506486,6.140327394894996,-30.304287022539043,0.8287635840651687,12,1.3199996948242188,1.5450000762939453,1.4750003814697266,0.8199996948242188,-2.5699996948242188,3,-0.05103969430501387,-3.521752110526927,42.5099983215332,-1.1149409159669574,42.77000045776367,-1.2650623451711964,43.599998474121094,-0.05103969430501387
11313,2017-12-22,42.5,42.650001525878906,42.29999923706055,42.29999923706055,1083800.0,0.004253315370363664,-2.5000095367067843,4.999904634751985,30.270307051820055,38.532394853275896,1.3076474437789756,1.8459353631007218,1.3821412055994955,0.36740383415222766,22.478990181894336,0.3500022888183594,-0.2890725860119119,-1.6420000076293917,-3.4708985851720655,0.18689856991328213,-2.5564492964007286,-0.7275507188580548,1.8659939213989745,14.611867373866646,-20.971316330163525,0.9144492887713361,12,1.085000991821289,1.2800006866455078,1.5749998092651367,0.7999992370605469,-3.4199981689453125,4,-0.06235297707950371,-2.3333757192357822,42.31999969482422,-3.521752110526927,42.5099983215332,-1.1149409159669574,42.77000045776367,-0.06235297707950371
11314,2017-12-26,42.18999862670898,42.77000045776367,42.18000030517578,42.52999877929688,1079500.0,-0.0072941499597887205,-2.2778078011253458,-1.6999942779760004,30.49003888076561,36.584337367445464,1.301452065444984,2.071549854616542,1.6993062614077346,0.7018461981318751,21.92345148509935,0.5900001525878906,-0.3986217500974689,-1.8310012817382884,-3.8407981753717735,0.17879561189519677,-2.8358997285550274,-0.8261028349215493,1.9136760607432137,0.6848169728001823,-34.526647849874855,1.0048984468167417,12,1.1950016021728587,1.5900020599365305,2.1250009536743235,1.1100006103515696,-3.279998779296868,1,-0.042664121726731286,-2.5000095367067843,42.5,-2.3333757192357822,42.31999969482422,-3.521752110526927,42.5099983215332,-0.042664121726731286
11315,2017-12-27,42.41999816894531,42.52000045776367,42.27000045776367,42.310001373291016,1008300.0,0.0054515181256897804,-1.6315979681570862,-0.3235198420267118,30.866430715839968,34.31140988914537,0.918815578882878,1.7451546095503971,1.4770340714405918,0.49787321246666494,21.058109656344445,0.3300018310546946,-0.5738431759745097,-1.483001708984375,-3.5803807259970526,0.6143773080283026,-2.5316912174907173,-0.43431220047803265,1.4528355926337113,28.57116906826036,-5.682807365411904,1.0486895085063397,12,0.9000015258789062,1.3600025177001953,1.912501335144043,0.8800010681152344,-4.19999694824218,2,-0.049976403191756114,-2.2778078011253458,42.18999862670898,-2.5000095367067843,42.5,-2.3333757192357822,42.31999969482422,-0.049976403191756114
11316,2017-12-28,42.65999984741211,42.72999954223633,42.43000030517578,42.650001525878906,1246700.0,0.005657748440038857,3.0000508634063223,0.09089647997225594,32.57046261839477,32.741542714768116,0.4730266472431097,1.400539602992879,1.237391782066311,0.2825241790360167,19.426081384355857,0.3100013732910156,-0.7912010245965817,-1.1309999465942369,-3.2433894857131875,0.9813895925247138,-2.187194716153712,-0.07480517703476153,1.0096938993985276,81.35583357579284,46.80941085240773,1.056194769559476,12,0.6599998474121094,1.1200008392333984,1.7100000381469727,0.6399993896484375,-5.150001525878906,3,-0.07149552855063057,-1.6315979681570862,42.41999816894531,-2.2778078011253458,42.18999862670898,-2.5000095367067843,42.5,-0.07149552855063057
11317,2017-12-29,42.61000061035156,42.97000122070313,42.56999969482422,42.790000915527344,1101300.0,-0.0011720402540877917,-2.0769095337305044,-18.003052270125906,28.545184394198728,30.59690871536727,0.34973599680530754,1.3213903468447938,1.2891110191009716,0.35250510878196906,17.522664224869818,0.40000152587891336,-0.8862387722875198,-1.0559991836547837,-3.13536631166199,1.0233679443524224,-2.095682747658387,-0.01631561965118067,0.8809299234628938,54.430355297593835,24.305106010755896,1.0396835640036044,12,0.6649990081787109,1.1700000762939453,1.7599992752075195,0.6899986267089844,-5.1100006103515625,4,-0.07862009483296084,3.0000508634063223,42.65999984741211,-1.6315979681570862,42.41999816894531,-2.2778078011253458,42.18999862670898,-0.07862009483296084
11318,2018-01-02,42.11000061035156,42.72000122070313,42.04999923706055,42.61999893188477,1392900.0,-0.011734334495140386,-1.1269868181240423,2.8333192048489355,24.352358915705267,29.101621549311744,0.5431540904298515,1.694019736062927,1.7699046987724216,0.8707402348010049,16.67094288461121,0.6700019836425852,-1.0427061682223098,-1.419999122619629,-3.5343216463000644,0.6943234010608066,-2.477160384459843,-0.3628378607794147,1.2236182960262525,6.521874339167269,-14.367490074249272,1.0571612618402164,1,0.7349987030029297,1.6049995422363281,2.2599992752075195,1.1899986267089844,-4.970001220703125,1,-0.05604370876621223,-2.0769095337305044,42.61000061035156,3.0000508634063223,42.65999984741211,-1.6315979681570862,42.41999816894531,-0.05604370876621223
11319,2018-01-03,41.7400016784668,42.36000061035156,41.4900016784668,42.02999877929688,1481800.0,-0.00878648602521781,-1.2025370244286384,0.5686236377372099,27.701425601470177,28.75613273514383,0.694611999883449,1.9306669056655394,2.1153571245152207,1.255091791865084,16.008585944855152,0.8699989318847656,-1.175690973307205,-1.642498207092288,-3.826535041132054,0.541538626947478,-2.7345166241121746,-0.5504797900724014,1.4139104742066024,16.891897116551842,-6.255321563518404,1.0920184170198846,1,0.5149993896484375,1.6949996948242188,2.637497901916504,1.55999755859375,-3.3200035095214844,2,-0.0637278327850277,-1.1269868181240423,42.11000061035156,-2.0769095337305044,42.61000061035156,3.0000508634063223,42.65999984741211,-0.0637278327850277
11320,2018-01-04,41.25,41.9900016784668,41.209999084472656,41.63999938964844,1352500.0,-0.011739378504136089,-2.3191513538081945,1.3448389260861802,21.32076259353208,28.148913582776267,1.057538614647882,2.2949682652674497,2.577836081661701,1.7608939631181215,16.920943829829362,0.7800025939941406,-1.3815084902033234,-1.9779998779296903,-4.309068040246878,0.35306828438749704,-3.1435339590882805,-0.8124657967711002,1.63768647680034,2.2727765327044778,-19.622077510294417,1.165534081158593,1,0.8400001525878906,2.0450000762939453,3.2074995040893555,2.049999237060547,-2.770000457763672,3,-0.0567272764263731,-1.2025370244286384,41.7400016784668,-1.1269868181240423,42.11000061035156,-2.0769095337305044,42.61000061035156,-0.0567272764263731
11321,2018-01-05,41.08000183105469,41.4900016784668,40.91999816894531,41.38000106811523,1665000.0,-0.004121167732007547,1.192319260536258,0.7692300168238012,22.027306683006245,27.57158638385921,1.121273850371189,2.310944577526101,2.727117703452393,1.9410743710791962,17.9846940471501,0.5700035095214844,-1.4870469072487111,-1.9749980926513686,-4.407449461603079,0.4574532763003418,-3.1912237771272274,-0.7587724081755098,1.505700915126667,7.805045069185453,-13.091845066638676,1.216225684475856,1,0.8649978637695312,2.069997787475586,3.377497673034668,2.2199974060058594,-2.4500007629394602,4,-0.06962026491901274,-2.3191513538081945,41.25,-1.2025370244286384,41.7400016784668,-1.1269868181240423,42.11000061035156,-0.06962026491901274
11322,2018-01-08,41.540000915527344,41.58000183105469,41.04999923706055,41.08000183105469,1718900.0,0.011197640310836476,-1.0384547668652249,-1.533334181046029,21.722122852646777,26.62178813950662,0.6023387229461861,1.6936266200930703,2.258734878147166,1.4902036274656894,19.100304250503246,0.5300025939941406,-1.4706579085652578,-1.3599990844726548,-3.7620768060236145,1.0420786370783048,-2.561037945248131,-0.15896022369717855,0.7125609152068009,34.44453863434056,17.304742930137706,1.201038860775479,1,0.404998779296875,1.6099987030029297,2.857499122619629,1.7599983215332031,-3.4300003051757812,0,-0.09701498568065159,1.192319260536258,41.08000183105469,-2.3191513538081945,41.25,-1.2025370244286384,41.7400016784668,-0.09701498568065159
11323,2018-01-09,40.90999984741211,41.5,40.88000106811523,41.43000030517578,1747400.0,-0.01516613033775227,-1.1379346632202454,-1.1304380276317316,22.606937776924966,25.74588801685766,1.0986101686261378,2.114649204877317,2.8686677192244616,2.123047836726421,19.811167775770517,0.6599998474121165,-1.4250113006966174,-1.7885002136230455,-4.14574455747853,0.5687441302324387,-2.9671223855507876,-0.6098780416953034,1.0760492509642674,2.026945174020312,-15.24556794991453,1.178622171927742,1,1.0150012969970703,2.220001220703118,3.4875001907348633,2.3899993896484375,-1.8600006103515625,1,-0.08335369983209173,-1.0384547668652249,41.540000915527344,1.192319260536258,41.08000183105469,-2.3191513538081945,41.25,-0.08335369983209173
11324,2018-01-10,40.18999862670898,40.810001373291016,40.150001525878906,40.70000076293945,1785800.0,-0.017599638801970796,-1.2373015051983656,0.9807724755162811,23.12499801317982,24.885728827673198,1.6819517485683306,2.5818950080182788,3.5478924760580384,2.8466841287632363,20.554308041423013,0.7599983215332031,-1.3923603279659176,-2.2640012741088924,-4.595446565972175,0.06744401775439002,-3.42972392004053,-1.0982786281772547,1.5748408656151724,2.173755299629547,-16.245405139362198,1.1657226459316394,1,1.3700027465820384,2.4950027465820384,4.265001296997077,3.1100006103515696,-0.43999862670897727,2,-0.07588950836722863,-1.1379346632202454,40.90999984741211,-1.0384547668652249,41.540000915527344,1.192319260536258,41.08000183105469,-0.07588950836722863
11325,2018-01-11,39.84000015258789,40.33000183105469,39.709999084472656,40.11999893188477,1567400.0,-0.008708596319495499,-1.296302575622713,0.5490149146558622,22.699401817949294,23.788944294290367,1.8187517747518243,2.7441643935918663,3.8705823562972768,3.190814774736822,22.553712593656424,0.6200027465820312,-1.4088235456546911,-2.4054998397827134,-4.891743923982929,0.08074424441750239,-3.6486218818828178,-1.162377797682609,1.6599998474121094,6.95191856551274,-13.165335041194565,1.2431220421001061,1,1.5,2.5649986267089844,4.614999771118164,3.4599990844726562,-0.7000007629394531,3,-0.03564261993483797,-1.2373015051983656,40.18999862670898,-1.1379346632202454,40.90999984741211,-1.0384547668652249,41.540000915527344,-0.03564261993483797
11326,2018-01-12,39.52999877929688,39.90999984741211,39.4900016784668,39.77000045776367,1642800.0,-0.007781158938345856,-1.6250223520295644,0.8571525885558112,22.155691358382,23.079000623644067,1.8305755367545515,2.8240652653589464,4.146530878876796,3.4905313643083034,24.716583511525325,0.4199981689453125,-1.4213689330997,-2.4775011062622028,-5.049527856393979,0.09452564386957363,-3.7635144813280874,-1.1914877311963181,1.6120010375976506,1.913736742103096,-19.146501799534274,1.2860133750658875,1,1.5750026702880788,2.765001296997063,4.912501335144036,3.7700004577636648,-0.9099998474121094,4,-0.02656208625056855,-1.296302575622713,39.84000015258789,-1.2373015051983656,40.18999862670898,-1.1379346632202454,40.90999984741211,-0.02656208625056855
11327,2018-01-16,39.560001373291016,39.88999938964844,39.33000183105469,39.7599983215332,4681800.0,0.000758982922353324,1.4347768397658103,0.8333147897957809,19.753128088155535,22.567974976138544,1.477843466456882,2.580621640718334,4.088247131657447,3.4452045543410605,27.340869574951356,0.55999755859375,-1.4630477333466985,-2.2279985427856417,-4.850817925494773,0.39482083992349004,-3.539408234140204,-0.9165888514310794,1.2515988159179727,10.599066189448223,-10.811012981067712,1.3114096913545643,1,1.2849998474121094,2.654998779296875,4.882498741149902,3.7399978637695312,-0.9600028991699219,1,-0.023508601438110177,-1.6250223520295644,39.52999877929688,-1.296302575622713,39.84000015258789,-1.2373015051983656,40.18999862670898,-0.023508601438110177
11328,2018-01-17,40.060001373291016,40.16999816894531,39.650001525878906,39.70000076293945,2385900.0,0.0126390288837952,-1.260859469590168,-1.8000305180437934,28.91093102729363,22.702364467896704,0.7336181670908033,1.830285707577417,3.5655152511026245,2.9280018126706793,30.054135586759873,0.6099967956542969,-1.5332307454787895,-1.5094985961914062,-3.9255449780933205,0.906547785710508,-2.717521787142367,-0.3014754052404456,0.45527914428711114,49.32430865034422,24.247811023090293,1.2080231909509578,1,0.6000003814697266,2.154998779296875,4.382498741149902,3.2399978637695312,-0.6400032043457031,2,-0.048677001899444905,1.4347768397658103,39.560001373291016,-1.6250223520295644,39.52999877929688,-1.296302575622713,39.84000015258789,-0.048677001899444905
11329,2018-01-18,39.68000030517578,40.11000061035156,39.36000061035156,40.06999969482422,2024200.0,-0.0094857976806908,2.1914810726576195,-1.0833298012122239,23.653889887393106,22.961600833881263,0.8835978977054069,2.0043149055214684,3.893076896913911,3.2908108415738226,32.347368044196536,0.75,-1.6032949112758317,-1.6934997558593778,-4.051288465176938,0.6642889534581826,-2.872394110518158,-0.5146054012005976,0.5982244750976591,34.999847412109375,9.93721814554359,1.1788943546587791,1,0.7750015258789062,2.5349998474121094,4.762499809265137,3.6199989318847656,-0.15000152587889914,3,-0.015877042925149798,-1.260859469590168,40.060001373291016,1.4347768397658103,39.560001373291016,-1.6250223520295644,39.52999877929688,-0.015877042925149798
11330,2018-01-19,39.40999984741211,39.959999084472656,39.34000015258789,39.810001373291016,2040900.0,-0.006804446967921374,-1.2962884471382754,1.025646543291991,18.929274245193625,22.61737500745764,0.9668174681468003,2.1182918557354213,4.114156471348807,3.541715038970743,33.76328353769536,0.6199989318847656,-1.6178755726457155,-1.7955001831054673,-4.2124005736769945,0.6214002074660598,-3.003950378391231,-0.5870499878197037,0.7599983215332031,9.523614895549501,-8.070551222635368,1.2084501952857643,1,1.0450019836425781,2.750001907348633,5.032500267028809,3.8899993896484375,-0.6100006103515625,4,0.008627255871715533,2.1914810726576195,39.68000030517578,-1.260859469590168,40.060001373291016,1.4347768397658103,39.560001373291016,0.008627255871715533
11331,2018-01-22,39.54999923706055,39.86000061035156,39.45000076293945,39.599998474121094,1689200.0,0.003552382395089815,-2.2800488288700693,0.1249976158233039,21.24060756901399,22.563873309276214,0.655942929065823,1.83947762633629,3.907156430583612,3.379886462046535,34.98308860917307,0.4500007629394531,-1.657381894993243,-1.5075008392334013,-3.950431476683285,0.9354297982164823,-2.7289661579583466,-0.28603552050845593,0.5600013732910156,26.190281562216168,12.708068589331722,1.2214653187249422,1,0.8650016784667969,2.410001754760742,5.050000190734863,3.75,-0.8999977111816406,0,-0.010366620867793053,-1.2962884471382754,39.40999984741211,2.1914810726576195,39.68000030517578,-1.260859469590168,40.060001373291016,-0.010366620867793053
11332,2018-01-23,40.15999984741211,40.2400016784668,39.59000015258789,39.59000015258789,1809900.0,0.015423530268489971,-1.2807083294294013,-11.400167849240864,32.04420549330035,23.612458611095704,-0.1904217686687275,1.1166071681600584,3.239085764137016,2.751701524273045,35.57011311346221,0.69000244140625,-1.6063097855775084,-0.7895002365112305,-3.188003909489204,1.6090034364667432,-1.9887520730002208,0.4097515999777599,-0.8299980163574219,91.11092273131861,73.57788171193633,1.199251836488987,1,-0.08999824523925781,1.7350006103515625,4.439999580383301,3.1399993896484375,-1.6699981689453125,1,-0.03834663648851022,-2.2800488288700693,39.54999923706055,-1.2962884471382754,39.40999984741211,2.1914810726576195,39.68000030517578,-0.03834663648851022
11333,2018-01-24,39.849998474121094,40.06999969482422,39.83000183105469,40.02000045776367,1076800.0,-0.007719157730798454,-1.2857454268015769,-0.2982492537912757,32.40222630290927,24.643261754398974,-0.05206976573790456,1.2837144536264162,3.485250461249528,3.0461618041439493,36.33525399522077,0.3299980163574219,-1.5653965533265577,-0.9670015335083022,-3.29665580083136,1.3626527338147554,-2.1318286671698274,0.19782560015322304,-0.5017966461181658,56.666384096977914,37.439034823709726,1.1648271336615275,1,-0.01999664306640625,2.045001983642578,4.622502326965332,3.450000762939453,-1.6299972534179616,2,-0.0313676298083615,-1.2807083294294013,40.15999984741211,-2.2800488288700693,39.54999923706055,-1.2962884471382754,39.40999984741211,-0.0313676298083615
11334,2018-01-25,40.38999938964844,40.41999816894531,39.790000915527344,39.849998474121094,1414600.0,0.013550839051550412,1.0999961852930331,-3.1764389094580947,42.06642352103218,26.79515305474152,-0.6266120269332731,0.6344778666876749,2.8999114212183983,2.494081092897453,36.85836646226547,0.6299972534179688,-1.5517931990747371,-0.33700065612792685,-2.580814478597894,1.9068131663420402,-1.4589075673629068,0.7849062551070531,-1.023961564636231,97.22233014852621,72.71704208581892,1.1219069112349829,1,-0.5149993896484375,1.460000991821289,4.0525007247924805,3.0500011444091797,-1.4599990844726562,3,-0.02401587609213307,-1.2857454268015769,39.849998474121094,-1.2807083294294013,40.15999984741211,-2.2800488288700693,39.54999923706055,-0.02401587609213307
11335,2018-01-26,40.29999923706055,40.540000915527344,39.900001525878906,40.47000122070313,1479900.0,-0.0022282781368636595,3.129010028917738,-0.3148179544780363,42.69661556837119,29.07747796696254,-0.5190864962292352,0.5876380727964516,2.922605389105968,2.5740699137534264,37.31705051096329,0.6399993896484375,-1.5122344930148657,-0.3210008621215792,-2.4239408844958064,1.781939160252648,-1.3724708733086928,0.7304691490655344,-0.8918029982910127,77.98150047071259,49.24196070391556,1.0514700111871143,1,-0.36499786376953125,1.1850013732910156,4.077500343322754,3.2749996185302734,-2.1300010681152344,4,-0.019106711472479665,1.0999961852930331,40.38999938964844,-1.2857454268015769,39.849998474121094,-1.2807083294294013,40.15999984741211,-0.019106711472479665
11336,2018-01-29,39.61000061035156,40.18000030517578,39.61000061035156,40.13000106811523,1284300.0,-0.017121554336766542,-1.1923045886366137,3.058790530685346,32.67506492510324,30.5132487266234,0.20501313197946303,1.0934861919085677,3.50752287406155,3.2445144303581017,38.41073208583732,0.6899986267089844,-1.4445556468424954,-0.8584995269775391,-2.772749124623772,1.0557500706686938,-1.8156243258006555,0.09862527184557734,-0.1338960909765632,2.1053096527825184,-24.84216392220603,0.9571247988231169,1,0.3299999237060547,1.5650005340576172,4.41249942779541,3.964998245239258,-1.5499992370605469,0,-0.020449415824531303,3.129010028917738,40.29999923706055,1.0999961852930331,40.38999938964844,-1.2857454268015769,39.849998474121094,-0.020449415824531303
11337,2018-01-30,39.2599983215332,39.790000915527344,39.18000030517578,39.650001525878906,1912000.0,-0.008836210134439915,-1.2181871146283438,0.7500055019623768,34.40454763099747,31.123650571479384,0.5676826079024124,1.2433960663854435,3.761362280711701,3.5776786836808796,40.26035944246844,0.6100006103515625,-1.3526850311540954,-1.041001701354979,-2.7404750765041612,0.6584716737942031,-1.8907383889295701,-0.19126501378038796,1.2800025939941406,5.882204445242289,-23.217146429621053,0.8497366875745908,1,0.6000022888183594,1.81500244140625,4.652501106262207,4.435001373291016,-0.9399986267089844,1,-0.015537361735436628,-1.1923045886366137,39.61000061035156,3.129010028917738,40.29999923706055,1.0999961852930331,40.38999938964844,-0.015537361735436628
11338,2018-01-31,39.75,39.79999923706055,39.06999969482422,39.27999877929688,1930600.0,0.01248093987304233,1.5614032739489498,-1.2051214335318734,45.652195218670016,33.56790671939903,0.03250059990031673,0.5981933867973055,3.181487881815393,3.0679288239137605,41.50589475686215,0.7299995422363281,-1.2137538595270811,-0.43299999237060405,-1.9177742322880817,1.0517742475468737,-1.1753871123293393,0.30938712758813125,0.7628009033203114,46.25848574809525,13.185096451545839,0.7423871199587372,1,0.05500030517578125,1.2700004577636719,4.002499580383301,3.9449996948242188,-1.0400009155273438,2,-0.03169807098196742,-1.2181871146283438,39.2599983215332,-1.1923045886366137,39.61000061035156,3.129010028917738,40.29999923706055,-0.03169807098196742
11339,2018-02-01,39.08000183105469,39.900001525878906,38.97000122070313,39.7400016784668,1502600.0,-0.01685529984768086,-1.1136344917572474,-1.4042513473151306,42.936829991697,36.235412913454965,0.6799416899808151,1.115906406842285,3.759389619359645,3.710250235870795,42.06095141088337,0.9300003051757741,-1.077644964623758,-0.9699981689453097,-2.3396085488617686,0.3996122109711493,-1.6548033589035356,-0.28519297898708373,1.3750870239257793,7.006409664549129,-28.157877266339096,0.6848051899582281,2,0.6749992370605469,1.8899993896484446,4.602499008178711,4.784997940063477,0.12999725341796875,3,-0.022006155835646912,1.5614032739489498,39.75,-1.2181871146283438,39.2599983215332,-1.1923045886366137,39.61000061035156,-0.022006155835646912
11340,2018-02-02,38.90999984741211,39.18999862670898,38.459999084472656,38.459999084472656,1888800.0,-0.004350101731763201,-2.244436909252713,-0.6818194954194723,44.083990166252,38.7735665353703,0.8622329732210687,1.1611454450773948,3.8379343170438673,3.8447594008405446,42.537610216027765,0.729999542236321,-1.0316638716538051,-1.0230001449584947,-2.36039943799949,0.3143991480825008,-1.6916997914789889,-0.3543004984380005,1.4559837495117165,26.1628164865776,-12.661855638641644,0.6686996465204964,2,0.5900001525878906,1.8050003051757812,4.6725006103515625,4.954999923706055,0.3899993896484375,4,0.000514018448781961,-1.1136344917572474,39.08000183105469,1.5614032739489498,39.75,-1.2181871146283438,39.2599983215332,0.000514018448781961
11341,2018-02-05,38.22000122070313,39.34000015258789,38.22000122070313,38.86999893188477,2431300.0,-0.017733195307500615,-2.4461626944768637,-1.4444369092527445,38.64407678267436,39.50688556752297,1.5016452897115826,1.713759344725439,4.4301182303717255,4.508464622468232,42.82876938854031,1.1199989318847585,-0.9370689463977513,-1.5699987411498952,-2.9994481402731523,-0.14054934202663816,-2.284723440711524,-0.8552740415882667,1.993503615224597,0.0,-40.64372684297548,0.7147246995616287,2,1.1599998474121023,2.375,5.329998970031731,5.644998550415032,1.3199996948242116,0,-0.0013082953992877844,-2.244436909252713,38.90999984741211,-1.1136344917572474,39.08000183105469,1.5614032739489498,39.75,-0.0013082953992877844
11342,2018-02-06,37.5099983215332,38.02999877929688,36.84000015258789,37.77999877929688,3223800.0,-0.018576736695270712,2.0909036863824912,0.41538678232088094,29.13257272576297,39.14359072561783,2.0073037232331856,2.220194839703133,5.030749969562251,5.192568680928325,43.70377129479739,1.3800010681152415,-0.8067911838191364,-2.0785015106201143,-3.602323203720566,-0.5546798175196628,-2.8404123571703366,-1.3165906640698921,2.5041561528720635,21.895355171842063,-16.92121926071782,0.7619108465502245,2,1.180002212524414,2.3950023651123047,6.04000186920166,6.355001449584961,2.1500015258789062,1,0.014662838612873985,-2.4461626944768637,38.22000122070313,-2.244436909252713,38.90999984741211,-1.1136344917572474,39.08000183105469,0.014662838612873985
11343,2018-02-07,37.5,38.040000915527344,37.349998474121094,37.5,1891500.0,-0.00026655083925886114,-3.5999694827323125,-0.0,31.01046847627579,37.91515127620045,1.8426759095330496,2.067634550106348,4.928038732097036,5.168842573372828,44.44101320634582,0.69000244140625,-0.6984610115190648,-1.9179998397827163,-3.576389606319765,-0.25961007324566765,-2.747194723051244,-1.0888049565141884,2.1332559557871846,21.568612784715288,-16.998312873638906,0.829194883268525,2,1.1900005340576172,2.280000686645508,6.027500152587891,6.364999771118164,2.6300010681152273,2,0.021866658528645777,2.0909036863824912,37.5099983215332,-2.4461626944768637,38.22000122070313,-2.244436909252713,38.90999984741211,0.021866658528645777
11344,2018-02-08,37.13999938964844,38.150001525878906,37.13000106811523,37.4900016784668,2675000.0,-0.009600016276041679,-4.513531904364059,-100.0,30.531747345581792,36.56349925144607,1.8921636320788409,2.3056319986695897,5.156249948405595,5.493002280957697,44.5949366260786,1.020000457763679,-0.7192509484188392,-2.125500488281247,-4.027958626188692,-0.22304235037380238,-3.0767295572349695,-1.1742714193275248,2.1580658697548287,11.999969482421875,-28.991525898178963,0.951229068953724,2,1.3700008392333984,2.460000991821289,6.140000343322754,6.659999847412109,2.69000244140625,3,0.04227247497644826,-3.5999694827323125,37.5,2.0909036863824912,37.5099983215332,-2.4461626944768637,38.22000122070313,0.04227247497644826
11345,2018-02-09,38.41999816894531,38.72000122070313,37.13999938964844,37.13999938964844,3225500.0,0.034464157251807404,-1.4687552154114027,-3.65711545378252,41.89382889699504,37.58780635943405,0.35474742089372313,0.9631782968530302,3.7511378733423513,4.190788393968205,43.987244238606394,1.5800018310546946,-0.6982173276932997,-0.7745016098022433,-2.6926092508992454,1.143606031294759,-1.7335554303507408,0.18455221074625427,0.5830992776401089,63.19992065429687,19.496105011796963,0.9590538205484997,2,-0.04999732971191406,0.9950027465820312,4.4250030517578125,5.100002288818359,1.2600021362304688,4,0.020562231993178415,-4.513531904364059,37.13999938964844,-3.5999694827323125,37.5,2.0909036863824912,37.5099983215332,0.020562231993178415
11346,2018-02-12,38.47999954223633,38.66999816894531,38.040000915527344,38.43000030517578,2176900.0,0.001561722440151403,1.9302436990445435,0.039061941205922324,36.91589729085436,37.866845210529256,0.13141878744297486,0.8648200760147731,3.5602722212793907,4.108056646224782,43.18793435086309,0.6299972534179688,-0.7898770158921309,-0.6620002746582045,-2.5988303746535877,1.2748298253371786,-1.6304153246558997,0.3064147753394906,0.2635262290693916,87.23396052602178,47.480923041659956,0.968415049997693,2,-0.10999870300292969,0.7300014495849609,4.21250057220459,4.899999618530273,1.1800003051757812,0,0.021309763632511913,-1.4687552154114027,38.41999816894531,-4.513531904364059,37.13999938964844,-3.5999694827323125,37.5,0.021309763632511913
11347,2018-02-13,38.63000106811523,38.7599983215332,37.88999938964844,38.310001373291016,1774000.0,0.0038981685983197067,2.000026308520014,6.400091554131238,40.25562103639004,37.26722585694259,-0.13113614803233986,0.6762442892650924,3.2716813756077485,3.942033706857366,42.27600018553538,0.8699989318847656,-0.8907165507463901,-0.4654987335205121,-2.4047280357461034,1.4737305687050792,-1.4351133846333042,0.50411591759228,-1.7900009155273366,92.02469494071957,52.16341638038469,0.9696146511127954,2,-0.26000022888182883,0.5799999237060618,3.917498588562019,4.604997634887702,1.2000007629394602,1,0.023556816522151802,1.9302436990445435,38.47999954223633,-1.4687552154114027,38.41999816894531,-4.513531904364059,37.13999938964844,0.023556816522151802
11348,2018-02-14,38.11000061035156,38.4900016784668,38.04999923706055,38.38000106811523,1924100.0,-0.013461052119744021,-1.2564042372135333,-0.8437522351763073,31.73079509469484,36.022110868386804,0.14725083894236235,1.0990120529155263,3.653219229830043,4.444263367105734,41.971020570579064,0.5800018310546804,-0.8926635950837749,-0.8879991531372085,-2.81911386187398,1.043115555599563,-1.8535565075055942,0.07755820123117729,-1.2316004943847645,60.122772610895716,26.38057079459245,0.9655573543683851,2,-0.020000457763671875,1.0599994659423828,4.437499046325684,5.124998092651367,1.3400001525878906,2,0.04067171903008404,2.000026308520014,38.63000106811523,1.9302436990445435,38.47999954223633,-1.4687552154114027,38.41999816894531,0.04067171903008404
11349,2018-02-15,39.04999923706055,39.060001373291016,38.22999954223633,38.31999969482422,1758900.0,0.024665405711215227,1.2133269585827708,-2.703697424377358,41.18477221051089,35.69997553997112,-0.8911669413400318,0.11530719221067898,2.587339479066607,3.4970487647076283,40.993768556650025,0.9500007629394531,-0.868577581393005,0.08349952697754048,-1.8211459422300535,1.9881449961851345,-0.8688232076262565,1.0358222615813375,-2.133967156982422,99.47905594287498,68.38614234101692,0.9523227346037964,2,-0.9599990844726562,-0.22499847412109375,3.47750186920166,4.165000915527344,0.7900009155273438,3,0.027656897622412746,-1.2564042372135333,38.11000061035156,2.000026308520014,38.63000106811523,1.9302436990445435,38.47999954223633,0.027656897622412746
11350,2018-02-16,39.75,39.810001373291016,38.86999893188477,38.93000030517578,3173200.0,0.017925756123321923,-1.000000000000015,1.1232879575679984,50.98591034716938,37.071290380470565,-1.6310001381585053,-0.5880660367801482,1.778279489204543,2.785526313711401,39.486025676546696,0.9400024414062429,-0.9452834014970151,0.7665002822875948,-1.1607477449767458,2.6937483095519354,-0.1971237313445755,1.7301242959197651,-2.748209148193361,96.87493170308176,59.549362963632326,0.9636240136321685,2,-1.4249992370605469,-1.0599994659423828,2.3725013732910156,3.1000003814697266,0.7799987792968821,4,0.0020126246806211334,1.2133269585827708,39.04999923706055,-1.2564042372135333,38.11000061035156,2.000026308520014,38.63000106811523,0.0020126246806211334
11351,2018-02-20,39.13999938964844,39.70000076293945,38.95000076293945,39.5099983215332,2616600.0,-0.015345927304441842,-1.0000101725777821,-0.4512183775435201,49.18479035504132,39.29931456150149,-0.9798114297706277,-0.010916178136639587,2.2634364384231773,3.380341141762571,37.89680249769365,0.7999992370605469,-0.973520726169177,0.17699966430664205,-1.733526248490172,2.087525577103456,-0.7782632920917649,1.132262620705049,-1.9697159065527359,65.10409940455021,22.81795532536419,0.9552629563984054,2,-0.6699981689453125,-0.4499988555908203,2.7325000762939453,3.489999771118164,1.4799995422363352,1,0.013796651097295554,-1.000000000000015,39.75,1.2133269585827708,39.04999923706055,-1.2564042372135333,38.11000061035156,0.013796651097295554
11352,2018-02-21,38.61999893188477,39.400001525878906,38.61999893188477,39.0,1757600.0,-0.01328565319040842,-3.1052652712946,1.0270328786613274,42.3545292412679,40.55976575761173,-0.31938587981743893,0.4087527033150309,2.6467530355364985,3.8926758312778063,37.28680989002132,0.7800025939941335,-1.0151180269648208,-0.26600074768065696,-2.0958284135700893,1.5638269182087754,-1.1809145806253767,0.6489130852640628,-1.2913323753773511,32.38630698739024,-9.009167231407716,0.9149138329447171,2,-0.14999771118164773,0.07000160217284446,3.0800018310546804,3.900001525878899,2.2400016784667898,2,0.026929076755326076,-1.0000101725777821,39.13999938964844,-1.000000000000015,39.75,1.2133269585827708,39.04999923706055,0.026929076755326076
11353,2018-02-22,38.599998474121094,38.9900016784668,38.45000076293945,38.709999084472656,2138200.0,-0.0005178782578154628,-1.634176296544409,0.2894744767354368,46.439147138526586,42.327254623494476,-0.1418595486669787,0.348154807392163,2.5173477487366114,3.9029003539216376,36.71354042752222,0.5400009155273438,-0.9621014086144726,-0.22350120544433594,-1.9992831459556655,1.5522807350669936,-1.1113921757000043,0.6643897648113324,-1.122451828606657,23.417626778178025,-21.40549308409102,0.8878909702556649,2,-0.12499809265136719,0.09000205993652344,2.930002212524414,3.8400020599365234,2.19000244140625,3,0.031865373200940184,-3.1052652712946,38.61999893188477,-1.0000101725777821,39.13999938964844,-1.000000000000015,39.75,0.031865373200940184
11354,2018-02-23,39.41999816894531,39.41999816894531,38.0099983215332,38.33000183105469,1959000.0,0.02124351624972154,1.5871643755074614,-9.909002635594396,53.450596078451625,43.61133986587855,-0.6754617401951108,-0.577868589642577,1.5498769423903482,3.079869481364497,37.09167332630829,1.4099998474121094,-0.751433168959295,0.6449985504150391,-0.9987136227437077,2.288710723573786,-0.1768575361643343,1.4668546369944124,-1.802504239764282,78.33319204848895,29.862908599670533,0.8218560865793716,2,-0.5699977874755859,-0.7299976348876953,2.017502784729004,3.0200023651123047,1.4000015258789062,4,0.0007611008469750047,-1.634176296544409,38.599998474121094,-3.1052652712946,38.61999893188477,-1.0000101725777821,39.13999938964844,0.0007611008469750047
11355,2018-02-26,39.52999877929688,39.59000015258789,39.099998474121094,39.45000076293945,1645400.0,0.002790477307485606,3.899998092658643,0.07339292213792403,59.618183264414895,46.133816085163055,-0.6833075050976376,-0.7889640679859653,1.325137591077997,2.9669675733773886,37.64704061167319,0.4900016784667969,-0.5431089733600061,0.7934991836547951,-0.7316069196357446,2.318605286945335,0.03094613200952523,1.556052235300065,-1.7809544034692522,89.94072555888663,33.87944814644743,0.7625530516452708,2,-0.6799983978271555,-0.8399982452392649,1.805002212524407,2.910001754760735,1.3899993896484304,0,0.007842180188818215,1.5871643755074614,39.41999816894531,-1.634176296544409,38.599998474121094,-3.1052652712946,38.61999893188477,0.007842180188818215
11356,2018-02-27,38.79999923706055,39.81999969482422,38.790000915527344,39.5,1935100.0,-0.018466976088515774,-1.861118028218265,-8.750226503265639,59.443635210037286,48.26581766001274,0.10824017361909455,-0.12939327830878256,1.9205233680771272,3.6933041830060986,37.984588338578135,1.029998779296875,-0.3006182366161383,0.10399971008300923,-1.3654419343536262,1.5734413545196446,-0.630721112135312,0.8387205323013305,-0.9272974413851145,43.646426305795174,-16.045238375391207,0.7347208222183181,2,0.11499977111816406,-0.10999870300292969,2.507502555847168,3.6400012969970703,2.5300025939941406,1,0.04458761794469046,3.899998092658643,39.52999877929688,1.5871643755074614,39.41999816894531,-1.634176296544409,38.599998474121094,0.04458761794469046
11357,2018-02-28,38.650001525878906,39.11999893188477,38.63999938964844,38.97000122070313,1929800.0,-0.003865920467296502,-1.8234937731403986,0.45714192293231026,58.249650821172274,51.2123571851769,0.292089652308654,-0.028920941114023435,1.9423497813758246,3.82962827549283,37.90346494755626,0.47999954223633523,-0.21488874445977757,-0.015498161315917969,-1.4607732519934586,1.4297769293616227,-0.7381357066546883,0.7071393840228524,-0.6215158982715678,35.3592662298385,-27.95035720460217,0.722637545338769,2,0.2649974822998047,0.03999900817871094,2.53749942779541,3.789999008178711,2.3699989318847656,2,0.05097017666834547,-1.861118028218265,38.79999923706055,3.899998092658643,39.52999877929688,1.5871643755074614,39.41999816894531,0.05097017666834547
11358,2018-03-01,38.4900016784668,39.20000076293945,38.31999969482422,38.709999084472656,2222200.0,-0.004139711283193015,-2.1428532503184585,0.6874925494122823,59.97047413246634,53.299657398727504,0.5717912437909121,0.03356385567525422,1.9542023168201297,3.9756836408793106,37.814342471678515,0.8800010681152344,-0.0973130080334812,-0.11249809265136435,-1.4656366859973744,1.2406405006946457,-0.7890673893243729,0.5640712040216442,-0.3181949254821106,26.519502361527646,-41.49257658994962,0.6765692966730055,3,0.42499732971191406,0.1999988555908203,2.492499351501465,3.9499988555908203,2.55999755859375,3,0.061574404482571454,-1.8234937731403986,38.650001525878906,-1.861118028218265,38.79999923706055,3.899998092658643,39.52999877929688,0.061574404482571454
11359,2018-03-02,38.22000122070313,38.959999084472656,37.849998474121094,38.58000183105469,2124200.0,-0.0070148206284624814,-1.0181717297822166,1.6363857051203923,48.263916023709456,52.99721358500974,0.7953104454915163,0.2485763848692173,2.096621090602973,4.229708720617751,38.11366451493869,1.1100006103515625,-0.02104302052754292,-0.33949851989745383,-1.6833728186986505,1.0043757789037429,-1.0114356692980522,0.3324386295031445,1.5999984741210866,18.781853670627598,-47.780136114474416,0.6719371494005968,3,0.6149978637695241,0.4699993133544851,2.6424999237060476,4.219999313354485,2.529998779296868,4,0.06724227139563999,-2.1428532503184585,38.4900016784668,-1.8234937731403986,38.650001525878906,-1.861118028218265,38.79999923706055,0.06724227139563999
11360,2018-03-05,38.93000030517578,38.9900016784668,37.90999984741211,38.04999923706055,2390200.0,0.0185766368863447,1.1599954223807434,-2.4444432670707896,53.51014644033986,53.47780870559847,-0.048319148448861426,-0.48469821833241156,1.291417526159492,3.506582926518817,37.858764439629546,1.0800018310546875,0.185526262370729,0.3695005416870103,-0.97550123602322,1.7145023193972406,-0.3030003471681084,1.042001430542129,0.8505993652343733,54.82239400182796,-8.747797306732046,0.6725008888551162,3,-0.095001220703125,-0.23999977111816406,1.932499885559082,3.510000228881836,2.0900001525878906,0,0.04854866105400868,-1.0181717297822166,38.22000122070313,-2.1428532503184585,38.4900016784668,-1.8234937731403986,38.650001525878906,0.04854866105400868
11361,2018-03-06,38.16999816894531,38.709999084472656,38.11000061035156,38.58000183105469,1415100.0,-0.019522274088691116,-1.2641504001842574,-0.46591268688742754,46.72362628793577,53.963263933006004,0.6253842344348897,0.28603068207902993,1.953802909410399,4.243317235139237,37.35732202618807,0.8199996948242188,0.24668023727943478,-0.3880014419555664,-1.7358510889781726,0.9598482050670398,-1.061926265466873,0.28592338155574026,1.5719894775390628,23.70364091043954,-34.76908449110709,0.6739248235113039,3,0.6650009155273438,0.34000205993652344,2.5400028228759766,4.270002365112305,2.3500022888183594,1,0.07204611296621355,1.1599954223807434,38.93000030517578,-1.0181717297822166,38.22000122070313,-2.1428532503184585,38.4900016784668,0.07204611296621355
11362,2018-03-07,38.060001373291016,38.31999969482422,37.91999816894531,38.11000061035156,1081200.0,-0.002881760569320324,-1.4242101977828896,0.12194826944547822,49.62179076173366,54.316891002251246,0.7236960274883586,0.4630877792737209,1.969017294463896,4.324060874883031,35.85242350991348,0.40000152587890625,0.1610701717248162,-0.5254983901977539,-1.8039752027778917,0.7529784223823839,-1.1647367964878228,0.11374001609231499,1.6441464897460918,15.555743935348055,-40.94402735958757,0.6392384062900682,3,0.7749977111816406,0.3099994659423828,2.497499465942383,4.379999160766602,3.049999237060547,2,0.0859169821275525,-1.2641504001842574,38.16999816894531,1.1599954223807434,38.93000030517578,-1.0181717297822166,38.22000122070313,0.0859169821275525
11363,2018-03-08,38.31999969482422,38.43000030517578,38.06999969482422,38.06999969482422,1028600.0,0.006831274623013028,-1.8800048828125,-5.0000762951094835,43.84485687800616,53.249586646646186,0.4691378803230748,0.28213691103327676,1.609500721923581,4.030435813489845,34.200581150551,0.3699989318847656,0.13547439332666045,-0.30650005340576314,-1.4872624865194837,0.8742623797079574,-0.8968812699626199,0.2838811631510936,1.3470651804345692,41.228061369606316,-9.428840830067777,0.5903812165568603,3,0.5149993896484375,0.05000114440917969,2.147500991821289,4.045000076293945,3.270000457763672,3,0.07045931065871414,-1.4242101977828896,38.060001373291016,-1.2641504001842574,38.16999816894531,1.1599954223807434,38.93000030517578,0.07045931065871414
11364,2018-03-09,38.709999084472656,38.709999084472656,38.20000076293945,38.349998474121094,1721300.0,0.010177437180437066,1.8333192048488958,1.44000244140625,40.74731477660245,51.15282348133369,-0.035946378169455784,0.016641970016443963,1.1324568573100606,3.6080974255346234,32.10400895602301,0.5099983215332031,0.22044443690896287,0.004999351501467686,-0.9460658139455589,0.9560645169484943,-0.47053323122204205,0.4805319342249774,0.9207244627633813,74.07387784512356,28.05441105518115,0.47553258272351256,3,0.125,-0.3399982452392578,1.7025012969970703,3.6000003814697266,3.1399993896484375,4,0.060449501625705615,-1.8800048828125,38.31999969482422,-1.4242101977828896,38.060001373291016,-1.2641504001842574,38.16999816894531,0.060449501625705615
11365,2018-03-12,39.209999084472656,39.31999969482422,38.75,38.84000015258789,3295700.0,0.012916559334163358,-1.0727290382094479,1.0277730682829653,50.635206575409235,50.17410918859724,-0.6549912291857041,-0.44389739953943774,0.5420130504221703,3.0772198954000203,30.70545788649115,0.6100006103515625,0.28315790458984225,0.46549930572509624,-0.5012191683537139,1.4322177798039064,-0.017859931314312405,0.9488585427645049,0.3851099613010831,92.14282210996126,46.53240170439854,0.48335923703940675,3,-0.625,-0.8799991607666016,1.1525020599365234,2.9650020599365234,2.3899993896484375,0,0.03927571924216622,1.8333192048488958,38.709999084472656,-1.8800048828125,38.31999969482422,-1.4242101977828896,38.060001373291016,0.03927571924216622
11366,2018-03-13,39.29999923706055,39.70000076293945,39.13999938964844,39.310001373291016,2350400.0,0.0022953367684095394,-2.393928885189809,-0.027032878661346696,56.6929240288655,50.001139545007604,-0.7449467857707788,-0.4946777926218502,0.3530129900363548,2.951442601671424,29.003831113297874,0.5600013732910156,0.22483737042978902,0.5144994735717745,-0.4742888531659588,1.5032878003095078,0.020105310202907845,1.0088936369406412,-1.4500007629394531,77.52803691249997,28.995471331150384,0.494394163368865,3,-0.5249996185302734,-0.9699993133544922,0.8075008392333984,2.6200008392333984,2.2299995422363352,1,0.04376593521867389,-1.0727290382094479,39.209999084472656,1.8333192048488958,38.709999084472656,-1.8800048828125,38.31999969482422,0.04376593521867389
11367,2018-03-14,39.540000915527344,39.86000061035156,39.27000045776367,39.43999862670898,1928400.0,0.00610691305664135,-1.6818272456932801,-9.9980930587345,58.86795521973395,49.87863744359289,-0.9447791822923222,-0.698838856382828,0.016370952065258848,2.6776541534539007,26.993176194837332,0.5900001525878906,0.10741249418548904,0.7090011596679702,-0.33202802185747515,1.7500303411934155,0.1884865689052475,1.2295157504306928,-1.6530023956298834,82.12293122040415,29.15714469092348,0.5205145907627211,3,-0.6850013732910156,-1.1900005340576172,0.44750022888183594,2.260000228881836,2.0,2,0.024785015668815635,-2.393928885189809,39.29999923706055,-1.0727290382094479,39.209999084472656,1.8333192048488958,38.709999084472656,0.024785015668815635
11368,2018-03-15,39.65999984741211,40.0099983215332,39.38000106811523,39.459999084472656,2048200.0,0.003034874281898192,-2.5000158947133198,1.9999618539002966,52.60871692508507,50.361393099301296,-0.9849371901370532,-0.7344156661393555,-0.18474749556543202,2.5167187113128193,24.788947240965925,0.6299972534179759,0.043915963753207166,0.751500129699707,-0.2942984668879589,1.797298726287373,0.2286008314058705,1.2743994279935436,-1.694081243896484,80.66304164559097,29.629363795932733,0.5228992982938339,3,-0.7000007629394531,-1.0900001525878906,-0.3624992370605469,1.4500007629394531,2.029998779296868,3,0.036560785893045455,-1.6818272456932801,39.540000915527344,-2.393928885189809,39.29999923706055,-1.0727290382094479,39.209999084472656,0.036560785893045455
11369,2018-03-16,40.13000106811523,40.22000122070313,39.68000030517578,39.810001373291016,5792700.0,0.011850762040126028,1.1600036621093421,1.599992370634537,56.04841593775872,50.643423043458945,-1.2913074391462942,-1.1798487569142395,-0.7201512890813788,2.007779068702199,23.713826095361306,0.5600013732910227,0.01225791087213679,1.1675012588500877,-0.012041300501081764,2.347043818201257,0.5777299791744994,1.757272538525676,-2.041437681518545,93.87754572442763,45.79221050017985,0.589771279675585,3,-1.0600013732910085,-1.4549999237060476,-0.8950004577636648,0.9799995422363352,1.9699974060058665,4,0.03638173549994472,-2.5000158947133198,39.65999984741211,-1.6818272456932801,39.540000915527344,-2.393928885189809,39.29999923706055,0.03638173549994472
11370,2018-03-19,39.83000183105469,40.29999923706055,39.650001525878906,40.0,1668800.0,-0.007475684751448997,-1.4528272010134162,-0.5312447845886201,61.3686946899861,52.270652865908986,-0.950134030574219,-0.9207563319297662,-0.4745924661019245,2.268296782885429,23.94771906769798,0.6499977111816406,-0.02427527122327433,0.863501930236815,-0.3277695070387878,2.054773367512418,0.2678662115990136,1.4591376488746164,-1.5709234177294888,59.482976911212916,10.388519401524178,0.5956357186378023,3,-0.7200031280517578,-1.1100025177001953,-0.7750015258789062,1.279998779296875,2.3999977111816406,0,0.05071545443644587,1.1600036621093421,40.13000106811523,-2.5000158947133198,39.65999984741211,-1.6818272456932801,39.540000915527344,0.05071545443644587
11371,2018-03-20,39.68000030517578,40.08000183105469,39.599998474121094,39.84000015258789,1151000.0,-0.0037660436601324454,-1.9999880792017835,0.9411857104389193,61.368643011607524,53.575858671450526,-0.6296251832528625,-0.7675791959575662,-0.3764164409885993,2.382174197861488,24.163395864986164,0.48000335693359375,0.058112743142089585,0.6865003585815401,-0.5451230443842618,1.918123761547342,0.07068865709863559,1.3023120600644447,-1.2168298094770478,39.805857604219135,-10.570536160082597,0.6158117014829012,3,-0.49500083923339844,-0.6050014495849609,-0.7874994277954102,1.4300003051757812,3.1800003051757812,1,0.048387050256521125,-1.4528272010134162,39.83000183105469,1.1600036621093421,40.13000106811523,-2.5000158947133198,39.65999984741211,0.048387050256521125
11372,2018-03-21,39.65999984741211,40.20000076293945,39.560001373291016,39.72000122070313,1150900.0,-0.0005040437905707851,-3.923104009859589,0.37500894070528723,63.325721316774676,55.74039916464703,-0.4009625967196939,-0.7016431816846804,-0.42437183480576834,2.369239940824457,24.059223421530003,0.6399993896484375,0.05235050783628026,0.6144998550415011,-0.6383617953680627,1.8673615054510648,-0.011930970163284371,1.2409306802462865,-1.0131464775771946,30.434710497073166,-22.010989642719625,0.6264308252047831,3,-0.4099998474121094,-0.5850009918212891,-0.8699989318847656,1.4500007629394531,3.4000015258789062,2,0.04715075489358056,-1.9999880792017835,39.68000030517578,-1.4528272010134162,39.83000183105469,1.1600036621093421,40.13000106811523,0.04715075489358056
11373,2018-03-22,39.83000183105469,40.58000183105469,39.63999938964844,39.709999084472656,1653500.0,0.004286484727600737,-6.230728601191349,-1.999999999999763,68.76457187368288,58.8534277309893,-0.37352565786670056,-0.8166412665249752,-0.6414454098489699,2.1648816895045115,23.961546307461486,0.94000244140625,0.17117185130635448,0.7230016708374052,-0.55821667333025,2.0042200150050604,0.08239249875357757,1.3636108429212328,-1.0178338744972066,26.470621234390602,-28.984421442911344,0.6406091720838266,3,-0.16500091552734375,-0.6150016784667969,-1.0400009155273438,1.279998779296875,3.1199989318847656,3,0.04293243800805957,-3.923104009859589,39.65999984741211,-1.9999880792017835,39.68000030517578,-1.4528272010134162,39.83000183105469,0.04293243800805957
11374,2018-03-23,39.45000076293945,40.2599983215332,39.38000106811523,39.93999862670898,1933900.0,-0.009540573704391764,-1.7936542537087092,-4.08322207387622,56.56565753869364,59.51236672690979,0.13687771680839234,-0.45774611298236323,-0.29069075044689185,2.5020601826817312,23.197510445566895,0.8799972534179759,0.27657288740186203,0.3415004730224638,-0.9413301773275933,1.6243311233725208,-0.2999148521525612,0.9829157981974888,-0.4256927414423046,5.833304193303861,-47.64863567238391,0.6414153251750269,3,0.4099998474121094,-0.2350006103515625,-0.8200006484985352,1.6599998474121094,3.3699989318847656,4,0.05678067985929802,-6.230728601191349,39.83000183105469,-3.923104009859589,39.65999984741211,-1.9999880792017835,39.68000030517578,0.05678067985929802
11375,2018-03-26,39.84000015258789,39.90999984741211,39.43000030517578,39.4900016784668,1284100.0,0.009885915896225228,-1.0425459385754172,-0.7142857142857246,73.25907956353075,61.35305067520593,-0.1724980443308226,-0.8678239695863255,-0.6947244962254047,2.0801725721807713,22.703908643912506,0.4799995422363281,0.42770883133795934,0.7159997940063505,-0.5954465588490407,2.0274461468617417,0.060276617578651326,1.3717229704340497,-0.6290088739438389,38.33323266777541,-18.134083531805707,0.6557231764276972,3,0.08500099182128906,-0.625,-1.3824996948242188,1.2700004577636719,3.029998779296882,0,0.056726865283066585,-1.7936542537087092,39.45000076293945,-6.230728601191349,39.83000183105469,-3.923104009859589,39.65999984741211,0.056726865283066585
11376,2018-03-27,40.52999877929688,40.86000061035156,39.63999938964844,39.90999984741211,1744900.0,0.017319242571944837,-1.1034506572132317,1.7714332425068322,79.61626176312127,63.65841806891563,-0.748372144861726,-1.4983934122674043,-1.3810351929459657,1.3606969572316885,22.31797669720537,1.220001220703125,0.6002943451245315,1.3194984436035213,-0.1235753743634902,2.762572261570533,0.597961534620012,2.0410353525870306,-1.154726234363551,77.70257208620247,15.39678613821195,0.7215369089835074,3,-0.40999794006348367,-1.174999237060554,-2.022498130798347,0.5000019073486257,2.700000762939446,1,0.041944258922796296,-1.0425459385754172,39.84000015258789,-1.7936542537087092,39.45000076293945,-6.230728601191349,39.83000183105469,0.041944258922796296
11377,2018-03-28,40.61999893188477,40.93999862670898,40.43999862670898,40.61000061035156,1985800.0,0.0022205811818050147,-1.8571241730334205,0.01612635283550525,78.74996304515562,66.56300097114568,-0.7476915514956985,-1.5106930594976262,-1.4671927900397534,1.2444776430236217,21.785486566991423,0.5,0.680894592867169,1.3109987258911175,-0.23616694055985477,2.85816439234209,0.5374158926656349,2.0845815591166,-1.1899986267089915,79.48716694706457,13.915583045245683,0.7735828332254858,3,-0.45999908447267046,-1.2250003814697337,-2.0399980545044016,0.35000038146971946,2.650001525878899,2,0.05514529141724056,-1.1034506572132317,40.52999877929688,-1.0425459385754172,39.84000015258789,-1.7936542537087092,39.45000076293945,0.05514529141724056
11378,2018-03-29,40.86000061035156,41.040000915527344,40.59000015258789,40.63999938964844,1485800.0,0.0059084609743405014,-1.8125074505877024,22.003815337641747,77.92205347305352,68.993405141734,-0.893537190307562,-1.6485590766764417,-1.7166028079191662,0.9795458635683332,20.937848029415157,0.4500007629394531,0.7312456105381742,1.4325004577636733,-0.21061446064633316,3.0756153761736797,0.6109429985586701,2.2540579169686765,-1.220001220703125,89.15660712521175,23.6418061515417,0.8215574592050027,3,-0.6499996185302734,-1.4150009155273438,-2.2799997329711914,0.10999870300292969,2.0799980163574148,3,0.0538424065119103,-1.8571241730334205,40.61999893188477,-1.1034506572132317,40.52999877929688,-1.0425459385754172,39.84000015258789,0.0538424065119103
11379,2018-04-02,40.790000915527344,41.27000045776367,40.459999084472656,40.95000076293945,2066200.0,-0.0017131594169992326,1.0250053644231456,-0.7272679983354141,73.09940281127106,70.2968171552101,-0.8046930997378894,-1.4505182555263474,-1.644768390203474,1.0116606054590136,19.70007528205206,0.8100013732910156,0.7526666446430994,1.2340007781982436,-0.4134716880628275,2.8814732444593147,0.4102645450677116,2.0577370113287756,-0.8980012512207054,73.91307052006344,11.280471707003286,0.8237362331305338,4,-0.4650001525878906,-1.230001449584961,-2.207500457763672,0.17999839782714844,0.9300003051757884,0,0.05295415050088592,-1.8125074505877024,40.86000061035156,-1.8571241730334205,40.61999893188477,-1.1034506572132317,40.52999877929688,0.05295415050088592
11380,2018-04-03,40.81999969482422,41.04999923706055,40.59000015258789,40.72999954223633,1730800.0,0.000735444437939492,-1.486488715680513,-0.5625014901175405,72.61902464223078,71.5468595586127,-0.7593457925618381,-1.4036277803297992,-1.6638417767068745,0.9473988416357315,18.45710906702595,0.45999908447265625,0.8153429908408043,1.1694995880126982,-0.5423477035360023,2.8813468795613986,0.3135759422383515,2.025423233787045,-0.6523998718261765,72.39260932142899,11.163174051328113,0.8559236457743488,4,-0.4949989318847656,-1.260000228881836,-2.049999237060547,0.14999961853027344,0.4399986267089844,1,0.048995590763161845,1.0250053644231456,40.790000915527344,-1.8125074505877024,40.86000061035156,-1.8571241730334205,40.61999893188477,0.048995590763161845
11381,2018-04-04,40.91999816894531,41.13999938964844,40.560001373291016,40.88999938964844,1759400.0,0.0024497421574889433,1.4680702551782352,0.3333192048488959,71.42852065622256,72.44717059632912,-0.7430976611439064,-1.3565929296269985,-1.7560408983737688,0.8041101100649612,17.186816032236464,0.5799980163574219,0.8274157150548191,1.131998062133789,-0.5198662627557127,2.783862387023291,0.3060658996890382,1.95793022457854,-0.5319182189941429,57.83114256825112,-0.7242009393865274,0.825932162444752,4,-0.5949974060058594,-1.3599987030029297,-2.1499977111816406,0.05000114440917969,0.8200035095214844,2,0.04765397972132224,-1.486488715680513,40.81999969482422,1.0250053644231456,40.790000915527344,-1.8125074505877024,40.86000061035156,0.04765397972132224
11382,2018-04-05,41.33000183105469,41.36999893188477,40.34000015258789,40.88000106811523,2004400.0,0.010019640284845588,2.8868247741748965,15.000635808748966,73.78916171354615,73.00545835631392,-0.9960441027835785,-1.5906066904759584,-2.1729852754483545,0.3543575410639761,15.761501249605805,1.029998779296882,0.8491966170668732,1.3785017013549776,-0.198855138230158,2.9558585409401132,0.5898232815624098,2.1671801211475454,-0.060001373291015625,96.11678172498527,38.69076957830289,0.7886784197925686,4,-0.9550018310546875,-1.7200031280517578,-2.5275020599365234,-0.41500091552734375,0.3299980163574219,3,0.045971391894640945,1.4680702551782352,40.91999816894531,-1.486488715680513,40.81999969482422,1.0250053644231456,40.790000915527344,0.045971391894640945
11383,2018-04-06,41.02000045776367,41.45000076293945,40.88999938964844,41.36999893188477,2155300.0,-0.00750063778265031,1.196074618157883,-0.7777730682829688,63.28354877793277,73.75189071622938,-0.5581892839725384,-1.1256703487428723,-1.8636761628591074,0.6219248308768783,14.544762541714412,0.5600013732910156,0.8811727533845755,0.9335002899169922,-0.512631277451483,2.3796318572854673,0.21043450623275106,1.6565660736012333,-0.6800003051757812,61.26125506907692,8.09721639746408,0.7230657836842391,4,-0.5799999237060547,-1.3700008392333984,-2.217500686645508,-0.30500030517578125,0.3899993896484375,4,0.054851291440543015,2.8868247741748965,41.33000183105469,1.4680702551782352,40.91999816894531,-1.486488715680513,40.81999969482422,0.054851291440543015
11384,2018-04-09,41.04999923706055,41.36000061035156,40.81999969482422,41.0,1684400.0,0.0007313207938104416,-1.6341517877911034,-0.14285558583105978,69.80511639140208,73.36811703043732,-0.37700671791891693,-1.0238678910555024,-1.9114413942455855,0.5559417835702476,13.821865762888658,0.5400009155273438,0.9141405164573584,0.8464990615844741,-0.5063500653599746,2.1993481885289228,0.17007449811224973,1.5229236250566984,-0.7099990844726562,63.963846312461335,11.119963527082632,0.6764245634722239,4,-0.5049991607666016,-1.3999996185302734,-2.247499465942383,-0.39999961853027344,0.0,0,0.04604139889830039,1.196074618157883,41.02000045776367,2.8868247741748965,41.33000183105469,1.4680702551782352,40.91999816894531,0.04604139889830039
11385,2018-04-10,40.75,41.13000106811523,40.66999816894531,40.97000122070313,2198400.0,-0.007308142329749523,-1.421036781239924,-4.400091554131523,66.56344555381553,71.91780411829222,0.07336607169843745,-0.6351442921631048,-1.6301595145570786,0.8079473371436308,14.12416921888747,0.46000289916991477,0.906263908575518,0.46949977874756144,-0.8190319119920417,1.7580314694871646,-0.17476606662224015,1.113765624117363,-0.38779983520507955,36.93690287992302,-16.830973793188285,0.6442658453698034,4,0.14500045776367188,-1.0699996948242188,-1.9875001907348633,-0.10000038146972656,0.1399993896484375,1,0.023803710937500222,-1.6341517877911034,41.04999923706055,1.196074618157883,41.02000045776367,2.8868247741748965,41.33000183105469,0.023803710937500222
11386,2018-04-11,41.02000045776367,41.09000015258789,40.65999984741211,40.72000122070313,1907100.0,0.006625778104629942,-1.0476108300560394,-1.363625329449223,69.54021980527524,70.89449931386106,-0.13389899832530716,-0.8112740543893153,-1.8938816908597431,0.47698488609866985,15.085432975238284,0.43000030517578125,1.009830399275124,0.6535001754760756,-0.5882345466410612,1.8952348975932125,0.03263281441751076,1.2743675365346405,-0.6360442810058586,61.26125506907692,4.35426901700955,0.6208673610585678,4,-0.125,-1.335000991821289,-2.257500648498535,-0.41500091552734375,-0.3800010681152344,2,0.005850752342546839,-1.421036781239924,40.75,-1.6341517877911034,41.04999923706055,1.196074618157883,41.02000045776367,0.005850752342546839
11387,2018-04-12,40.52000045776367,41.20000076293945,40.38000106811523,41.02000045776367,2068000.0,-0.01218917587567625,-1.1025666105872485,-1.6666709052300028,59.05509682419058,68.79817079732074,0.39160605989467,-0.24674106257164397,-1.3820006623486236,0.9200010984039295,16.107953437294054,0.8199996948242259,1.0105563215591715,0.10450019836425639,-1.0757308642943713,1.284731261022884,-0.4856153329650539,0.6946157296935667,0.9300003051757812,13.08405883904883,-45.703603406045524,0.5901155313293126,4,0.375,-0.8350009918212891,-1.8475008010864258,-0.2800006866455078,0.049999237060546875,3,0.030108618137228316,-1.0476108300560394,41.02000045776367,-1.421036781239924,40.75,-1.6341517877911034,41.04999923706055,0.030108618137228316
11388,2018-04-13,41.11000061035156,41.22999954223633,40.66999816894531,40.70000076293945,1469400.0,0.014560714361365301,-1.38295903708333,-0.8199996948242188,70.6467619202159,68.52565514275906,-0.17791153700564166,-0.7615879863785153,-1.968815607482938,0.2771468097832894,17.446755526179818,0.7099990844726562,0.9270118771019114,0.6220003128051772,-0.5408378865871555,1.7848385121975099,0.04058121310900731,1.203419412501347,0.3186001586914031,74.489784002398,8.631815911836412,0.5814190996961681,4,-0.21500015258789062,-1.3500003814697266,-2.507500648498535,-1.1800003051757812,-0.8300018310546804,4,0.013378721208825661,-1.1025666105872485,40.52000045776367,-1.0476108300560394,41.02000045776367,-1.421036781239924,40.75,0.013378721208825661
11389,2018-04-16,41.59000015258789,41.75,41.25,41.290000915527344,1292800.0,0.011675979934562708,-1.631571550469307,0.7317057285609282,71.28953455131371,68.37793402154605,-0.5950758471939324,-1.1874826873513058,-2.418387285463126,-0.2497798432951157,19.031961361439834,0.6399993896484375,0.8590231967727249,1.0289999008178725,-0.21937382748824774,2.2773736291239928,0.4048130366648124,1.6531867649709326,-1.2099990844726634,88.321169915659,18.197401397083823,0.6241868641530596,4,-0.5450000762939453,-1.614999771118164,-2.9875001907348633,-1.6849994659423828,-1.3100013732910085,0,-0.0043279707745944584,-1.38295903708333,41.11000061035156,-1.1025666105872485,40.52000045776367,-1.0476108300560394,41.02000045776367,-0.0043279707745944584
11390,2018-04-17,41.849998474121094,42.06999969482422,41.52000045776367,41.63999938964844,1476300.0,0.006251462384691209,-1.4444576311417043,0.6999987284310111,67.93477697498672,67.98974027918652,-0.7751156064131592,-1.3580147289497262,-2.638828672346797,-0.5534343594267739,20.7246585494665,0.5499992370605469,0.7890978336922956,1.1879983901977553,-0.1359283044241124,2.511925084819623,0.5260350428868179,1.8499617375086927,-1.4425974273681703,86.98216571148681,17.081060302480978,0.6619633473109351,4,-0.6449985504150391,-1.4399986267089844,-3.2474985122680664,-1.944997787475586,-1.3599967956542969,1,-0.019115872550276025,-1.631571550469307,41.59000015258789,-1.38295903708333,41.11000061035156,-1.1025666105872485,40.52000045776367,-0.019115872550276025
11391,2018-04-18,41.599998474121094,42.29999923706055,41.58000183105469,41.959999084472656,2232100.0,-0.005973715868940688,-2.600041962310216,-1.7142960944595822,62.76041019914898,66.76432344425349,-0.4676970563997216,-1.008504639340586,-2.3291170599517983,-0.34723116294392753,22.696019981693,0.7199974060058594,0.7545353519052469,0.8419984817504869,-0.4603808595923695,2.1443778230933432,0.19080881107905867,1.493188152421915,-1.1260934814453165,63.541592160789776,-4.934326112956796,0.6511896706714272,4,-0.2599983215332031,-0.8799991607666016,-3.1424989700317383,-1.694997787475586,-0.8499984741210938,2,-0.01706728631046317,-1.4444576311417043,41.849998474121094,-1.631571550469307,41.59000015258789,-1.38295903708333,41.11000061035156,-0.01706728631046317
11392,2018-04-19,41.52999877929688,41.63999938964844,41.2599983215332,41.52999877929688,1373500.0,-0.0016826850334563659,2.4545359966710514,-0.0,59.12804500305603,66.30260080260052,-0.40939680402434675,-0.8339850204806467,-2.1760990137626095,-0.32251858990427706,24.285814735131243,0.3800010681152344,0.7214020877496097,0.6784988403320398,-0.5588535763874916,1.915851257051571,0.05982263197227411,1.2971750486918054,-0.9465281319580185,52.76073906785753,-12.558096251508445,0.618676208359765,4,-0.18999862670899148,-0.7449989318847727,-2.977499008178718,-1.6249980926513743,-0.7399978637695384,3,-0.02143027728891045,-2.600041962310216,41.599998474121094,-1.4444576311417043,41.849998474121094,-1.631571550469307,41.59000015258789,-0.02143027728891045
11393,2018-04-20,41.540000915527344,41.59000015258789,41.22999954223633,41.59000015258789,1673000.0,0.00024084123584056094,13.400244144350347,-100.0,60.38780987805655,65.2562334122288,-0.37758713196305393,-0.7476417558396591,-2.1009325892655397,-0.37868850567029,25.3286982739776,0.3600006103515625,0.6911533812659201,0.6030010223388658,-0.5718956254638812,1.7778976701416127,0.015552698437495849,1.1904493462402357,-0.8535385528051762,28.97209922493886,-33.80308448030178,0.5874483239013732,4,-0.20000076293945312,-0.7000007629394531,-2.9375009536743164,-1.635000228881836,-0.5400009155273438,4,-0.023351015872042136,2.4545359966710514,41.52999877929688,-2.600041962310216,41.599998474121094,-1.4444576311417043,41.849998474121094,-0.023351015872042136
11394,2018-04-23,41.68999862670898,41.88999938964844,41.45000076293945,41.59000015258789,970300.0,0.003610922192482713,-1.3157989840785431,-1.999999999999858,61.66218550476221,64.71164896233398,-0.47746425907697443,-0.7601956731183606,-2.1506570907143185,-0.5806776496869048,27.066430914452194,0.4399986267089844,0.6150696675920528,0.6409988403320241,-0.3496709266941096,1.6316686073581579,0.14566395681895727,1.136333723845091,-0.9067240515265098,42.99058090369068,-17.80103560708985,0.4953348835130661,4,-0.34999847412108664,-0.8499984741210866,-2.9249992370605398,-1.7849979400634695,-0.25,0,-0.033821057660308185,13.400244144350347,41.540000915527344,2.4545359966710514,41.52999877929688,-2.600041962310216,41.599998474121094,-0.033821057660308185
11395,2018-04-24,42.099998474121094,42.36000061035156,41.790000915527344,41.83000183105469,1713100.0,0.009834489347990694,-2.2571553133514985,2.7000076295111404,64.60396086348113,64.16317574657909,-0.7552510477393,-1.0458206571174387,-2.4948165776333298,-1.043527014163665,29.09639684658833,0.6700019836425852,0.6207273124511374,0.9379987716674805,0.014696369686440391,1.8613011736485205,0.4763475706769569,1.399649972658004,-1.2257204192259437,76.99098314445536,15.171176848979911,0.46165120099052065,4,-0.7299976348876953,-1.2299976348876953,-3.2274980545043945,-2.319997787475586,-0.6800003051757812,1,-0.04323039811849316,-1.3157989840785431,41.68999862670898,13.400244144350347,41.540000915527344,2.4545359966710514,41.52999877929688,-0.04323039811849316
11396,2018-04-25,42.22999954223633,42.5,41.81999969482422,41.97000122070313,1415000.0,0.003087911468575122,-1.4285665628980728,0.9629687190934774,61.96806001251956,64.48683832306008,-0.7773056801321445,-1.0982390870993939,-2.5580434954185023,-1.2280742899115822,29.929152789627643,0.6800003051757812,0.6104055000903443,0.9829998016357422,-0.005993642794514642,1.971993246065999,0.4885030794206102,1.4774965238508742,-1.2368636829046622,78.74012909892078,20.380486237795374,0.49449672221512897,4,-0.6450004577636719,-1.289999008178711,-3.315000534057617,-2.6299991607666016,-1.5999984741211009,2,-0.041202886162223895,-2.2571553133514985,42.099998474121094,-1.3157989840785431,41.68999862670898,13.400244144350347,41.540000915527344,-0.041202886162223895
11397,2018-04-26,42.86000061035156,42.97000122070313,42.02999877929688,42.290000915527344,1489800.0,0.014918329977369194,1.3797502583367511,2.192320671391113,72.54903244083718,64.69820171424024,-1.162746145566821,-1.635682737922295,-3.117408744776583,-1.912864990668922,30.876280464954796,0.94000244140625,0.6535812470740865,1.5010007858276353,0.32190438129990895,2.6800971903553616,0.9114525835637721,2.0905489880914985,-1.7161783369530639,93.67813194016593,34.211391343075114,0.5895482022638637,4,-0.7600002288818359,-1.6849994659423828,-3.730001449584961,-3.4449996948242188,-2.6300010681152344,3,-0.049230064869433376,-1.4285665628980728,42.22999954223633,-2.2571553133514985,42.099998474121094,-1.3157989840785431,41.68999862670898,-0.049230064869433376
11398,2018-04-27,43.060001373291016,43.13000106811523,42.43999862670898,42.43999862670898,1291800.0,0.0046663733105769545,-1.2258044668676042,1.0877246991741636,73.64708395565266,64.96015164805567,-1.1812738937676954,-1.7522531301117397,-3.226229571324268,-2.162577844591631,31.802507407870113,0.69000244140625,0.6722297659341834,1.5910015106201172,0.21403455704542296,2.9679684641948114,0.9025180338327701,2.2794849874074643,-1.697037626215959,95.83335225543975,35.409699315246336,0.6884834767873484,4,-0.8800010681152344,-1.8050003051757884,-3.8975019454956055,-3.8500003814697266,-3.3100013732910156,4,-0.05271714782553849,1.3797502583367511,42.86000061035156,-1.4285665628980728,42.22999954223633,-2.2571553133514985,42.099998474121094,-0.05271714782553849
11399,2018-04-30,42.95000076293945,43.27000045776367,42.88999938964844,43.22000122070313,1538900.0,-0.0025545891045836155,1.0540657573226935,-0.4354826801205996,77.0935962905371,65.97779823867239,-0.9589090279293728,-1.5516895730709948,-3.054750910076912,-2.101198208386961,32.54240224908798,0.3800010681152344,0.7789129505515291,1.3730009078979464,-0.11415282625029022,2.860154642046183,0.6294240408238281,2.1165777749720647,-1.3396517909187722,78.37839231080514,14.364857155366892,0.7435768670741169,4,-0.7000007629394531,-1.625,-3.510000228881836,-3.739999771118164,-3.819999694824226,0,-0.04540164675903946,-1.2258044668676042,43.060001373291016,1.3797502583367511,42.86000061035156,-1.4285665628980728,42.22999954223633,-0.04540164675903946
11400,2018-05-01,42.81999969482422,43.06999969482422,42.77999877929688,43.0,1234500.0,-0.0030268001351797524,-1.2307579447754422,0.6666666666666491,72.95916232404483,67.11099291921637,-0.7563853760139665,-1.332488386699822,-2.886081439968976,-2.015479196331299,33.215489448614534,0.29000091552733664,0.7901268858901176,1.1429998397827177,-0.39782864186622646,2.683828321431662,0.3725855989582456,1.9134140806071898,-0.9441064850846601,68.96548095414737,4.4136226126193066,0.7704142408244726,5,-0.5699996948242188,-1.4699993133544922,-3.282499313354492,-3.6499996185302734,-3.6300010681152415,1,-0.032227956047417905,1.0540657573226935,42.95000076293945,-1.2258044668676042,43.060001373291016,1.3797502583367511,42.86000061035156,-0.032227956047417905
11401,2018-05-02,42.86999893188477,43.18000030517578,42.63999938964844,42.7599983215332,1752600.0,0.0011676608457940052,-2.085732970027248,-0.6111134658585569,83.86163757090735,69.85916987119984,-0.6786580665546325,-1.2953197261295912,-2.8763688693040095,-2.1131127484326626,33.67566246885064,0.5400009155273438,0.7672045585110965,1.0954990386962962,-0.489781546972047,2.6807796243646393,0.3028587458621246,1.8881393315304678,-0.7710485624613526,67.7418560938172,-3.183173222605461,0.7926402928341699,5,-0.6199989318847727,-1.414999008178718,-3.2999982833862376,-4.04499816894532,-3.6399993896484446,2,-0.03382320501671432,-1.2307579447754422,42.81999969482422,1.0540657573226935,42.95000076293945,-1.2258044668676042,43.060001373291016,-0.03382320501671432
11402,2018-05-03,43.22999954223633,43.47000122070313,42.040000915527344,42.68999862670898,1753400.0,0.00839749520226385,1.8039104223076325,4.909071993341404,82.71601595107785,72.3400816570911,-0.8628967597045403,-1.587047659298122,-3.154479571532569,-2.52073457132083,33.3583843262927,1.4300003051757884,0.7644041079767163,1.360499763488768,-0.3364135443904175,3.0574130713679537,0.5120431095491753,2.208956417428361,0.04000091552734375,83.21666942320681,12.216175689917307,0.8484566539395929,5,-0.7699985504150391,-1.3249988555908203,-3.492499351501465,-4.379999160766602,-4.849998474121101,3,-0.060143384262145716,-2.085732970027248,42.86999893188477,-1.2307579447754422,42.81999969482422,1.0540657573226935,42.95000076293945,-0.060143384262145716
11403,2018-05-04,43.27000045776367,43.45000076293945,43.060001373291016,43.2599983215332,1599700.0,0.0009253045558852424,1.1080891601542364,0.018522443097528686,79.99997275219224,74.37761357347222,-0.7059257480331098,-1.5281926284687373,-3.109792599114485,-2.613397688402337,32.92619106673017,0.3899993896484375,0.8089327493715786,1.2880006790161147,-0.46904967428955047,3.04505103232178,0.40947550236327857,2.166525855668951,-1.2299995422363281,86.01393564633719,16.493695317713687,0.8785251766528342,5,-0.6399993896484375,-1.364999771118164,-3.4925012588500977,-4.380001068115234,-4.220001220703125,4,-0.07025654918803903,1.8039104223076325,43.22999954223633,-2.085732970027248,42.86999893188477,-1.2307579447754422,42.81999969482422,-0.07025654918803903
11404,2018-05-07,42.93999862670898,43.290000915527344,42.84000015258789,43.22999954223633,1040600.0,-0.007626573320164698,1.1951060662448827,-28.993897787948843,68.98950628360274,74.86489639793015,-0.20111392209560108,-1.1060442822347625,-2.723626534893576,-2.340747092507236,32.47837780215195,0.4500007629394531,0.8793569638448986,0.8634988784789996,-0.8857779725649451,2.6127757295229443,-0.011139547042972708,1.738137304000972,-0.8999977111816335,62.93688944849545,-4.193827239217981,0.8746384255219708,5,-0.2949981689453054,-1.0349979400634695,-3.1124982833862234,-3.99999809265136,-3.7700004577636648,0,-0.07428967696158184,1.1080891601542364,43.27000045776367,1.8039104223076325,43.22999954223633,-2.085732970027248,42.86999893188477,-0.07428967696158184
11405,2018-05-08,41.72000122070313,42.7599983215332,41.63999938964844,42.7599983215332,1636800.0,-0.028411677806784996,1.1538501039874702,3.586185577858928,51.562534148459235,73.70872685747902,1.0720497833198692,0.20063591036000616,-1.4640295783458086,-1.1686924829569563,32.08767877496757,1.2999992370605398,0.9231018993131102,-0.40499858856200177,-2.050106144300827,1.2401089671768233,-1.2275523664314107,0.4175551893074072,1.729999542236321,4.371680382887198,-60.60177109030848,0.8225537778694115,5,0.8349990844726491,0.1849994659423757,-1.7775011062622141,-2.665000915527351,-2.1000022888183594,1,-0.06208053875373909,1.1951060662448827,42.93999862670898,1.1080891601542364,43.27000045776367,1.8039104223076325,43.22999954223633,-0.06208053875373909
11406,2018-05-09,41.2599983215332,41.849998474121094,41.02000045776367,41.84000015258789,1663100.0,-0.011025956033329565,1.7666670905229964,0.5576956229894877,46.80851063829778,70.84866887941908,1.5421630116892402,0.7162639661592749,-0.9454222779185599,-0.7642648424600154,31.98589223034114,0.8299980163574219,0.9424304481652257,-0.8770013809204116,-2.491385649432168,0.7373828875913446,-1.6841935151762897,-0.06980924666453348,2.153802413940433,9.795828123807878,-54.3793034617501,0.8071921342558781,5,0.9850025177001953,0.6450023651123047,-1.3174982070922852,-2.204998016357422,-1.2999992370605469,2,-0.05016965048551425,1.1538501039874702,41.72000122070313,1.1951060662448827,42.93999862670898,1.1080891601542364,43.27000045776367,-0.05016965048551425
11407,2018-05-10,41.7400016784668,41.77000045776367,41.349998474121094,41.56999969482422,1110800.0,0.011633625217165378,2.6521984309953064,-0.29310594301649523,52.12766389168227,68.4576222056446,0.9907704070839998,0.3503067857621218,-1.3551996424707085,-1.292187639963096,32.600695907666434,0.5100021362304688,0.9259134002717317,-0.4579980850219698,-1.8978902166018656,0.981894046557926,-1.1779441508119177,0.2619479807679781,1.578047045898444,29.62967614323166,-37.38741851090951,0.7199460657899492,5,0.5049991607666016,0.16499900817871094,-1.797501564025879,-2.6850013732910156,-1.4099998474121094,3,-0.06013421263289864,1.7666670905229964,41.2599983215332,1.1538501039874702,41.72000122070313,1.1951060662448827,42.93999862670898,-0.06013421263289864
11408,2018-05-11,41.65999984741211,41.90999984741211,41.59000015258789,41.77000045776367,974600.0,-0.0019166705279736185,-1.55999755859375,-0.6470548636822618,49.676039975942004,65.41122705957847,0.9513413167330071,0.4992211970337763,-1.1992954770099544,-1.2687211679252783,33.11019513333595,0.31999969482421875,0.9157048290901244,-0.5654998779296889,-1.9372986363575322,0.8062988804981543,-1.2513992571436106,0.12039950128423271,1.5661269462890672,28.19380002587944,-40.133190872629356,0.6858993792139215,5,0.5850009918212891,0.2650012969970703,-1.6675004959106445,-2.5550003051757812,-0.5799980163574219,4,-0.07873256820236485,2.6521984309953064,41.7400016784668,1.7666670905229964,41.2599983215332,1.1538501039874702,41.72000122070313,-0.07873256820236485
11409,2018-05-14,41.40999984741211,41.77999877929688,41.13000106811523,41.709999084472656,1424200.0,-0.006000960175604253,1.9545442723008457,2.727250658898599,42.28191642337728,62.00264418172652,1.0727281777433575,0.7747673223156397,-0.8660289692815937,-1.0640314602006669,33.04308236739211,0.6499977111816548,0.7895188115796969,-0.806499862670897,-2.198073114569972,0.5850733892281781,-1.5022864886204346,-0.11071323672135946,1.7278818928515705,22.413785543595026,-42.96591346853114,0.6957866259495389,5,0.8350009918212891,0.5150012969970703,-1.364999771118164,-2.2649993896484375,-0.3600006103515625,0,-0.0569910799093869,-1.55999755859375,41.65999984741211,2.6521984309953064,41.7400016784668,1.7666670905229964,41.2599983215332,-0.0569910799093869
11410,2018-05-15,41.04999923706055,41.34000015258789,40.7400016784668,41.08000183105469,1493300.0,-0.008693567053322804,1.1818156597007885,0.10000890098292282,37.44683786767093,56.84544421470025,1.2910143363257447,1.1296802924803657,-0.4481172092009018,-0.7386418253811371,32.70180340324402,0.6699981689453125,0.6173742185884024,-1.1265005111694322,-2.6056654111820947,0.35266438884323037,-1.8660829611757634,-0.3869180611631009,2.003167251903136,26.495559294182087,-35.65768380903283,0.7395824500063302,5,1.055002212524414,0.8750019073486328,-0.9524993896484375,-1.904998779296875,-0.07999801635741477,1,-0.045797834422806605,1.9545442723008457,41.40999984741211,-1.55999755859375,41.65999984741211,2.6521984309953064,41.7400016784668,-0.045797834422806605
11411,2018-05-16,40.88999938964844,41.15999984741211,40.56999969482422,41.06999969482422,1472000.0,-0.003897682104404554,2.2777730682829653,5.9994914176732355,26.713994040791007,50.62299733577949,1.2746587534759684,1.3004355074677107,-0.20637053290651863,-0.6103832294904663,32.123469993055686,0.5900001525878906,0.4232055967040651,-1.2510004043579102,-2.819787151488768,0.3177863427729477,-2.035393777923339,-0.4666070307924812,2.0243772106854294,23.8805715212954,-32.8687077902072,0.7843933735654304,5,1.1200008392333984,1.0350017547607422,-0.6024990081787109,-1.7449989318847656,0.20000076293945312,2,-0.03105895027440797,1.1818156597007885,41.04999923706055,1.9545442723008457,41.40999984741211,-1.55999755859375,41.65999984741211,-0.03105895027440797
11412,2018-05-17,40.63999938964844,41.13000106811523,40.54999923706055,40.86999893188477,1446400.0,-0.006113964385709658,-1.8292782776169882,1.2777730682830049,21.72901631848724,44.14844662092338,1.2500916044601027,1.5603396999372308,0.1277027846787604,-0.39086672594071104,32.34013384195043,0.5800018310546804,0.2423409365588043,-1.4565004348754869,-3.1442433283407496,0.23124245858977588,-2.300371881608122,-0.6126289881428519,2.0868270582446584,6.617655308597651,-43.32109222375784,0.8438714467326316,5,1.2800006866455078,1.2850017547607422,-0.34999942779541016,-1.4949989318847656,1.6199989318847656,3,-0.016732291225107332,2.2777730682829653,40.88999938964844,1.1818156597007885,41.04999923706055,1.9545442723008457,41.40999984741211,-0.016732291225107332
11413,2018-05-18,40.56999969482422,40.86000061035156,40.29999923706055,40.7400016784668,1760700.0,-0.0017224334615036918,1.7317150327040631,0.7391405304098092,21.93401128032295,38.92005828722562,1.0022125029589972,1.6379203433176173,0.27431399882622287,-0.35494113849674136,32.73927403058063,0.5600013732910156,0.005171663393070958,-1.4780000686645494,-3.28463857824687,0.3286384409177714,-2.381319323455706,-0.5746808138733925,1.9391440319856201,18.243279815863385,-26.937342709404806,0.9033192547911593,5,0.9599990844726562,1.3150005340576172,-0.2799997329711914,-1.4249992370605469,1.7099990844726634,4,-0.00591564864616323,-1.8292782776169882,40.63999938964844,2.2777730682829653,40.88999938964844,1.1818156597007885,41.04999923706055,-0.00591564864616323
11414,2018-05-21,40.27999877929688,40.709999084472656,40.15999984741211,40.599998474121094,2436400.0,-0.007148161639358719,1.0370307577106204,1.8823291820935293,21.136413290377646,35.53937819188323,0.9780662231156612,1.9150574301513856,0.6265633917162674,-0.09609676056249583,32.80094392632037,0.5499992370605469,-0.2732769464713414,-1.6975009918212791,-3.665774910132008,0.2707729264894496,-2.6816379509766435,-0.7133640326659147,1.9640476087430443,10.169398377138286,-30.680605144778006,0.9841369591553628,5,0.7550010681152273,1.535001754760735,0.0475015640258718,-1.1349983215332102,2.1300010681152273,0,0.019861049553183907,1.7317150327040631,40.56999969482422,-1.8292782776169882,40.63999938964844,2.2777730682829653,40.88999938964844,0.019861049553183907
11415,2018-05-22,40.27999877929688,40.5,40.11000061035156,40.31999969482422,1422300.0,0.0,-1.052643202762664,0.1250029802350615,20.229951180755634,32.586204918823,0.8407327936131708,1.8674623008511517,0.6739763372856657,-0.13124204237582404,32.31677347131768,0.3899993896484375,-0.5527762763207988,-1.6065010070800696,-3.714274552974807,0.5012725388146677,-2.660387780027442,-0.5526142341326974,1.6722810930551475,16.190313568343754,-20.379903283946078,1.053886772947369,5,0.7300014495849538,1.5100021362304616,0.23000144958495383,-0.9849987030029368,2.0800018310546804,1,0.019116198637012527,1.0370307577106204,40.27999877929688,1.7317150327040631,40.56999969482422,-1.8292782776169882,40.63999938964844,0.019116198637012527
11416,2018-05-23,40.4900016784668,40.65999984741211,40.2599983215332,40.38999938964844,1917800.0,0.005213577595187369,-1.2222033844425841,-2.500000000000444,17.3810726170926,28.7254725549797,0.5699565266782969,1.6025847041039114,0.5119027701316412,-0.3793580110813082,31.52364983947192,0.40000152587890625,-0.7904755352783113,-1.3094982147216783,-3.499605375209754,0.8806089457663973,-2.4045517949657196,-0.21444463447763695,1.1675135119651614,37.2549899583752,6.313206348765579,1.0950535802440382,5,0.5199985504150391,1.2999992370605469,0.31749820709228516,-1.0350017547607422,1.8299980163574219,2,0.011854767160743407,-1.052643202762664,40.27999877929688,1.0370307577106204,40.27999877929688,1.7317150327040631,40.56999969482422,0.011854767160743407
11417,2018-05-24,40.75,40.86999893188477,40.43999862670898,40.540000915527344,2062900.0,0.006421296882076266,-1.0975437290658694,2.099942780850658,21.49326949051455,25.594053612154426,0.17294523768013192,1.23997979042079,0.2961060276506089,-0.6755461107494938,30.04527965508287,0.43000030517579546,-0.8864204850021977,-0.9439998626708999,-3.1222602818038467,1.234260556462047,-2.033130072237377,0.14513034689557713,0.6599128576190978,84.21063198630642,57.74685516396003,1.089130209566474,5,0.19499969482421875,1.0400009155273438,0.2799997329711914,-1.1800003051757812,1.9599990844726562,3,0.008343562026696727,-1.2222033844425841,40.4900016784668,-1.052643202762664,40.27999877929688,1.0370307577106204,40.27999877929688,0.008343562026696727
11418,2018-05-25,40.790000915527344,40.93999862670898,40.65999984741211,40.7400016784668,1696000.0,0.0009816175589532072,-1.6666182267351415,0.2380926430517711,23.97102683490705,23.559510324546622,-0.0038478013622125218,1.076383213961428,0.2978143300181415,-0.7438880324535901,28.28346885468047,0.2799987792968679,-0.9292380461566552,-0.7904989242553739,-2.90468641382121,1.3236885653104622,-1.847592669038292,0.26659482052754413,0.41192598252894896,81.92794341365735,57.59601933330751,1.057093744782918,5,-0.06500053405761719,1.0,0.27249908447265625,-1.220001220703125,2.200000762939453,4,0.03603818026506311,-1.0975437290658694,40.75,-1.2222033844425841,40.4900016784668,-1.052643202762664,40.27999877929688,0.03603818026506311
11419,2018-05-29,41.0,41.16999816894531,40.58000183105469,40.650001525878906,2773100.0,0.005148298106380178,-1.408158816660179,7.0000762951094835,38.46155727162007,23.67225692498542,-0.31080608329542514,0.7513253577215835,0.11767276259944026,-0.9753868841911242,26.122515906542272,0.589996337890625,-1.0388648614321312,-0.4829998016357422,-2.5092911329320984,1.543291529660614,-1.4961454672839238,0.5301458640124395,-0.8899993896484375,83.96239995393563,54.74666423324597,1.013145665648178,5,-0.3600006103515625,0.7900009155273438,0.09000015258789062,-1.4300003051757812,2.4099998474121094,1,0.031219482421875222,-1.6666182267351415,40.790000915527344,-1.0975437290658694,40.75,-1.2222033844425841,40.4900016784668,0.031219482421875222
11420,2018-05-30,41.43999862670898,41.54999923706055,40.7400016784668,40.79999923706055,2353200.0,0.010731673822170107,-1.131587929407513,1.828577656675729,52.90322501255147,26.582171477403246,-0.7707143615195022,0.21359047290587796,-0.2770685755145763,-1.426721047824934,23.884236074271854,0.80999755859375,-1.1264082495386134,0.02599887847899396,-1.9001032063638945,1.9521009633218824,-0.9370521639424467,0.9890499209004346,-1.3087980651855418,91.47282695480862,57.33030228354964,0.9630510424214432,5,-0.6099987030029226,0.3500022888183665,-0.34999847412108664,-1.7249984741210866,2.4000015258789134,2,0.02340736614016059,-1.408158816660179,41.0,-1.6666182267351415,40.790000915527344,-1.0975437290658694,40.75,0.02340736614016059
11421,2018-05-31,41.41999816894531,41.810001373291016,41.09000015258789,41.40999984741211,2012500.0,-0.0004826365450402159,-1.2153961723779734,0.015622392294304349,43.93933482742122,29.049984645062576,-0.7460863096983417,0.12584271104508815,-0.20627439161524563,-1.4155731232359159,21.744763831994977,0.720001220703125,-1.1608458362579768,0.07849845886230611,-1.7219024405570877,1.8788993582817,-0.8217019908473944,0.9786989085720066,-1.232045660400395,71.53266989291039,35.29833292081577,0.9002004497096974,5,-0.45999717712402344,0.37000274658203125,-0.29999732971191406,-1.674997329711914,0.7600021362304688,3,0.022694410501230333,-1.131587929407513,41.43999862670898,-1.408158816660179,41.0,-1.6666182267351415,40.790000915527344,0.022694410501230333
11422,2018-06-01,40.63000106811523,41.29999923706055,40.47000122070313,41.29999923706055,1415400.0,-0.019072842485598818,1.4776127900885712,-67.01106447920712,34.62687688884516,30.46030304600949,0.04731953467664596,0.7494941488598243,0.6270286297968042,-0.6464570966416332,21.305016204510153,0.9499969482421804,-1.1603421268890344,-0.5814987182617273,-2.1708484854506267,1.0078510489271721,-1.3761736018561734,0.21317616533271888,-0.34472562768554127,11.940285760646704,-24.265548592084002,0.7946748835944487,6,0.3299999237060618,1.1599998474121165,0.6324987411499094,-0.8100013732910085,1.9199981689453196,4,0.04159484573666994,-1.2153961723779734,41.41999816894531,-1.131587929407513,41.43999862670898,-1.408158816660179,41.0,0.04159484573666994
11423,2018-06-04,40.22999954223633,40.7599983215332,40.099998474121094,40.75,1360600.0,-0.009844979457625525,1.4444570031859958,0.7761222072923464,33.14285278320298,31.794351878545637,0.44032499149018633,0.9592502772568352,1.0611003873138998,-0.2598153023977261,21.014855826698543,0.6599998474121094,-1.1100520214527592,-0.8295001983642578,-2.148390695277648,0.4893902985491323,-1.4889454468209493,-0.1700549499075663,1.5800018310546875,7.602388754916155,-29.094400497590485,0.6594452484566937,6,0.7250003814697266,1.5550003051757812,1.407501220703125,0.18000030517578125,2.8800010681152344,0,0.061645527478384476,1.4776127900885712,40.63000106811523,-1.2153961723779734,41.41999816894531,-1.131587929407513,41.43999862670898,0.061645527478384476
11424,2018-06-05,39.75,40.310001373291016,39.52999877929688,40.2400016784668,1967100.0,-0.011931383238828808,1.476194512900293,0.9423100905989803,32.044204134837855,33.10704665122144,0.9356294229518909,1.2522110411729415,1.5825454233929932,0.21539407021896295,21.444239220099067,0.7800025939941335,-1.0243019282330579,-1.1499998092651396,-2.267534843600096,-0.03246477493018318,-1.7087673264326213,-0.5912322920976578,2.0258013153076178,9.649165368611154,-27.16739686865081,0.5587675171674796,6,0.9200000762939453,1.750000000000007,1.9675006866455078,0.7399997711181641,3.3899993896484375,1,0.08150947618784388,1.4444570031859958,40.22999954223633,1.4776127900885712,40.63000106811523,-1.2153961723779734,41.41999816894531,0.08150947618784388
11425,2018-06-06,39.13000106811523,39.849998474121094,39.060001373291016,39.77000045776367,1626700.0,-0.015597457405906234,-1.0256367620016433,1.306116729336493,28.4313826320861,34.3348588751096,1.5369755857429155,1.7583777522507447,2.22506715411199,0.8325374158821219,22.950470400197503,0.7899971008300781,-0.9501842299191381,-1.6404987335205163,-2.9429086306752197,-0.338088836365813,-2.291703682097868,-0.9892937849431647,2.5559681457519616,2.5454434481531507,-34.42413553030991,0.6512049485773528,6,1.3050003051757884,2.135000228881843,2.6574993133544993,1.4299983978271555,3.799999237060554,2,0.10937895891815863,1.476194512900293,39.75,1.4444570031859958,40.22999954223633,1.4776127900885712,40.63000106811523,0.10937895891815863
11426,2018-06-07,39.18999862670898,39.650001525878906,38.9900016784668,39.150001525878906,1450400.0,0.001533287936519745,-2.666698456093503,-0.062495529647366786,31.362436858843097,35.431433027146106,1.4228028223478475,1.6183218157999661,2.166509821260469,0.774954001499232,23.749314123155656,0.6599998474121094,-0.8416320475567858,-1.477001190185554,-2.935292911930084,-0.018709468441024057,-2.206147051057819,-0.747855329313289,2.3384125167236434,8.657885697677184,-30.822882540980533,0.7291458608722655,6,1.210002899169929,2.0400028228759837,2.610001564025886,1.3700008392334055,3.590000152587905,3,0.11865276062321217,-1.0256367620016433,39.13000106811523,1.476194512900293,39.75,1.4444570031859958,40.22999954223633,0.11865276062321217
11427,2018-06-08,39.22999954223633,39.38999938964844,39.06999969482422,39.310001373291016,974900.0,0.00102069193490828,1.6666878596178911,-2.0001907486889583,32.64247066090172,36.39492678558996,1.2790177391635495,1.4552475813818546,2.1255422221254747,0.737145286543587,24.591328353539133,0.31999969482421875,-0.7258706052313428,-1.311500167846681,-2.8123807024068554,0.18938036671349323,-2.0619404351267647,-0.5610599005665975,2.0953388439990235,13.559227058970592,-27.426176116654965,0.7504402672800854,6,1.1700019836425781,2.000001907348633,2.622500419616699,1.3299999237060547,3.650001525878899,4,0.07519757321851062,-2.666698456093503,39.18999862670898,-1.0256367620016433,39.13000106811523,1.476194512900293,39.75,0.07519757321851062
11428,2018-06-11,38.38000106811523,39.34000015258789,38.349998474121094,39.2400016784668,1128900.0,-0.021667052868709957,-1.1521639977775382,10.749761586877831,28.50678576822648,35.28884106299068,1.957006947784059,2.15753543026554,2.9569398700100606,1.5764319428678064,25.96687539540993,0.9900016784667969,-0.6361498405637107,-1.9974987030029396,-3.68853796755797,-0.30645943844790935,-2.843018335280455,-1.1519790707254245,2.7585103814986383,1.5307423273118563,-41.56182378791537,0.8455196322775157,6,1.6999988555908274,2.519998550415046,3.802499771118171,2.279998779296882,4.30999755859375,0,0.10865028798578136,1.6666878596178911,39.22999954223633,-2.666698456093503,39.18999862670898,-1.0256367620016433,39.13000106811523,0.10865028798578136
11429,2018-06-12,39.04999923706055,39.099998474121094,38.22000122070313,38.36999893188477,1252600.0,0.01745696066438973,1.2564067451778056,-0.7906974681073644,37.917472013645934,33.62375739644561,1.0966350896333523,1.3720102533174199,2.277999447984655,0.9055767478720753,26.872176496843093,0.8799972534179616,-0.5656342865070201,-1.209500503540042,-2.92634501656854,0.507344009488456,-2.0679227600542873,-0.3510782470257965,1.809660915004045,50.920209504462754,4.241910016732838,0.8584222565142481,6,0.9650020599365234,1.7050018310546875,3.217501640319824,1.6100006103515625,3.9099998474121094,1,0.10396930736525745,-1.1521639977775382,38.38000106811523,1.6666878596178911,39.22999954223633,-2.666698456093503,39.18999862670898,0.10396930736525745
11430,2018-06-13,39.16999816894531,39.43999862670898,38.90999984741211,39.16999816894531,2028700.0,0.003072956062208476,-1.0384700030810943,0.0,36.799934692233364,32.83049071475808,0.6937268353915442,1.163603344568628,2.1493011929253,0.7897210146382605,27.13172322946974,0.5299987792968679,-0.5219304556681905,-0.9955015182495117,-2.7358155043803194,0.744812467881296,-1.865658511314912,-0.12534452518411143,1.3729029113559008,66.43333884641429,17.796233462942055,0.8701569930654034,6,0.5900020599365234,1.3200016021728516,3.1050024032592773,1.4900016784667969,3.3700027465820312,2,0.10135311223605359,1.2564067451778056,39.04999923706055,-1.1521639977775382,38.38000106811523,1.6666878596178911,39.22999954223633,0.10135311223605359
11431,2018-06-14,39.61999893188477,39.650001525878906,39.18000030517578,39.18000030517578,1503500.0,0.011488403982010675,-1.1363758528909427,100.0,39.113650980320216,33.32902116936641,-0.04297437469987386,0.6467375072630617,1.69242705087526,0.3442868543287929,27.073918767794687,0.48000335693359375,-0.578739130183763,-0.4820007324218665,-2.203586100688092,1.2395846358443592,-1.3427934165549757,0.3787919517112428,0.6441541652646734,97.90191695165788,51.54366230241529,0.8607926841331115,6,-0.12999916076660867,0.44500160217284446,2.610001564025872,1.0400009155273366,2.5600013732910085,3,0.08354370172956349,-1.0384700030810943,39.16999816894531,1.2564067451778056,39.04999923706055,-1.1521639977775382,38.38000106811523,0.08354370172956349
11432,2018-06-15,39.959999084472656,40.08000183105469,39.349998474121094,39.58000183105469,3015600.0,0.00858152856521821,1.354839106626469,0.8636328169026156,42.44077133454887,34.36212323062707,-0.5453593724107648,0.2668636203786292,1.3361449707583333,0.0011367792571945756,26.709060163192838,0.7300033569335938,-0.7290995064544035,-0.10800056457519247,-1.8116138945324423,1.5956127653820573,-0.9598072295538174,0.7438061004034324,-1.7399978637695241,93.5482415481923,49.55408109317311,0.8518066649786264,6,-0.6949977874755859,0.10500144958496094,2.115001678466797,0.7000007629394531,2.229999542236321,4,0.07057056455038802,-1.1363758528909427,39.61999893188477,-1.0384700030810943,39.16999816894531,1.2564067451778056,39.04999923706055,0.07057056455038802
11433,2018-06-18,40.33000183105469,40.349998474121094,39.86000061035156,39.93000030517578,1386200.0,0.00925932820468467,1.2272892788403185,1.052643202762664,44.07080625908103,35.69841235554298,-1.0054151639170925,-0.12863630720123354,0.9638178626275078,-0.364946482491149,25.88437436865615,0.48999786376953125,-0.8540904976324626,0.2740020751953125,-1.418064767096709,1.966068917487334,-0.5720313459506983,1.1200354963413233,-2.072800598144525,99.0611892557928,57.63913382867797,0.84603342114601,6,-1.0450019836425781,-0.2650012969970703,1.7449989318847656,0.3299980163574219,1.7899971008300852,0,0.06322834419256096,1.354839106626469,39.959999084472656,-1.1363758528909427,39.61999893188477,-1.0384700030810943,39.16999816894531,0.06322834419256096
11434,2018-06-19,41.08000183105469,41.09000015258789,40.47000122070313,40.47000122070313,2097500.0,0.018596577385287638,-1.0327813492758577,1.5249957084819292,46.9798902569611,37.759357647195756,-1.7287061286230028,-0.8597066790301895,0.21919354502560395,-1.115248267789866,24.46667726544786,0.7599983215332031,-0.8678068072113376,0.984001922607419,-0.7671530579147756,2.7351569031296137,0.10842443234632526,1.8595794128685128,-2.739088708496091,99.54136146176378,61.78801280899598,0.8755774902610961,6,-1.4250011444091797,-1.0650005340576172,1.0049991607666016,-0.4200019836425781,1.9799995422363281,1,0.03919174108792767,1.2272892788403185,40.33000183105469,1.354839106626469,39.959999084472656,-1.1363758528909427,39.61999893188477,0.03919174108792767
11435,2018-06-20,41.04999923706055,41.2599983215332,40.77999877929688,41.13000106811523,1298800.0,-0.0007303454882384708,1.823557131316716,-0.13115041148659468,46.90118012854962,39.48588467716314,-1.561968001537764,-0.8106207630913929,0.2640053753143121,-1.084287940677413,22.935436764484518,0.479999542236321,-0.8454187586826762,0.9154993057250991,-0.8858275144335792,2.7168261258837774,0.014835895645759933,1.8161627158044382,-2.5441408927001916,89.903880541174,54.092596854548816,0.9006634100793389,6,-1.3099994659423828,-1.0349979400634766,1.0350017547607422,-0.3899993896484375,1.8899993896484304,2,0.046528620777360086,-1.0327813492758577,41.08000183105469,1.2272892788403185,40.33000183105469,1.354839106626469,39.959999084472656,0.046528620777360086
11436,2018-06-21,40.97000122070313,41.209999084472656,40.83000183105469,41.040000915527344,1102600.0,-0.001948794588166325,-1.1714223433242508,0.874976158687763,53.231941645266524,41.773603675425896,-1.344290033000739,-0.7302593622404245,0.3494841249443681,-0.9927703419774829,21.68714694978984,0.37999725341796875,-0.779576275504823,0.8115013122558636,-1.0222671929729472,2.6452698174846745,-0.10538294035854534,1.7283855648702726,-2.243811678168946,84.81690450274156,44.086461760160134,0.9168842526144056,6,-1.230001449584968,-0.9549999237060618,1.0450000762939382,-0.31000137329102273,1.3400001525878835,3,0.03832071388933356,1.823557131316716,41.04999923706055,-1.0327813492758577,41.08000183105469,1.2272892788403185,40.33000183105469,0.03832071388933356
11437,2018-06-22,41.09000015258789,41.27999877929688,40.86999893188477,41.27999877929688,1447700.0,0.002928946260907672,3.315819061577367,2.71427792915569,58.634551688426264,45.121133222114764,-1.3105162568764186,-0.8679822078174269,0.2525922858018106,-1.094846415910986,20.875090876685746,0.4099998474121094,-0.6272617927283335,0.9145002365112305,-0.9484288811330259,2.777429354155487,-0.016964322310897728,1.8459647953333587,-2.161105907733784,86.61979776705559,39.97634131647597,0.9314645588221284,6,-1.3400001525878835,-1.0749988555908203,0.8775005340576172,-0.39999961853027344,1.8800010681152415,4,0.02652713917109195,-1.1714223433242508,40.97000122070313,1.823557131316716,41.04999923706055,-1.0327813492758577,41.08000183105469,0.02652713917109195
11438,2018-06-25,42.2599983215332,42.41999816894531,41.06999969482422,41.15999984741211,2735600.0,0.028474036617194498,-1.1093746274706149,-5.7895074989457145,72.13404603879955,48.92297478046516,-2.092283206502124,-2.0260835842839953,-0.8992472696278355,-2.247760217910475,20.674929700242156,1.3499984741210938,-0.4556287770792835,2.010998535156247,-0.05854887368431605,4.08054594399681,0.9762248307359656,3.0457722395765288,-3.0959936232348184,91.79486677882544,38.80002963857116,1.0347737044202816,6,-1.5949993133544922,-1.9399986267089844,-0.3374977111816406,-1.5649986267089844,0.1100006103515696,0,-0.001656405527791005,3.315819061577367,41.09000015258789,-1.1714223433242508,40.97000122070313,1.823557131316716,41.04999923706055,-0.001656405527791005
11439,2018-06-26,42.27999877929688,42.650001525878906,41.540000915527344,42.16999816894531,1782500.0,0.0004732716175590568,1.6117473880730981,0.1000006935822896,81.06509142866177,53.84132552895721,-1.7946517840190594,-2.050397911212791,-0.9159565029051677,-2.2396886027673517,21.049346120683655,1.1100006103515625,-0.2760784466936812,1.9669990539550852,-0.272522112556949,4.2065202204671195,0.8472384706990681,3.0867596372111024,-2.7252748645208626,80.21378592847994,19.97666663554321,1.1197605832560176,6,-1.3649978637695384,-1.8449974060058665,-0.5724992752075266,-1.5849990844726634,0.19000244140625,1,-0.003784291675298146,-1.1093746274706149,42.2599983215332,3.315819061577367,41.09000015258789,-1.1714223433242508,40.97000122070313,-0.003784291675298146
11440,2018-06-27,42.40999984741211,42.52000045776367,42.060001373291016,42.27000045776367,1342700.0,0.0030747651813765042,1.5555461365659307,1.2727146622276886,81.32297279244781,58.531250174749175,-1.5832184935429439,-2.2177058313336886,-1.0494696702207165,-2.3378622079221785,22.207642023565096,0.45999908447265625,0.02895543775173337,2.0485000610351562,-0.3314003960753311,4.428400518145644,0.8585498324799161,3.2384502895903964,-2.4219370670816858,86.81309237856894,19.223238206864693,1.1899502285552435,6,-1.4099998474121094,-1.9749984741210938,-0.9849996566772461,-1.6399993896484375,0.34999847412109375,2,0.015326609955613302,1.6117473880730981,42.27999877929688,-1.1093746274706149,42.2599983215332,3.315819061577367,41.09000015258789,0.015326609955613302
11441,2018-06-28,42.36000061035156,42.77999877929688,42.2599983215332,42.38999938964844,1219400.0,-0.0011789492393406986,-3.5216771154676043,-0.21427792915531335,80.38837339014148,62.747650403148356,-1.233379275665314,-2.2068178816569954,-0.9955764594661147,-2.2449858216445477,24.00540237026779,0.520000457763679,0.26845834961114434,1.951500701904294,-0.550416704716369,4.453418108524957,0.7005419985939625,3.2024594052146256,-1.9992664056443488,78.01056531421288,3.4380579597088996,1.2509587033103322,6,-1.0400009155273438,-1.8600006103515554,-0.9600000381469727,-1.5249996185302734,0.5499992370605469,3,0.013692115391888748,1.5555461365659307,42.40999984741211,1.6117473880730981,42.27999877929688,-1.1093746274706149,42.2599983215332,0.013692115391888748
11442,2018-06-29,42.31999969482422,42.54999923706055,42.0099983215332,42.33000183105469,1553600.0,-0.0009443086626766961,1.400020345190058,0.3334181078331638,95.39168765189586,68.44997055790556,-0.9201732007370893,-2.1436192692143123,-0.9498094544371227,-2.1505683411007652,24.781286988724847,0.5400009155273438,0.5285785294998391,1.8269998550415067,-0.816563122299172,4.4705628323821855,0.5052183663711673,3.148781343711846,-1.5721831581826606,73.09945434184138,-10.269829129366371,1.3217814886703407,6,-0.6949996948242116,-1.8199996948242116,-0.9199991226196289,-1.2099990844726562,0.2700004577636719,4,-0.00023625523642023527,-3.5216771154676043,42.36000061035156,1.5555461365659307,42.40999984741211,1.6117473880730981,42.27999877929688,-0.00023625523642023527
11443,2018-07-02,42.709999084472656,42.72999954223633,42.150001525878906,42.43000030517578,1222600.0,0.009215486589337907,2.624991059294757,-27.993897787948132,95.07387450026089,73.79374658493886,-1.0471897566845243,-2.464661482206324,-1.3297144914062784,-2.4831712459051687,25.17344180504099,0.5799980163574219,0.7775932044450755,2.092999267578122,-0.7254891806213593,4.911487715777604,0.683755043478385,3.5022434916778593,-1.6370333890062483,94.35485359535782,6.596734293768819,1.4092442240997403,7,-0.9300003051757741,-2.209999084472649,-1.342498779296875,-1.404998779296875,-0.23999786376952414,0,0.006087617462043005,1.400020345190058,42.31999969482422,-3.5216771154676043,42.36000061035156,1.5555461365659307,42.40999984741211,0.006087617462043005
11444,2018-07-03,42.9900016784668,43.27000045776367,42.47999954223633,42.709999084472656,670600.0,0.006555902598835095,-1.1351327666286917,1.0000136239782016,95.26065108307458,79.16702113544163,-1.1485487809591604,-2.6240205047771354,-1.6009965688082985,-2.697818269894924,25.11079602289026,0.7900009155273438,1.0131502640816024,2.2110017776489244,-0.7656789943985771,5.187682549696426,0.7226613916251736,3.699342163672675,-1.6439106895875142,77.77791233477242,-12.153947703671633,1.4883403860237503,7,-0.9400005340576172,-2.2450008392333984,-1.7325010299682617,-1.6200008392333984,-0.21000289916991477,1,-0.014422021920798778,2.624991059294757,42.709999084472656,1.400020345190058,42.31999969482422,-3.5216771154676043,42.36000061035156,-0.014422021920798778
11445,2018-07-05,43.40999984741211,43.41999816894531,42.75,43.099998474121094,1166800.0,0.0097696709129389,3.060619371842741,1.1071375049386247,95.22671488295546,83.83310705074041,-1.3394312537941602,-2.853217272945301,-2.0204315503138375,-3.069793028191363,24.612696954991517,0.6699981689453125,1.2442919527996636,2.4170000076293974,-0.6737341609835923,5.507734176242387,0.871632923322899,3.9623670919358958,-1.7176051541336363,99.2908991053046,9.938939423024536,1.5453670843064955,7,-1.2650012969970703,-2.5900001525878906,-2.1949996948242188,-1.9849987030029297,-0.6899986267089773,3,-0.021653965215690185,-1.1351327666286917,42.9900016784668,2.624991059294757,42.709999084472656,1.400020345190058,42.31999969482422,-0.021653965215690185
11446,2018-07-06,43.84000015258789,43.95000076293945,43.310001373291016,43.41999816894531,1002600.0,0.009905558781093005,-1.0000119210113787,1.354839106626469,95.32708781017809,87.91005550871283,-1.4745767338953755,-3.0746270180030066,-2.449051379406633,-3.4497399996219187,24.18886151133527,0.6399993896484375,1.4307915511093867,2.6145002365112333,-0.6021832721955249,5.8311837452179915,1.0061584821578506,4.222841990864616,-1.8020847641760511,94.32987258140632,5.281155026730303,1.6083417543533804,7,-1.3299999237060547,-2.7549991607666016,-2.5299997329711914,-2.414999008178711,-1.1199989318847585,4,-0.024635078177364766,3.060619371842741,43.40999984741211,-1.1351327666286917,42.9900016784668,2.624991059294757,42.709999084472656,-0.024635078177364766
11447,2018-07-09,42.18000030517578,43.77000045776367,42.040000915527344,43.77000045776367,1185600.0,-0.037864959891295014,1.1760998442931894,-3.785696769329979,66.60680947469497,87.2959181127012,0.39817162278524876,-1.2461811681860553,-0.8272418614710944,-1.7512265819378712,23.02508883352842,1.7999992370605469,1.5962562625776044,0.8070003509521513,-2.292827311587182,3.9068280134914843,-0.7429134803175117,2.3569141822218143,1.7700004577636719,7.329811561928919,-77.12899018407023,1.5499138312696654,7,0.5650005340576172,-1.0949993133544922,-0.8049993515014648,-0.7549991607666016,0.5499992370605469,0,0.017306769486835405,-1.0000119210113787,43.84000015258789,3.060619371842741,43.40999984741211,-1.1351327666286917,42.9900016784668,0.017306769486835405
11448,2018-07-10,42.54999923706055,42.79999923706055,41.790000915527344,42.18000030517578,1622800.0,0.008771904438306999,1.321838072479337,-0.23270370841320606,64.1618284679393,85.41777778373205,0.08228894754837057,-1.3573482254616778,-1.238366713596072,-2.071866495794964,21.002876131614073,1.0099983215332031,1.7477756426978317,0.9684993743896513,-1.8300064504713802,3.767005199250683,-0.4307535380408609,2.3677522868201635,1.4000015258789062,35.185109963954645,-45.40921503383352,1.3992529124305155,7,0.32000160217285156,-1.4649982452392578,-1.1749982833862305,-1.1249980926513672,0.470001220703125,1,0.0009400920386504197,1.1760998442931894,42.18000030517578,-1.0000119210113787,43.84000015258789,3.060619371842741,43.40999984741211,0.0009400920386504197
11449,2018-07-11,43.11000061035156,43.18999862670898,42.54999923706055,42.61000061035156,1120800.0,0.01316101958477267,-1.0645050144588462,1.3513552524408978,68.00701317738421,83.93822671539165,-0.3884442439389275,-1.6839246783147246,-1.8302884786309548,-2.593760465763566,18.907140615038102,0.6399993896484304,1.8880105297028678,1.3255006790161161,-1.2823378737279896,3.933339231760222,0.021581402644059722,2.6294199553881725,0.7536001586914054,61.11110129964625,-17.54944094167267,1.303919276372054,7,-0.23999977111816406,-2.0249996185302734,-1.7400007247924805,-1.6849994659423828,0.32999801635741477,2,-0.01484572907880577,1.321838072479337,42.54999923706055,1.1760998442931894,42.18000030517578,-1.0000119210113787,43.84000015258789,-0.01484572907880577
11450,2018-07-12,43.13999938964844,43.25,42.790000915527344,43.099998474121094,1408100.0,0.0006958658982174626,2.5384254232811996,0.0800018310546875,69.13579250193087,82.68793995003492,-0.33972901530592026,-1.4769764953217006,-1.8883262263881804,-2.5962675427025346,17.435264217865775,0.45999908447265625,1.848819341158837,1.1569993972778292,-1.2057651716083413,3.5197639661639997,-0.024382887165252498,2.338381681720911,0.6406573852539026,62.49993377261224,-14.746460861737589,1.1813822844430846,7,-0.26999855041503906,-2.0549983978271484,-2.054999351501465,-1.7149982452392578,0.4500007629394531,3,-0.008344937771091798,-1.0645050144588462,43.11000061035156,1.321838072479337,42.54999923706055,1.1760998442931894,42.18000030517578,-0.008344937771091798
11451,2018-07-13,42.93000030517578,43.349998474121094,42.72000122070313,43.25,882800.0,-0.004867850891139502,1.4230820018486456,-7.999809269502194,65.97222820108493,79.41911112216702,-0.04511709502974526,-1.0606667935954661,-1.710996292333931,-2.349978818645191,16.342395013597084,0.6299972534179616,1.764758486903034,0.7815002441406236,-1.3352424403660237,2.898242928647271,-0.27687109811270005,1.8398715863939472,0.7710302353515601,57.5757400610737,-17.721386573281478,1.0583713422533234,7,-0.05999946594238281,-1.8449993133544922,-2.0799989700317383,-1.664999008178711,0.5400009155273509,4,-0.00489166277614328,2.5384254232811996,43.13999938964844,-1.0645050144588462,43.11000061035156,1.321838072479337,42.54999923706055,-0.00489166277614328
11452,2018-07-16,42.77999877929688,42.97999954223633,42.58000183105469,42.93999862670898,724800.0,-0.0034940956164124515,2.3332909481045854,0.4999999999999556,55.4852349538817,75.02037339479156,0.19779785735309474,-0.72577657208776,-1.6076861860932041,-2.1558885605035627,15.923204701071992,0.3999977111816406,1.662394806493431,0.49049873352051776,-1.3729718405354348,2.3539693075764703,-0.4412365535074585,1.422234020548494,0.8445905762304591,63.46150084119142,-9.346060877975901,0.9317352870279747,7,0.09000205993651633,-1.694997787475593,-1.9649972915649485,-1.5499973297119212,0.420001983642571,0,-0.001402467515328354,1.4230820018486456,42.93000030517578,2.5384254232811996,43.13999938964844,-1.0645050144588462,43.11000061035156,-0.001402467515328354
11453,2018-07-17,42.88000106811523,43.04999923706055,42.68999862670898,42.88000106811523,805900.0,0.002337594475732896,1.1176734583968655,-0.0,56.22408560111106,70.68297723012896,0.1390711585907738,-0.6587168771470573,-1.7554700815019189,-2.2104536608268646,15.98082928250829,0.3600006103515696,1.5709325458476044,0.4630010604858299,-1.1707492686457712,2.096751389617431,-0.35387410407997066,1.2798762250516305,0.6712047498121123,41.2502682211564,-29.35555649590706,0.8168751645657999,7,-0.010000228881828832,-1.7950000762939382,-2.0649995803832937,-1.6499996185302663,-0.03000259399413352,1,-0.0034981698260833083,2.3332909481045854,42.77999877929688,1.4230820018486456,42.93000030517578,2.5384254232811996,43.13999938964844,-0.0034981698260833083
11454,2018-07-18,42.68999862670898,42.849998474121094,42.40999984741211,42.849998474121094,762500.0,-0.00443102697465958,4.499988079059676,-100.0,52.86883708132171,65.97654636328076,0.31518831473125175,-0.36039051730560345,-1.6058036718834643,-1.9887506556210681,17.02672624859387,0.4700012207031179,1.4266337299474614,0.19249877929686932,-1.3178706626440686,1.7028682212378072,-0.5626859416735996,0.9476835002673383,0.7907589951223599,29.78714769798841,-37.167077162124905,0.7551847209704695,7,0.18000221252442117,-1.6049976348876882,-2.199998855590813,-1.779998779296868,0.3500022888183665,2,0.007730190716104479,1.1176734583968655,42.88000106811523,2.3332909481045854,42.77999877929688,1.4230820018486456,42.93000030517578,0.007730190716104479
11455,2018-07-19,42.959999084472656,43.349998474121094,42.79999923706055,42.93000030517578,1696900.0,0.006324677124603051,-2.793086211886033,-0.18749254941228932,55.88233094179528,61.593795600127116,-0.02833760229156468,-0.5058995146294336,-1.8745041940068887,-2.22691507581532,18.28862505129631,0.6599998474121165,1.2737135410707623,0.3669992446899428,-0.9919490986538477,1.7259475880337334,-0.3124749269819489,1.0464734163618346,0.4531282691065215,58.51064261510054,-6.754006632853233,0.679474171671894,7,-0.17999839782714844,-1.529998779296875,-2.574997901916504,-2.114997863769524,0.220001220703125,3,0.011173173940075998,4.499988079059676,42.68999862670898,1.1176734583968655,42.88000106811523,2.3332909481045854,42.77999877929688,0.011173173940075998
11456,2018-07-20,42.540000915527344,42.959999084472656,42.20000076293945,42.83000183105469,1098000.0,-0.0097764938988818,1.7636532619401017,-9.66709053916582,52.00730917823953,59.971628900520955,0.20994053290474568,0.039789909859806016,-1.4432301658136737,-1.765543921164351,19.30782838223561,0.7599983215332031,1.0730843288295944,-0.13149890899658345,-1.2570357180713145,0.9940379000781476,-0.694267313533949,0.4312694955407821,0.80999755859375,29.56528950292737,-33.27454512593227,0.5627684045373654,7,0.029998779296875,-0.9750003814697266,-2.4150009155273438,-1.6949996948242116,0.25,4,0.024682633156157152,-2.793086211886033,42.959999084472656,4.499988079059676,42.68999862670898,1.1176734583968655,42.88000106811523,0.024682633156157152
11457,2018-07-23,42.18000030517578,42.72000122070313,42.0099983215332,42.59000015258789,907200.0,-0.008462637578838472,1.1194053644732933,1.4137881139670097,45.137629962077035,57.85782906653626,0.636920095649451,0.5118820221121112,-1.0913787613164203,-1.3634486486092356,20.18757692824702,0.710002899169929,0.8220198858743828,-0.5459995269775391,-1.4283985075464969,0.33639945359141876,-0.9871990172620215,-0.1048000366930566,1.1699981689453125,12.686713752551434,-44.25958487831594,0.4411994902844797,7,0.4999980926513672,-0.5300006866455078,-2.4025001525878906,-1.3349990844726491,0.4199981689453125,0,0.03058323627771653,1.7636532619401017,42.540000915527344,-2.793086211886033,42.959999084472656,4.499988079059676,42.68999862670898,0.03058323627771653
11458,2018-07-24,42.18999862670898,42.310001373291016,41.40999984741211,42.0099983215332,1753700.0,0.00023703938977859274,3.2856623857877243,-0.43902529796516654,42.27796327580839,54.99904574413894,0.6375283218816534,0.5231950971214445,-1.106999033588174,-1.3283120735030636,19.78156452461525,0.9000015258789062,0.5153169098647226,-0.5325012207031321,-1.4231990784815096,0.3581966370752454,-0.9778501495923209,-0.08715229181394335,1.0975999450683673,40.20615110537777,-13.522421836941064,0.4453489288891889,7,0.1900005340576243,-0.28499794006346946,-2.5249977111816335,-1.3449974060058452,0.7299995422363352,1,0.023939373527049224,1.1194053644732933,42.18000030517578,1.7636532619401017,42.540000915527344,-2.793086211886033,42.959999084472656,0.023939373527049224
11459,2018-07-25,42.11999893188477,42.43000030517578,41.9900016784668,42.15999984741211,1079900.0,-0.0016591537592487438,-1.933368937717759,-0.222226931717004,36.64595831793237,51.38906416813911,0.6172370832554037,0.611969393737084,-1.035491124243002,-1.2088151710006727,19.05490063753462,0.4399986267089844,0.4462006463724322,-0.5945009231567298,-1.5045961016566523,0.31559425534319274,-1.0495485124066875,-0.13945333390677206,1.0549437164306568,36.59791685920451,-10.897755644068965,0.4550475892499606,7,0.26000022888182883,0.09000205993651633,-2.4449987411499094,-1.2749977111816406,0.8700027465820241,2,0.01733142356952233,3.2856623857877243,42.18999862670898,1.1194053644732933,42.18000030517578,1.7636532619401017,42.540000915527344,0.01733142356952233
11460,2018-07-26,43.060001373291016,43.09000015258789,42.36999893188477,42.36999893188477,1356700.0,0.022317247512906757,-1.0869526758071875,-17.249666221631724,42.69664606922164,48.802888375709855,-0.3747113412528904,-0.29180050672185587,-1.951425673243584,-2.1046884919353346,18.326893444833374,0.9700012207031179,0.39538403300983305,0.31300144195556356,-0.5977326525147717,1.2237355364258988,-0.14236560527960052,0.7683684891907276,-1.6500015258789062,98.21435869955178,54.303037858935355,0.4553670472351672,7,-0.6800022125244141,-0.6950016021728516,-3.2250003814697266,-2.2150001525878835,-0.220001220703125,3,-0.00046447879994904184,-1.933368937717759,42.11999893188477,3.2856623857877243,42.18999862670898,1.1194053644732933,42.18000030517578,-0.00046447879994904184
11461,2018-07-27,42.93999862670898,43.41999816894531,42.83000183105469,42.97999954223633,1038200.0,-0.002786872799694584,-3.538529256411761,-0.05797213622292111,59.9999598453645,49.304524474763504,-0.28289009978049506,-0.13293340906804474,-1.803095186395126,-1.9286713603135084,17.413741507106472,0.589996337890625,0.2595897896581505,0.1639987945556598,-0.731661378720915,1.0596589678322346,-0.28383129208262403,0.6118288811939436,-1.4963987731933557,76.11940581770251,26.44143691682325,0.44783008663828666,7,-0.5249996185302663,-0.549997329711907,-3.06249809265136,-2.094997406005845,0.15000152587891336,4,0.005589233491906098,-1.0869526758071875,43.060001373291016,-1.933368937717759,42.11999893188477,3.2856623857877243,42.18999862670898,0.005589233491906098
11462,2018-07-30,42.310001373291016,42.59000015258789,42.18000030517578,42.52999877929688,872800.0,-0.01467157134527941,1.411762725936564,5.4998092695013945,47.044365060424326,48.28455552579831,0.3055597454849206,0.5230957818257025,-1.1434472789242633,-1.2439981208551814,16.6032924617171,0.759998321533196,0.09052205678520409,-0.46549854278564595,-1.36224087901887,0.4312437934475781,-0.9138697109022615,-0.01712737466903036,-0.7873455871582067,44.776232708114684,-6.456770079327619,0.4483711681166129,7,0.10499763488769531,0.09999847412109375,-2.4325008392333984,-1.4650001525878835,1.4199981689453125,0,0.011344824548725763,-3.538529256411761,42.93999862670898,-1.0869526758071875,43.060001373291016,-1.933368937717759,42.11999893188477,0.011344824548725763
11463,2018-07-31,42.97000122070313,43.0,42.290000915527344,42.4900016784668,1322000.0,0.015599145024579375,1.629640356888038,-2.1818418269147024,48.317316509555155,47.778831017824245,-0.38032639380475786,-0.12271846295398348,-1.7632592394989857,-1.8490804657701077,15.711315375508272,0.7099990844726562,-0.03492407440990064,0.18150119781494567,-0.7187745174476703,1.0817769130775616,-0.26863665981635876,0.6316390554462501,-1.3714517392578216,68.5316047110298,17.781911455360344,0.45013785763130737,7,-0.5550022125244212,-0.46000099182129617,-3.087500572204597,-2.125,0.8899993896484304,1,-0.008610722273002192,1.411762725936564,42.310001373291016,-3.538529256411761,42.93999862670898,-1.0869526758071875,43.060001373291016,-0.008610722273002192
11464,2018-08-01,42.36999893188477,42.7599983215332,42.0,42.709999084472656,1430500.0,-0.01396328302940042,2.4545486071976628,-0.7083343267450017,41.860472618499415,46.22084675968026,0.18943106986242952,0.45160733006655107,-1.119863529058783,-1.203319303417679,14.078524130640712,0.9700012207031321,-0.08686913978433353,-0.38750095367431214,-1.3011607777672154,0.5261588704185911,-0.8443308657207638,0.06932895837213948,-0.6985915029394647,26.056296407733065,-22.248410306010527,0.45682991204645007,8,0.04500007629393821,0.3100013732910085,-1.8774995803833079,-1.5249977111816406,0.9000015258788991,2,0.012980865020665533,1.629640356888038,42.97000122070313,1.411762725936564,42.310001373291016,-3.538529256411761,42.93999862670898,0.012980865020665533
11465,2018-08-02,42.47000122070313,42.81999969482422,42.02999877929688,42.400001525878906,1359400.0,0.002360214570199304,1.0519593757740713,-0.20588136296830714,45.02166611070197,45.44466419662053,0.014095358737165498,0.29257226071063513,-1.1744156825701637,-1.264500231510418,12.235585136612265,0.7900009155273366,-0.1531691827271615,-0.24049873352050355,-1.1083936111510369,0.6273961441100298,-0.6744461723357702,0.1934487052947631,-0.7286501621578267,33.098720194281675,-13.453563527217149,0.43394743881526493,8,-0.05500221252442117,0.20999908447264914,-1.7950000762939524,-1.625,1.30999755859375,3,0.012243947323226756,2.4545486071976628,42.36999893188477,1.629640356888038,42.97000122070313,1.411762725936564,42.310001373291016,0.012243947323226756
11466,2018-08-03,42.7599983215332,43.060001373291016,41.38999938964844,41.93999862670898,1803100.0,0.006828280962909439,1.352105865476056,11.714332425067033,49.789911420596226,45.961584358678216,-0.2697839849910437,-0.08694199037135775,-1.4214258300060436,-1.5150325763206567,9.931396132285835,1.6700019836425781,-0.18168316009512608,0.10349845886230469,-0.5841759448063328,0.7911728625309422,-0.24033874297201407,0.44733566069662345,0.6599998474121094,82.03576674181839,36.068243337722386,0.3438372018343202,8,-0.3549995422363281,-0.08999824523925781,-2.0424976348876953,-1.914997100830071,0.8400001525878906,4,0.001870950285196793,1.0519593757740713,42.47000122070313,2.4545486071976628,42.36999893188477,1.629640356888038,42.97000122070313,0.001870950285196793
11467,2018-08-06,42.90999984741211,43.38000106811523,42.77999877929688,42.88999938964844,1676900.0,0.00350798717883416,-3.999984105539397,0.024390811228239724,50.31183728628606,46.85423702650907,-0.34122927083664223,-0.1891473512443227,-1.5341928791723873,-1.6281285831204855,9.41678784907782,0.6200027465820241,-0.24976147879154098,0.21700000762939453,-0.441038841540049,0.8750388567988381,-0.11201941695532724,0.5460194322141163,-1.5200004577636719,76.3818681266021,28.58590756493468,0.3290194245847213,8,-0.5050010681152344,-0.23999977111816406,-2.0,-2.0649986267089773,0.6800003051757812,0,0.00419483350771066,1.352105865476056,42.7599983215332,1.0519593757740713,42.47000122070313,2.4545486071976628,42.36999893188477,0.00419483350771066
11468,2018-08-07,42.59000015258789,42.849998474121094,42.400001525878906,42.849998474121094,2242800.0,-0.007457462035938889,2.461537332922517,-12.999618539004388,48.98787019533718,48.225560568442944,0.046352042832069174,0.14124444145831916,-1.1811989841563388,-1.2746255205048342,9.36368860565316,0.5099983215332031,-0.27339582136121265,-0.10499973297119425,-0.761449773215304,0.5514503072729156,-0.43322475309324915,0.22322528715086065,-1.2000007629394531,60.30149501501938,9.805051584419054,0.3282250201220537,8,-0.18500137329101562,0.07999992370605469,-1.5275001525878835,-1.7449989318847585,1.3100013732910156,1,0.026766832250860295,-3.999984105539397,42.90999984741211,1.352105865476056,42.7599983215332,1.0519593757740713,42.47000122070313,0.026766832250860295
11469,2018-08-08,42.47000122070313,42.599998474121094,42.25,42.45000076293945,1885900.0,-0.00281753771906168,1.5000340604095423,-0.07692533415499307,44.88520072949107,48.46873330847288,0.24721748991596115,0.22223176240020592,-1.0356899151349594,-1.128985455347241,8.948160002125139,0.34999847412109375,-0.22483542292986414,-0.1929986953735252,-0.826256013908278,0.44025862316122755,-0.509627354640898,0.12362996389384762,-1.0402017974853592,54.27140302146827,4.59088555362527,0.3166286592673747,8,-0.0650024414062571,0.1999988555908132,-1.3300018310546875,-1.625,1.3600006103515554,2,0.03272896985392215,2.461537332922517,42.59000015258789,-3.999984105539397,42.90999984741211,1.352105865476056,42.7599983215332,0.03272896985392215
11470,2018-08-09,42.77999877929688,42.81999969482422,42.38000106811523,42.52999877929688,1343100.0,0.007299212377762654,1.6666435474177377,12.49971390424885,52.56407957392778,47.64252438942435,-0.1192117403970343,-0.1223942072408093,-1.330233815122618,-1.4064888137038665,8.343706512269145,0.4399986267089915,-0.14749972109834886,0.1349988937378015,-0.46051073564284906,0.730508523118452,-0.16275592095252733,0.4327537084281303,-1.3111953231811597,69.8491566459069,16.89616067871473,0.2977548146903262,8,-0.39499855041504617,-0.10999870300293679,-1.382497787475593,-1.93499755859375,1.2100028991699148,3,0.011453990005813708,1.5000340604095423,42.47000122070313,2.461537332922517,42.59000015258789,-3.999984105539397,42.90999984741211,0.011453990005813708
11471,2018-08-10,42.72000122070313,43.20000076293945,42.63999938964844,42.97999954223633,1595700.0,-0.001402467515328354,-1.6666606116202396,-1.039993286132784,56.16439787840005,48.65586136919943,-0.1047144502019961,-0.08320170789347969,-1.2545163806525963,-1.311620953538366,7.44057527556586,0.5600013732910156,-0.0284940831850804,0.08550128936768431,-0.4960928255797228,0.6670954043150914,-0.20529576810601924,0.37629834684138785,-1.2129738123474212,41.59298906567101,-15.773746953839627,0.2907970574737033,8,-0.33500099182129617,-0.05000114440918679,-1.2375020980835032,-1.875,1.1199989318847585,4,0.024812676224364116,1.6666435474177377,42.77999877929688,1.5000340604095423,42.47000122070313,2.461537332922517,42.59000015258789,0.024812676224364116
11472,2018-08-13,42.72000122070313,42.810001373291016,42.2400016784668,42.52000045776367,2276200.0,0.0,1.9999899613512022,-0.7692386695424285,56.06410438829981,49.51661557794884,-0.045192284289662155,-0.0926787268498046,-1.213004530784211,-1.2760772914943175,6.858724625738172,0.5699996948242188,-0.007955189106333194,0.08850116729737323,-0.4905463654203004,0.6675487000150468,-0.20102259906146003,0.3780249336562065,-1.1755143391522296,50.000000000000746,-9.143453014118343,0.28952376635883575,8,-0.33500099182129617,-0.14000129699707742,-0.9225006103515696,-1.635000228881843,0.11999893188475852,0,0.020599186055067165,-1.6666606116202396,42.72000122070313,1.6666435474177377,42.77999877929688,1.5000340604095423,42.47000122070313,0.020599186055067165
11473,2018-08-14,42.72999954223633,42.9900016784668,42.599998474121094,42.650001525878906,1155300.0,0.00023404310036290177,-3.333269756500731,0.3999885559518445,57.076577214472806,51.20729386639033,-0.1037225873906138,-0.12067821520723498,-1.1676237190300682,-1.2528274119102534,6.080573894862924,0.3900032043457031,-0.0765780288191209,0.10599956512451314,-0.46329928092634987,0.6752984111753761,-0.1786498579009148,0.3906489881499411,-1.1488023769541371,51.04149281962028,-10.501327931084582,0.28464942302543,8,-0.3449993133544922,-0.3250007629394531,-0.8149986267089844,-1.644998550415039,0.3899993896484446,1,0.020126389411764478,1.9999899613512022,42.72000122070313,-1.6666606116202396,42.72000122070313,1.6666435474177377,42.77999877929688,0.020126389411764478
11474,2018-08-15,43.02000045776367,43.43000030517578,42.7400016784668,42.7400016784668,1370400.0,0.006786822341074306,-3.92858310626703,3.500071527347289,49.45353881302335,51.69972416664825,-0.3261193787706276,-0.4054776505400852,-1.3822596801621003,-1.501488709270248,5.734151851610598,0.7000007629394531,-0.02884032096075373,0.3795003890991211,-0.21636184949180404,0.9753626276900462,0.08156926980365853,0.6774315083945837,-1.4028272144248177,65.54619154931383,8.285078567553711,0.29793111929546234,8,-0.6100006103515625,-0.6100006103515625,-1.0424995422363281,-1.9349994659423828,0.20999908447265625,2,0.02045562665623879,-3.333269756500731,42.72999954223633,1.9999899613512022,42.72000122070313,-1.6666606116202396,42.72000122070313,0.02045562665623879
11475,2018-08-16,43.43999862670898,43.47999954223633,42.84000015258789,42.93999862670898,880900.0,0.009762858309535716,1.2068874799399634,1.7857220708446866,56.31314493568951,52.42452789054751,-0.6638661800842556,-0.8302384129069651,-1.700471140547684,-1.8835124814727138,4.788280818633751,0.6399993896484375,-0.024030429346986182,0.7754985809326129,0.09307342710584265,1.4579237347593832,0.4342860040192278,1.116711157845998,-1.7503123008966455,96.77411415808814,40.16766670664646,0.3412125769133858,8,-0.5799980163574148,-1.0049991607665945,-1.4624977111816335,-2.354997634887688,-0.5200004577636648,3,0.008977974601175998,-3.92858310626703,43.02000045776367,-3.333269756500731,42.72999954223633,1.9999899613512022,42.72000122070313,0.008977974601175998
11476,2018-08-17,43.59000015258789,43.84000015258789,43.29999923706055,43.349998474121094,1136800.0,0.0034530739093230345,-2.176474548126872,0.48000335693359375,68.39080963760338,54.433302596249426,-0.7641041796436312,-0.9460476723391906,-1.7467785021577527,-2.0052991461684897,4.834077844224573,0.5400009155273438,0.0725322353151654,0.8730001449584961,0.07854304140090562,1.6674572485160866,0.47577159317970086,1.2702286967372913,-1.792895033790117,84.3749850988246,25.186821899186974,0.3972285517787965,8,-0.5499992370605469,-0.9750003814697266,-1.6124992370605469,-2.5049991607666016,-1.3499984741210938,4,0.009176451582443068,1.2068874799399634,43.43999862670898,-3.92858310626703,43.02000045776367,-3.333269756500731,42.72999954223633,0.009176451582443068
11477,2018-08-20,43.47000122070313,43.77000045776367,43.38000106811523,43.650001525878906,1036300.0,-0.002752900469481512,-1.1666596024244018,-0.7499960263847752,58.50341636585874,55.49058550408517,-0.6216929319208759,-0.7636000589182785,-1.5236314013978571,-1.8589337440135196,5.14396562339874,0.3899993896484446,0.14720095903514618,0.6885011672973675,-0.13144195691361915,1.5084442915083542,0.27852960519187064,1.0984727294028644,-1.5094644992021458,70.16141685048002,11.653020027014549,0.4099715621054946,8,-0.43000030517578836,-0.855001449584968,-1.4925003051757884,-2.385000228881843,-1.69000244140625,0,0.008511592396931889,-2.176474548126872,43.59000015258789,1.2068874799399634,43.43999862670898,-3.92858310626703,43.02000045776367,0.008511592396931889
11478,2018-08-21,43.20000076293945,43.52000045776367,43.02000045776367,43.38000106811523,937600.0,-0.006211190480369444,1.1739173701756422,1.0,65.90046098036521,57.82561442084896,-0.28615668619615775,-0.43642904412537575,-1.1240913281295235,-1.567701320349741,4.994151212115893,0.5,0.1711359010214295,0.3680006027221694,-0.4224317431034734,1.1584329485478122,-0.027215570190648464,0.7632167756349872,-1.0891069669515119,41.818156597007885,-19.936183890765122,0.3952161729128209,8,-0.15999984741210938,-0.5850009918212891,-1.2224998474121094,-2.114999771118164,-1.1399993896484375,1,-0.008333347314669504,-1.1666596024244018,43.47000122070313,-2.176474548126872,43.59000015258789,1.2068874799399634,43.43999862670898,-0.008333347314669504
11479,2018-08-22,42.849998474121094,43.29999923706055,42.709999084472656,43.22000122070313,813600.0,-0.008101904690673511,1.2264207980652964,2.0555673292927072,56.643324930308175,58.278863904891224,0.13792061716159765,-0.030496477508805242,-0.6675450028350269,-1.1971690652171674,4.943005630807392,0.5900001525878906,0.17347933333082466,-0.01850166320800639,-0.7344043127025444,0.6974009862865316,-0.3764529879552754,0.3394496615392626,-0.6007761696051546,12.389314806750319,-50.80081623332063,0.35795132474727,8,0.19000244140625,-0.2349987030029297,-0.87249755859375,-1.7649974822998047,-0.279998779296875,2,0.006301061082341519,1.1739173701756422,43.20000076293945,-1.1666596024244018,43.47000122070313,-2.176474548126872,43.59000015258789,0.006301061082341519
11480,2018-08-23,43.040000915527344,43.27999877929688,42.72999954223633,42.88999938964844,1038200.0,0.004434129478930959,-1.3404162067398524,-0.4054065199909195,55.072513845562746,58.157543456798194,-0.01265250698784115,-0.2340752918010338,-0.7504673716647474,-1.365807256079222,4.780429746118793,0.549999237060554,0.21442027180006562,0.17250080108642862,-0.5423305974390971,0.8873321996119543,-0.18491489817633777,0.529916500349195,-0.6635163831656499,29.203674258919797,-30.29713936381784,0.35741569926276356,8,0.0,-0.4250011444091797,-1.0625,-1.9549999237060547,-0.6300010681152344,3,0.004414466140042261,1.2264207980652964,42.849998474121094,1.1739173701756422,43.20000076293945,-1.1666596024244018,43.47000122070313,0.004414466140042261
11481,2018-08-24,43.18000030517578,43.2400016784668,42.709999084472656,42.93000030517578,825300.0,0.0032527738538670192,1.8648576200589728,1.6666497126290627,54.9091060417953,58.02921030718658,-0.09000389950561072,-0.37436641092219247,-0.7940592135553004,-1.4850081019796164,4.238512862075547,0.5300025939941406,0.2975808472312025,0.3005001068115263,-0.42739432656320986,1.0283945401862624,-0.06344710987583824,0.6644473234988908,-0.6864345231959916,44.33968035757342,-12.487711313206987,0.3639472166873677,8,0.03999900817871094,-0.5650005340576172,-1.0749998092651367,-2.094999313354492,-0.06000137329100852,4,-0.0060213555903866345,-1.3404162067398524,43.040000915527344,1.2264207980652964,42.849998474121094,1.1739173701756422,43.20000076293945,-0.0060213555903866345
11482,2018-08-27,42.790000915527344,43.349998474121094,42.59000015258789,43.2400016784668,698600.0,-0.009031945041503175,1.2686708230136363,-1.8000030517578125,53.546117998769034,57.63693706099727,0.34751396782457533,0.056324949914916544,-0.32115728643341157,-1.0828134345337972,4.568015162823092,0.7599983215332031,0.30737691323792404,-0.11349925994873189,-0.792330327376014,0.5653318074785503,-0.45291479366237297,0.2259162737649092,1.0499992370605469,21.505451323658498,-33.44152997386641,0.33941553371364047,8,0.4249992370605469,-0.1750011444091797,-0.7225008010864258,-1.7049999237060547,-0.22999954223632812,0,-0.012853452332153736,1.8648576200589728,43.18000030517578,-1.3404162067398524,43.040000915527344,1.2264207980652964,42.849998474121094,-0.012853452332153736
11483,2018-08-28,42.599998474121094,42.83000183105469,42.5099983215332,42.72000122070313,825100.0,-0.004440346747861423,-1.1333350287370938,0.26667231806045744,52.24908790437108,57.94755362670258,0.5779098747068971,0.22892346427133248,-0.060679001140528044,-0.8766469233575123,4.482225585967194,0.3200035095214844,0.29975957379788554,-0.28500156402587606,-0.9762553414905994,0.4062522134388473,-0.6306284527582378,0.06062532470648563,1.2150016784667983,10.714301933233727,-42.48739901140789,0.34562688873236336,8,0.5750007629394531,0.015001296997070312,-0.4349994659423828,-1.5149974822998047,0.17000198364257812,1,-0.019248819816797602,1.2686708230136363,42.790000915527344,1.8648576200589728,43.18000030517578,-1.3404162067398524,43.040000915527344,-0.019248819816797602
11484,2018-08-29,42.91999816894531,42.95000076293945,42.61000061035156,42.68999862670898,715200.0,0.007511730194512012,1.344790392381253,-1.9166189840421608,52.413781310097775,57.51429100163683,0.27070008518020217,-0.05033993535631964,-0.3292098092592113,-1.1789366599389126,4.680809005611334,0.3500022888183594,0.302033608611076,0.007498168945311079,-0.6398567324562592,0.6548530703468813,-0.31617928175547405,0.3311756196460962,0.8428019104003894,48.80949677794379,-2.1919636195138565,0.3236774507007862,8,0.2550010681152344,-0.30499839782714844,-0.7774982452392578,-1.8349971771240234,0.69000244140625,2,-0.020037204854229107,-1.1333350287370938,42.599998474121094,1.2686708230136363,42.790000915527344,1.8648576200589728,43.18000030517578,-0.020037204854229107
11485,2018-08-30,42.9900016784668,43.16999816894531,42.88000106811523,43.04999923706055,862700.0,0.0016310231246032814,-1.0714168937329156,-0.26085946959015993,54.63917120343547,55.98633117561817,0.14544702450042024,-0.0836791339485643,-0.34490258697206855,-1.2258532167960965,4.7691646936649965,0.28999710083008523,0.30262495804031886,0.05150165557861186,-0.5619023181927929,0.6649056293500166,-0.2552003313070941,0.3582036424643178,0.722686330566404,57.14324639760946,4.747128956354523,0.3067019868857037,8,0.14999771118164062,-0.3750019073486328,-0.6950016021728516,-1.9050006866455078,1.1199989318847656,3,-0.009769759647461296,1.344790392381253,42.91999816894531,-1.1333350287370938,42.599998474121094,1.2686708230136363,42.790000915527344,-0.009769759647461296
11486,2018-08-31,42.84000015258789,43.22000122070313,42.70000076293945,43.0,1276300.0,-0.0034892188886338493,-1.36364582159302,2.666772634791455,51.96076109219687,55.259369478544635,0.19877645476668704,0.07654788567255366,-0.13863462074316146,-1.0577137439691455,4.528350983644133,0.520000457763679,0.3197296630919837,-0.10249996185302734,-0.7120339372192035,0.5070340135131488,-0.4072669495361154,0.20226702583006073,0.8245802689453114,39.28592513203846,-12.859196081333792,0.3047669876830887,8,0.17499923706054688,-0.22500038146972656,-0.4675006866455078,-1.7549991607666016,1.2599983215332031,4,-0.01003735536050887,-1.0714168937329156,42.9900016784668,1.344790392381253,42.91999816894531,-1.1333350287370938,42.599998474121094,-0.01003735536050887
11487,2018-09-04,43.09000015258789,43.27999877929688,42.709999084472656,42.72000122070313,918800.0,0.0058356675795878665,-1.923051341490886,-2.312495529647334,55.45453704752636,54.09871126378476,-0.12381589564177631,-0.16788296293392335,-0.3321715825372422,-1.279954344836156,4.640013472570641,0.5699996948242259,0.2764091749626516,0.13850002288818075,-0.4743201030782629,0.7513201488546244,-0.16791004009503752,0.444910085871399,0.5283969849453101,75.32486834348039,22.088380913934543,0.30641006298322165,9,-0.1600017547607422,-0.47500038146972656,-0.6875,-2.0049991607666016,0.8199996948242188,1,0.0006961888881562572,-1.36364582159302,42.84000015258789,-1.0714168937329156,42.9900016784668,1.344790392381253,42.91999816894531,0.0006961888881562572
11488,2018-09-05,43.72999954223633,43.75,43.09000015258789,43.09000015258789,959200.0,0.014852619804643918,-1.0625014901175405,1.7297330735208027,59.7259904601454,54.44122965598889,-0.7607273533898748,-0.7569043084161393,-0.9448252482787183,-1.8976115714025639,4.5344967182235765,0.6599998474121094,0.1841716137011531,0.7214994430541992,0.04183163275457957,1.4011672533538189,0.3816655379043894,1.061333348204009,-1.220001220703125,98.24557294106624,44.6425794210131,0.3398339051498105,9,-0.6000003814697266,-1.114999771118164,-1.317500114440918,-2.644998550415039,-1.1100006103515554,2,-0.026755046448497577,-1.923051341490886,43.09000015258789,-1.36364582159302,42.84000015258789,-1.0714168937329156,42.9900016784668,-0.026755046448497577
11489,2018-09-06,43.86000061035156,44.0,43.33000183105469,43.68999862670898,1092300.0,0.002972812016375004,1.9777645911923027,0.26562835276447716,56.250007095765675,54.572062239344774,-0.8184631372475266,-0.8194440933174292,-1.0460509323079918,-2.0119519285918983,4.385908462048681,0.6699981689453125,0.14824404780951284,0.7820005416870117,0.05179195693227712,1.5122091264417463,0.4168962493096444,1.147104834064379,-1.3252022552490246,89.23080986070478,39.391342070507406,0.3651042923773683,9,-0.6050014495849609,-1.1650009155273438,-1.397500991821289,-2.7749996185302734,-1.4000015258789062,3,-0.02485180431873124,-1.0625014901175405,43.72999954223633,-1.923051341490886,43.09000015258789,-1.36364582159302,42.84000015258789,-0.02485180431873124
11490,2018-09-07,43.27000045776367,43.7599983215332,43.22999954223633,43.58000183105469,1424900.0,-0.013451895676641734,-1.717920126764283,-1.82351621227413,45.78948953470863,53.558771516335135,-0.21501798892630575,-0.20116590380150967,-0.4377289270471181,-1.4137143284198501,4.458272796032957,0.6300010681152344,0.09536290790164514,0.1675003051757784,-0.5534312618575683,0.8884318722091251,-0.19296547834089495,0.5279660886924518,-0.6765940368652323,43.846156103372486,-1.5576821586453562,0.3604657835166722,9,-0.015001296997070312,-0.5750007629394531,-0.7225008010864258,-2.184999465942383,-0.7099990844726562,4,0.007857641529719128,1.9777645911923027,43.86000061035156,-1.0625014901175405,43.72999954223633,-1.923051341490886,43.09000015258789,0.007857641529719128
11491,2018-09-10,43.77999877929688,43.93000030517578,43.40999984741211,43.47000122070313,1084900.0,0.011786418214416727,-1.4186050637851617,-0.9999876945794622,53.69924598456279,53.575785736978894,-0.7051054721155126,-0.6616007626615144,-0.9214895424816092,-1.9084341716335942,5.0765658712166815,0.6599998474121094,0.10935520106680485,0.6244987487793026,-0.1329617251906967,1.3819592227493018,0.24576851179430292,1.0032289857643022,-1.130328615234383,82.9456539096189,38.993303214100536,0.3787302369849987,9,-0.5249996185302805,-1.0849990844726634,-1.232499122619636,-2.694997787475593,-0.6999969482421946,0,0.007537730476382176,-1.717920126764283,43.27000045776367,1.9777645911923027,43.86000061035156,-1.0625014901175405,43.72999954223633,0.007537730476382176
11492,2018-09-11,43.599998474121094,44.04999923706055,43.540000915527344,44.04999923706055,916200.0,-0.004111473508329744,1.2666553638791167,-1.4516267966135066,54.87800906779257,53.86788808847017,-0.444911096017897,-0.43457380272587187,-0.7155126394592628,-1.7129292754644894,5.34552416534755,0.5099983215332031,0.11373706992751664,0.40049858093262003,-0.3526694859257802,1.1536666477910202,0.023914547503416372,0.7770826143618237,-0.8963151166210963,53.1248758235383,8.534808195192596,0.37658403342920105,9,-0.26999855041503906,-0.4549980163574219,-1.0624990463256836,-2.5149974822998047,-0.3699989318847656,1,0.01146789030960127,-1.4186050637851617,43.77999877929688,-1.717920126764283,43.27000045776367,1.9777645911923027,43.86000061035156,0.01146789030960127
11493,2018-09-12,43.59000015258789,43.88999938964844,43.459999084472656,43.54999923706055,779300.0,-0.00022931930924574573,-2.9090719933416564,-0.08889077268681389,59.84043227756339,54.69307152929968,-0.31258435164356513,-0.3761271464958469,-0.6916910898261506,-1.6874868026166467,5.806013893182713,0.43000030517578125,0.10920794531629952,0.3475002288818345,-0.39085854441538714,1.0858590021790562,-0.021679157766776314,0.7166796155304453,-0.8055378423142585,43.902529796518394,-4.564056212947477,0.369179386648611,9,-0.21500015258789062,-0.44499969482421875,-1.0525007247924805,-2.5049991607666016,-0.2700004577636719,2,0.007341126260703268,1.2666553638791167,43.599998474121094,-1.4186050637851617,43.77999877929688,-1.717920126764283,43.27000045776367,0.007341126260703268
11494,2018-09-13,43.900001525878906,43.900001525878906,43.36000061035156,43.65999984741211,807500.0,0.007111754352049804,3.4999761583088294,5.999904634751097,61.082468145351534,55.4089934117348,-0.5240640641949881,-0.650154498981685,-0.9930086884891978,-1.9824796254184633,6.125193659674314,0.5400009155273438,0.1490063673409452,0.6135015487670898,-0.17238142384121602,1.3993845213753957,0.2205600624629369,1.0064430350712428,-1.0396069999980568,81.70758938955517,29.531877655308726,0.3929414863041544,9,-0.5250015258789062,-0.7550010681152344,-1.362502098083496,-2.815000534057617,0.14999771118164062,3,-0.029157233473888988,-2.9090719933416564,43.59000015258789,1.2666553638791167,43.599998474121094,-1.4186050637851617,43.77999877929688,-0.029157233473888988
11495,2018-09-14,43.83000183105469,43.86999893188477,43.22999954223633,43.68000030517578,1172400.0,-0.0015945260225778135,4.565315464737991,0.6250019868075976,58.530192136327656,56.138930194416005,-0.36026547826805455,-0.5791309879908582,-0.9284994488174618,-1.9042725836865202,6.304007090110699,0.6700019836425781,0.21301649025333802,0.5240016937255874,-0.2965096393191473,1.344513026770322,0.11374602720322002,0.9342573602479547,-0.8982310225030545,73.17103806324955,19.177771453978025,0.41025566652236806,9,-0.45000267028808594,-0.6850013732910156,-1.2925024032592773,-2.7450008392333984,-0.160003662109375,4,-0.03125719117838022,3.4999761583088294,43.900001525878906,-2.9090719933416564,43.59000015258789,1.2666553638791167,43.599998474121094,-0.03125719117838022
11496,2018-09-17,43.9900016784668,44.06999969482422,43.68999862670898,43.959999084472656,862900.0,0.003650464082316063,3.000040154998368,0.20001525863384365,66.75976076131855,57.39506616261513,-0.37993698929117414,-0.7458682711868221,-1.10610605637833,-2.057127116665505,6.179920869375214,0.3800010681152415,0.26396948273028187,0.66400146484375,-0.20379508722141537,1.5317980169089154,0.23010318881116376,1.0978997408763362,-0.9911371642046305,90.47642835409468,31.036348624890636,0.4338982760325836,9,-0.4100017547607422,-0.8350009918212891,-1.4625015258789062,-2.905000686645508,-0.3900032043457031,0,-0.03250739373978628,4.565315464737991,43.83000183105469,3.4999761583088294,43.900001525878906,-2.9090719933416564,43.59000015258789,-0.03250739373978628
11497,2018-09-18,43.84000015258789,44.18000030517578,43.63000106811523,44.15999984741211,1178600.0,-0.0034099004354513074,2.05554613656597,-10.665734265734265,67.51412459819107,58.260414400175755,-0.1255643308288512,-0.5973526759592289,-0.9223023906323675,-1.9108393080152695,6.115299523359248,0.549999237060554,0.30434105516221166,0.49549999237060405,-0.400538217772457,1.3915382025136651,0.047480887299073515,0.9435190974421346,-0.7554448238807581,64.21053899621342,-1.3354795424738342,0.4480191050715307,9,-0.13500022888183594,-0.6299991607666016,-1.3125,-2.7549991607666016,0.5,1,-0.017335728076824375,3.000040154998368,43.9900016784668,4.565315464737991,43.83000183105469,3.4999761583088294,43.900001525878906,-0.017335728076824375
11498,2018-09-19,42.84000015258789,43.91999816894531,42.61999893188477,43.900001525878906,1370100.0,-0.022810218898709822,1.3636464521409095,3.3125074505877024,49.05215733528347,57.46065331567773,0.8212790264656249,0.39452144739428263,0.0886485923922109,-0.9235991207770198,6.397212878990706,1.2999992370605398,0.3466021203014691,-0.48649997711181925,-1.4088381285491138,0.43583817432547534,-0.947669052830463,-0.02533090139317551,1.3400001525878906,14.102629938010832,-51.34791926629248,0.46116907571864696,9,0.5599994659423828,0.5049991607666016,-0.3575000762939453,-1.7549991607666016,0.6800003051757812,2,0.009103627176921814,2.05554613656597,43.84000015258789,3.000040154998368,43.9900016784668,4.565315464737991,43.83000183105469,0.009103627176921814
11499,2018-09-20,43.11999893188477,43.11999893188477,42.47000122070313,42.77999877929688,931300.0,0.006535919194668116,2.823514232180323,-0.3207544453761251,51.46723752215201,58.09151420317145,0.47524967536665486,0.14312569415925225,-0.19497308814174374,-1.2131026776278233,6.939406921414884,0.6499977111816406,0.3661846075769617,-0.2200012207031179,-1.120621511760433,0.6806190703541972,-0.6703113662317719,0.2303089248255361,1.0600013732910085,38.0115824086593,-27.312901111351884,0.45031014552865745,9,0.2050018310546804,0.2050018310546804,-0.7249994277954173,-2.0349979400634837,-0.25999832153321023,3,0.0046382367322268525,1.3636464521409095,42.84000015258789,2.05554613656597,43.84000015258789,3.000040154998368,43.9900016784668,0.0046382367322268525
11500,2018-09-21,43.22999954223633,43.47000122070313,42.77999877929688,43.099998474121094,2963900.0,0.0025510346260750882,1.2622866755466644,0.3823559110951542,54.44190710559151,58.174032105507976,0.40116501144997585,0.05068793399992444,-0.30836017768280044,-1.3299891653407059,7.286483757329525,0.69000244140625,0.31868027072528804,-0.1195005416870103,-1.010756418973365,0.7717553355993445,-0.5651284803301877,0.3261273969561671,0.8816007995605446,44.444370083833924,-23.17522055134419,0.44562793864317646,9,0.095001220703125,0.095001220703125,-0.8199996948242188,-2.144998550415039,0.40000152587889914,4,0.018968302186148867,2.823514232180323,43.11999893188477,1.3636464521409095,42.84000015258789,2.05554613656597,43.84000015258789,0.018968302186148867
11501,2018-09-24,42.91999816894531,43.310001373291016,42.91999816894531,43.18000030517578,1303200.0,-0.007170977945260892,-2.0,-2.0,48.089865679817514,57.419793951288526,0.6440779912839787,0.3585973371939275,0.001352585427760289,-1.0295445643146905,7.623505979403668,0.3900032043457031,0.2673536065958544,-0.41650180816650106,-1.3255745108025039,0.49257089446950175,-0.8710381594844989,0.03803454315149679,1.1259382080078097,26.315625097597994,-38.663337957304755,0.45453635131800035,9,0.4050025939941406,0.4050025939941406,-0.27249813079833984,-1.8349971771240234,0.5900001525878906,0,0.017474371668139144,1.2622866755466644,43.22999954223633,2.823514232180323,43.11999893188477,1.3636464521409095,42.84000015258789,0.017474371668139144
11502,2018-09-25,42.2400016784668,42.88999938964844,42.18999862670898,42.88000106811523,837300.0,-0.01584334854353575,1.1212271839273338,2.4615158895507223,33.407588277574206,54.48281128462306,1.241419855981249,1.049062560801815,0.6779886339350583,-0.36890419804544194,8.188603070711059,0.7299995422363352,0.28664069369864364,-1.0689983367919922,-2.075711062794234,-0.06228561078975048,-1.5723546997931166,-0.5656419737908678,1.7428972922363286,2.8903505773869558,-55.48962176176112,0.5033563630011217,9,0.9449977874755859,0.9449977874755859,0.587498664855957,-1.1550006866455078,0.7399978637695312,1,0.03219689255712321,-2.0,42.91999816894531,1.2622866755466644,43.22999954223633,2.823514232180323,43.11999893188477,0.03219689255712321
11503,2018-09-26,41.77999877929688,42.56999969482422,41.7599983215332,42.38000106811523,1280700.0,-0.010890219718064476,-1.5312416181387947,0.9375044703526096,28.423216154056902,50.85400550781254,1.5842771846224792,1.5225449859418134,1.1259926663248834,0.06823247473418093,8.854779261584993,0.8100013732910156,0.2128837409370874,-1.4880012512206946,-2.6681463408344683,-0.30785616160692086,-2.0780737960275815,-0.8979287064138077,2.0953261707665973,1.1696154300900672,-51.10583770439242,0.5900725448068879,9,1.19000053405761,1.19000053405761,1.0475015640258718,-0.694997787475593,1.0800018310546804,2,0.06127337118448062,1.1212271839273338,42.2400016784668,-2.0,42.91999816894531,1.2622866755466644,43.22999954223633,0.06127337118448062
11504,2018-09-27,42.060001373291016,42.45000076293945,41.72999954223633,41.88000106811523,2055000.0,0.006701833465176721,-1.9999841055392196,-0.29999936421956663,36.58538235766788,48.41569331018368,1.135201034143499,1.238298322184015,0.843122753230908,-0.227971098357294,9.773145060405607,0.720001220703125,0.14551358078945498,-1.1649988174438448,-2.455996170805683,0.1259985359179936,-1.8104974941247605,-0.5195001407629292,1.6460974464900389,18.965604179500986,-32.956057176319156,0.6454986766809178,9,0.8949985504150391,0.8949985504150391,0.7674989700317383,-0.9750003814697266,0.4099998474121165,3,0.03471229283886301,-1.5312416181387947,41.77999877929688,1.1212271839273338,42.2400016784668,-2.0,42.91999816894531,0.03471229283886301
11505,2018-09-28,42.56999969482422,42.59000015258789,42.150001525878906,42.27000045776367,2945100.0,0.012125494647678758,1.5882260543706312,1.666659602424382,36.585382357667775,45.062984598666915,0.47793544961160705,0.7327917873487024,0.32741996628965353,-0.7318893791449099,10.781785530982205,0.529998779296875,0.06282670205325758,-0.634000396728517,-1.9544216657022488,0.6864208722452148,-1.294211031215383,0.026210237758348853,0.9384891972023652,53.16450500738795,4.953719595695219,0.6602106344868642,9,0.38500022888183594,0.38500022888183594,0.25750064849853516,-1.4849987030029297,0.3800010681152344,4,0.006812330693124258,-1.9999841055392196,42.060001373291016,-1.5312416181387947,41.77999877929688,1.1212271839273338,42.2400016784668,0.006812330693124258
11506,2018-10-01,42.40999984741211,42.54999923706055,42.15999984741211,42.43000030517578,1760900.0,-0.003758511828966804,2.000014672007277,-0.0666683620919853,36.748349867929925,41.64456518419346,0.4361034237297474,0.9053427434416079,0.49327839020063635,-0.5593332218161748,11.77236030865331,0.4099998474121094,-0.06395072336709973,-0.7725002288818388,-2.131321620259243,0.5863211624955653,-1.4519109245705408,-0.09308953319313673,0.9206401096354497,58.62072367447474,10.57583620957542,0.679410695688702,10,0.41499900817871094,0.5450000762939453,0.41750049591064453,-1.3249988555908203,0.9500007629394531,0,0.028766829169832198,1.5882260543706312,42.56999969482422,-1.9999841055392196,42.060001373291016,-1.5312416181387947,41.77999877929688,0.028766829169832198
11507,2018-10-02,43.11999893188477,43.290000915527344,42.41999816894531,42.52999877929688,1620500.0,0.01674131306359783,-1.1481512878113187,-29.49933244325768,45.472052026860226,41.24677570547977,-0.43222105433132896,0.20839062067006608,-0.19088540395130593,-1.2601841971818857,12.435501765967501,0.8800010681152344,-0.16607508587341613,-0.06400108337401633,-1.4224587332368657,1.294456566488833,-0.7432299083054446,0.6152277415574119,-1.3899993896484446,89.10244653926613,38.85917836396878,0.6792288249314253,10,-0.5199985504150462,-0.16499900817871804,-0.2024993896484446,-1.6899986267089915,0.7100028991699148,1,0.009044512970988183,2.000014672007277,42.40999984741211,1.5882260543706312,42.56999969482422,-1.9999841055392196,42.060001373291016,0.009044512970988183
11508,2018-10-03,42.560001373291016,43.29999923706055,42.13999938964844,43.099998474121094,1530100.0,-0.012986956689826634,1.4680883874764117,-0.9152490867358485,37.683819017813384,39.71528476055325,0.09373953183676775,0.7127854732583216,0.38865056702530154,-0.6929246134204163,12.669194305150155,1.1599998474121094,-0.3400562845863391,-0.5654987335205064,-1.9257230317184337,0.794725564677421,-1.2456108826194736,0.11461341557846083,-0.7988018035888658,52.866368942040886,6.330357475072809,0.6801121490989638,10,0.03999900817871094,0.39499855041503906,0.3549985885620117,-0.9950008392333984,1.2700004577636719,2,0.009868377711305332,-1.1481512878113187,43.11999893188477,2.000014672007277,42.40999984741211,1.5882260543706312,42.56999969482422,0.009868377711305332
11509,2018-10-04,42.77000045776367,42.91999816894531,42.02999877929688,42.43000030517578,1158200.0,0.004934188855652666,1.7812673227196374,-0.6296332925959154,40.50177643268253,38.16638135245226,-0.19123870226108863,0.4394712645817975,0.20328958702106092,-0.8903750255993828,12.59744033941077,0.8899993896484304,-0.5151415512483766,-0.30099964141845703,-1.6241523489858594,1.0221530661489453,-0.9625759952021582,0.36057671236524413,-0.947248901367189,58.267827695893416,14.47716255260191,0.6615763537836997,10,-0.25,0.1849994659423828,0.1249990463256836,-1.1200008392333984,1.8400001525878906,3,0.00210428224513981,1.4680883874764117,42.560001373291016,-1.1481512878113187,43.11999893188477,2.000014672007277,42.40999984741211,0.00210428224513981
11510,2018-10-05,43.61000061035156,43.7400016784668,42.77000045776367,42.77000045776367,1284000.0,0.019639937890985282,-1.3095262964291716,2.4705875753121878,46.9648468849576,38.04137926413449,-1.08585647764626,-0.39394886576160104,-0.6321073261328678,-1.7070663660997525,12.54856212612897,0.970001220703125,-0.5202322095765481,0.5220005035400419,-0.8205126596976839,1.8645136667777678,-0.14925607807882102,1.1932570851589048,-1.7281591467285153,92.39761124508381,52.26053093218391,0.6712565816188646,10,-0.875,-0.6550006866455078,-0.715001106262207,-1.7049999237060547,1.5799980163574148,4,-0.026140779034472983,1.7812673227196374,42.77000045776367,1.4680883874764117,42.560001373291016,-1.1481512878113187,43.11999893188477,-0.026140779034472983
11511,2018-10-08,44.11000061035156,44.43999862670898,43.650001525878906,43.709999084472656,1433000.0,0.01146526010094373,-2.0384700030810943,0.4761922062115976,52.042364513256516,40.11190995698808,-1.5637476375513728,-0.9148638825549753,-1.1177304951130864,-2.178058701381154,12.549867435834845,0.8299980163574148,-0.5471659617507143,1.005500411987306,-0.3802390163215037,2.391239840296116,0.3126306978329012,1.698370126141711,-2.116669533837893,86.30713538377303,47.18215713630906,0.6928697141544063,10,-1.0250015258789062,-1.0250015258789062,-1.2325010299682617,-1.8999996185302734,1.0099983215332102,0,-0.02629788781140674,-1.3095262964291716,43.61000061035156,1.7812673227196374,42.77000045776367,1.4680883874764117,42.560001373291016,-0.02629788781140674
11512,2018-10-09,44.099998474121094,44.540000915527344,43.900001525878906,44.18000030517578,1674600.0,-0.00022675438884767196,-1.6666878596178911,-0.20000381468271378,61.209951610352356,43.75488056324313,-1.4104863104655863,-0.9122541165591116,-1.072861532699875,-2.134820783644301,12.410475367895593,0.6399993896484375,-0.6002942131320168,0.9704982757568388,-0.4698451519175251,2.4108417034312026,0.25032656191965685,1.6906699895940207,-1.9109339935917973,82.47003717426915,38.52010992215291,0.7201717138371816,10,-0.9649982452392578,-0.9649982452392578,-1.284998893737793,-1.7349987030029297,0.5600013732910156,1,-0.016779997491468857,-2.0384700030810943,44.11000061035156,-1.3095262964291716,43.61000061035156,1.7812673227196374,42.77000045776367,-0.016779997491468857
11513,2018-10-10,43.90999984741211,44.70000076293945,43.90999984741211,43.97999954223633,1863100.0,-0.004308359031360953,-21.571553133514985,0.8749761586877742,57.14286699741175,46.03904552321467,-0.9907621397541178,-0.7347223102617804,-0.8707620250318513,-1.9112360964184063,12.497879813032304,0.7900009155273438,-0.6007420822170388,0.7644996643066406,-0.7042124930039648,2.233211821617246,0.0301435856513379,1.4988557429619433,-1.485841723383011,70.41197271136184,24.648794645595224,0.7343560786553031,10,-0.5450000762939453,-0.6949996948242188,-1.1375007629394531,-1.519998550415039,1.2099990844726634,2,-0.0018218632802418089,-1.6666878596178911,44.099998474121094,-2.0384700030810943,44.11000061035156,-1.3095262964291716,43.61000061035156,-0.0018218632802418089
11514,2018-10-11,42.61999893188477,44.11999893188477,42.54999923706055,44.11999893188477,2502800.0,-0.029378294693921836,1.093332926432301,21.42866485013624,45.45454028627863,47.024507515282544,0.43251133446086953,0.4790271794873817,0.43594216850758016,-0.5901789526986789,12.352916433205335,1.5699996948242259,-0.49525531013691193,-0.461501121520989,-1.9030833744389568,0.9800811313969788,-1.182292247979973,0.2592900049379949,2.0800018310546804,3.255797448590668,-40.911373735182224,0.7207911264589838,10,0.7450008392333913,0.5950012207031179,0.2525005340576101,-0.20999908447266336,2.6300010681152273,3,0.028390495764763823,-21.571553133514985,43.90999984741211,-1.6666878596178911,44.099998474121094,-2.0384700030810943,44.11000061035156,0.028390495764763823
11515,2018-10-12,42.459999084472656,42.66999816894531,42.0099983215332,42.52999877929688,1586000.0,-0.0037541025673846207,2.7714441416893734,0.04666646321615057,46.493908112282405,48.10734732021059,0.6428714735878884,0.5598301103005525,0.6079066012379712,-0.3997379794389957,12.688355908474641,0.6599998474121094,-0.31198609172079017,-0.5530008316040025,-1.9748913654480376,0.8688897022400326,-1.26394609852602,0.15794443531801505,2.240001678466797,16.72863771470061,-28.469896672764335,0.7109452669220192,10,0.8950004577636719,0.7550010681152344,0.5150003433227539,0.07500076293945312,2.920001983642571,4,0.05063592963347818,1.093332926432301,42.61999893188477,-21.571553133514985,43.90999984741211,-1.6666878596178911,44.099998474121094,0.05063592963347818
11516,2018-10-15,42.560001373291016,42.86999893188477,42.349998474121094,42.47000122070313,1727800.0,0.002355211751639663,-2.1514640095250637,-1.2857220708444546,52.675581230679335,48.907739453968276,0.632945519954788,0.3659660618750138,0.5119287132463057,-0.4717617371801026,12.596135746016785,0.520000457763679,-0.1890448194906611,-0.3814985275268583,-1.7388838213938485,0.9758867663401318,-1.060191174460357,0.2971941194066403,2.032399291992185,20.446191545844393,-28.860476567879175,0.6786926469334953,10,0.7949981689453125,0.654998779296875,0.41499805450439453,0.13499832153320312,2.6999969482421875,0,0.06179504625365073,2.7714441416893734,42.459999084472656,1.093332926432301,42.61999893188477,-21.571553133514985,43.90999984741211,0.06179504625365073
11517,2018-10-16,43.08000183105469,43.31999969482422,42.290000915527344,42.56999969482422,1279200.0,0.012218055474265244,1.0808101047310055,5.666680795151551,60.76161303565219,51.4719387892837,0.1192111454732867,-0.22544984073054763,-0.002757655868379061,-0.9646272748664444,12.108505363526262,1.029998779296875,-0.08282810158426201,0.17650184631347798,-1.1159744127247038,1.4689781053516597,-0.4697362832056129,0.8227399758325689,1.4091027404785166,39.77704603725637,-14.973445778462832,0.6462381295190909,10,0.2749977111816406,0.13499832153320312,-0.10500240325927734,-0.38500213623046875,0.9899978637695312,1,0.047353691135628706,-2.1514640095250637,42.560001373291016,2.7714441416893734,42.459999084472656,1.093332926432301,42.61999893188477,0.047353691135628706
11518,2018-10-17,43.22999954223633,43.29999923706055,42.81999969482422,43.04999923706055,1232600.0,0.0034818408729386796,2.0,0.352940296497973,59.89846831088187,53.6271267757503,0.08297279278513514,-0.3633614181436471,-0.13527260198229385,-1.0869810580970594,12.09294437662237,0.4799995422363281,0.046820068635135215,0.3069995880126939,-0.9931878832477068,1.6071870592730946,-0.34309414761750645,0.9570933236428942,1.1599407792968748,57.81994634114574,-1.3969020802269085,0.6500937356302,10,0.125,-0.0149993896484375,0.007500648498535156,-0.5100002288818359,0.75,2,0.033078887816749836,1.0808101047310055,43.08000183105469,-2.1514640095250637,42.560001373291016,2.7714441416893734,42.459999084472656,0.033078887816749836
11519,2018-10-18,43.31999969482422,43.54999923706055,43.08000183105469,43.310001373291016,1193600.0,0.0020818911297919573,1.0,0.05554613656593057,56.83060375077299,54.72332198306312,0.08850147610823456,-0.46125873685762286,-0.20251520702476,-1.151886376234124,11.884723443386974,0.4699974060058594,0.08734578731345266,0.3869997024536147,-0.9226097707611203,1.6966091756683497,-0.2678050341537528,1.0418044390609822,0.9747429467089859,85.06497366869623,24.04641046936368,0.6548047366073688,10,0.034999847412109375,-0.10499954223632812,-0.05999946594238281,-0.6000003814697266,0.970001220703125,3,0.04155122921839749,2.0,43.22999954223633,1.0808101047310055,43.08000183105469,-2.1514640095250637,42.560001373291016,0.04155122921839749
11520,2018-10-19,44.04999923706055,44.22999954223633,43.349998474121094,43.38000106811523,1550600.0,0.016851328425183443,-1.4109507436012667,67.01106447920712,63.5313535508173,55.99987632056986,-0.6398027073664139,-1.1875631101048043,-0.9107990087589002,-1.8593169280885036,12.584817507622791,0.9099998474121094,0.2490833046126255,1.0759992599487305,-0.3211764042227756,2.4731749241202365,0.377411427862981,1.77458709203448,-2.0400009155273438,90.72162718583292,28.18527992601875,0.6985878320857517,10,-0.6949996948242188,-0.8349990844726562,-0.7899990081787109,-1.3299999237060547,0.7400016784667969,4,0.027241788506771503,1.0,43.31999969482422,2.0,43.22999954223633,1.0808101047310055,43.08000183105469,0.027241788506771503
11521,2018-10-22,43.66999816894531,44.16999816894531,43.47999954223633,43.97999954223633,1103000.0,-0.008626585123650332,1.0,-0.46268988134550515,54.79929564571905,55.287581213388385,-0.367417568345374,-0.7889424738428232,-0.5111159176662667,-1.4584080821328627,13.322745525021062,0.6899986267089844,0.3803336075626973,0.6584981918334947,-0.7724269054284676,2.089423289095457,-0.05696435679748646,1.3739607404644758,-1.6155998229980497,71.1339293965892,11.464041762123543,0.7154625486309798,10,-0.3149986267089844,-0.4549980163574219,-0.4074983596801758,-0.9499988555908203,1.1000022888183594,0,0.039157384265381845,-1.4109507436012667,44.04999923706055,1.0,43.31999969482422,2.0,43.22999954223633,0.039157384265381845
11522,2018-10-23,43.599998474121094,44.15999984741211,43.34000015258789,43.93999862670898,1618300.0,-0.0016029241529484928,1.1025563277303116,1.0967698271088184,59.923633279583,55.59655524474075,-0.41996543445412016,-0.6448952526410991,-0.42184180175710395,-1.3550813931895078,12.920011373136692,0.8199996948242188,0.41015156383079443,0.5204986572265611,-0.8850907717347809,1.926088086187903,-0.18229605725410636,1.2232933717072285,-1.5020881042480525,55.31906834801947,-4.996140316132433,0.7027947144806709,10,-0.4799995422363281,-0.3849983215332031,-0.2324981689453125,-0.8699989318847656,1.0699996948242188,1,0.038073392328153544,1.0,43.66999816894531,-1.4109507436012667,44.04999923706055,1.0,43.31999969482422,0.038073392328153544
11523,2018-10-24,44.34000015258789,44.56999969482422,43.43999862670898,43.7599983215332,1660800.0,0.016972516155155937,1.173077064152895,-1.70588697281472,63.604839967948635,57.61325520937075,-1.2209533654464195,-1.2472200556207653,-1.133895103273403,-2.050727777797718,12.115034405641895,1.1300010681152415,0.3782532118488504,1.13250026702881,-0.24069927007536762,2.5056998041329877,0.44590049847672475,1.8191000355808953,-2.1994479992675835,84.56376698054757,22.998593655700986,0.6865997685520882,10,-1.0500011444091797,-1.125,-0.8824996948242188,-1.5550003051757812,1.0499992370605469,2,-0.006089320181202451,1.1025563277303116,43.599998474121094,1.0,43.66999816894531,-1.4109507436012667,44.04999923706055,-0.006089320181202451
11524,2018-10-25,43.52000045776367,44.0,43.18999862670898,44.0,1873200.0,-0.018493452683859712,2.3750089407052726,-0.8275828049775065,49.21739049669979,57.915864363194906,-0.2904015843455312,-0.3291061058581448,-0.30424829123964514,-1.1830265195560656,11.099605584687158,1.1500015258789134,0.25921566290161735,0.23950061798095845,-1.0280116165267756,1.5070128524886925,-0.3942554992729086,0.8732567352348255,-1.2822704027832117,23.9131576546821,-32.35766264949197,0.6337561172538655,10,-0.09000015258789062,-0.30500030517578125,-0.14750099182128906,-0.7350006103515625,2.3800010681152273,3,0.010569831793064699,1.173077064152895,44.34000015258789,1.1025563277303116,43.599998474121094,1.0,43.66999816894531,0.010569831793064699
11525,2018-10-26,42.86000061035156,43.849998474121094,42.52000045776367,43.70000076293945,2130300.0,-0.015165437510797908,1.3333389103977673,1.7500019868233874,39.42471044464755,56.443545386969156,0.48310960559803107,0.3728500666039878,0.3443884523178511,-0.4687790847953863,9.999519085581934,1.3299980163574219,0.1578548714923187,-0.4349992752075167,-1.6746166717323234,0.80461812131729,-1.05480797346992,0.18480942305488668,-0.5289797697773508,16.58537946947776,-34.40363331708696,0.619808698262403,10,0.5699996948242188,0.3549995422363281,0.4650001525878906,-0.07500076293945312,3.30999755859375,4,0.033364449015672815,2.3750089407052726,43.52000045776367,1.173077064152895,44.34000015258789,1.1025563277303116,43.599998474121094,0.033364449015672815
11526,2018-10-29,43.63000106811523,43.75,42.91999816894531,42.91999816894531,1657500.0,0.017965479393336592,-1.3380237799734584,-0.8452413930908494,46.47678211222063,54.85634195103231,-0.1331521320701512,-0.3173345321553782,-0.43309765664889,-1.1804616978324205,8.8399825451066,0.8899993896484375,0.2579822838909607,0.274001121520989,-0.900614085551716,1.448616328593694,-0.3133064820153635,0.8613087250573415,-1.2094210733710185,54.146391388084766,6.844590403515198,0.5873076035363541,10,-0.08500099182128196,-0.41500091552733664,-0.30500030517577414,-0.8450012207031179,2.090000152587905,0,0.026587206486681447,1.3333389103977673,42.86000061035156,2.3750089407052726,43.52000045776367,1.173077064152895,44.34000015258789,0.026587206486681447
11527,2018-10-30,43.5099983215332,43.68000030517578,42.91999816894531,43.52999877929688,1974900.0,-0.0027504639845109535,3.749961257405796,-0.02816954379631703,46.96968821236515,53.419810828974896,0.060636645031912906,-0.17562005446666973,-0.3182608254835486,-1.0028855629303521,9.009535489519493,0.7600021362304688,0.3678699679655537,0.13449840545654013,-1.03656393245938,1.3055607433724603,-0.4510327635014235,0.7200295744145038,-1.0034415387857933,48.29259669330753,3.752390523321509,0.5855311689579602,10,0.03500175476074219,-0.2949981689453125,-0.18499755859375,-0.7249984741210938,2.3300018310546875,1,0.028958910246771774,-1.3380237799734584,43.63000106811523,1.3333389103977673,42.86000061035156,2.3750089407052726,43.52000045776367,0.028958910246771774
11528,2018-10-31,42.97999954223633,43.36999893188477,42.54999923706055,43.13999938964844,2176200.0,-0.01218108020552544,1.6451648628859703,7.999809269499352,53.082194912608166,53.00332095806769,0.6162487046570746,0.4083959251080529,0.20901114974464008,-0.40423876390005375,8.942277145688394,0.9599990844726562,0.41815915483235244,-0.4165002822876005,-1.5400895494348745,0.7070889848596735,-0.978294915861234,0.14529435128603296,1.5900001525878906,31.08102883448075,-17.909668955081276,0.5617946335736363,10,0.5650005340576172,0.2350006103515625,0.2049999237060547,-0.19499969482421875,2.959999084472649,2,0.03932058270610783,3.749961257405796,43.5099983215332,-1.3380237799734584,43.63000106811523,1.3333389103977673,42.86000061035156,0.03932058270610783
11529,2018-11-01,42.86000061035156,43.06999969482422,42.63000106811523,42.97999954223633,1814300.0,-0.002791971455626596,1.933331637908062,0.7499940395298381,53.44828720182897,51.88298025262454,0.742183267286606,0.5644213312348043,0.3361160048665184,-0.22629063236925617,8.710486553670854,0.4399986267089915,0.36919114785115426,-0.540999221801755,-1.6547010570590857,0.5727026134555757,-1.0978501394304203,0.015851695826910372,1.669599075317386,25.563959374847627,-26.371358481749496,0.556850917628665,11,0.6849994659423828,0.3549995422363281,0.10999870300292969,-0.07500076293945312,3.4199981689453196,3,0.05902936871834363,1.6451648628859703,42.97999954223633,3.749961257405796,43.5099983215332,-1.3380237799734584,43.63000106811523,0.05902936871834363
11530,2018-11-02,42.47000122070313,43.13000106811523,42.22000122070313,43.02999877929688,1850100.0,-0.009099379003607355,1.3947297093811695,4.666687859617891,49.26108250958222,51.267623237498235,0.9884349414049893,0.9113617922273676,0.7227107157995576,0.21806240042841551,9.120788694611159,0.9099998474120952,0.3058200364992274,-0.8739986419677663,-2.057185516350401,0.3091882324148685,-1.4655920791590802,-0.2824052047764525,2.020006455993645,16.339882317742173,-37.943647173063546,0.5915934371913171,11,0.9249992370605398,0.884998321533196,0.4849987030029226,0.31499862670897727,3.4199981689453054,4,0.08076289631712386,1.933331637908062,42.86000061035156,1.6451648628859703,42.97999954223633,3.749961257405796,43.5099983215332,0.08076289631712386
11531,2018-11-05,42.95000076293945,43.15999984741211,42.59000015258789,42.599998474121094,1658600.0,0.01130208449352077,-2.0810883259616673,-0.6250068119891008,48.92561087182552,50.0456207477474,0.4420494914879427,0.35837625430234255,0.24030064508872329,-0.21142574492353106,8.63949237084578,0.6899986267089773,0.2709971764018917,-0.33599910736084126,-1.4739447416622014,0.8019465269405188,-0.9049719245115213,0.23297370978983878,1.4492066555175782,49.99999999999976,-5.865753075978255,0.5689728171506798,11,0.44499969482421875,0.404998779296875,0.0049991607666015625,-0.16500091552734375,3.1699981689453196,0,0.07497083466374033,1.3947297093811695,42.47000122070313,1.933331637908062,42.86000061035156,1.6451648628859703,42.97999954223633,0.07497083466374033
11532,2018-11-06,43.36000061035156,43.41999816894531,42.959999084472656,43.0099983215332,1331000.0,0.009545979979723063,-1.0444369092527443,1.0,51.03011917450211,48.64842954847556,-0.0062292762680158376,-0.11584429359700721,-0.15482242707275873,-0.5734460976645579,7.866404314981221,0.4699974060058594,0.13057324683528293,0.11100063323974751,-0.9617600755523128,1.1837613420318078,-0.42537972115628264,0.6473809876357777,0.9520385601953123,95.00019073534833,37.754815453836414,0.5363803543960288,11,-0.25,-0.005001068115234375,-0.470001220703125,-0.5750007629394531,1.9599990844726562,1,0.054428057590667045,-2.0810883259616673,42.95000076293945,1.3947297093811695,42.47000122070313,1.933331637908062,42.86000061035156,0.054428057590667045
11533,2018-11-07,43.83000183105469,44.27999877929688,43.31999969482422,44.18000030517578,2145000.0,0.01083951139500039,2.4909348166848666,-0.9999891009362296,53.81167376766508,49.158905467471705,-0.6215435626278492,-0.6241463664534024,-0.5980534066838601,-0.9981555811030205,6.893376447756223,0.9599990844726634,0.09115691975856777,0.5850017547607393,-0.4779332235620899,1.6479367330835686,0.053534265599324726,1.116469243922154,-1.6100006103515554,78.15546206038306,23.41993882763458,0.5314674891614128,11,-0.5800018310546804,-0.4750022888183594,-1.0525016784667969,-1.0450019836425781,0.29999923706053977,2,0.04585896047371518,-1.0444369092527443,43.36000061035156,-2.0810883259616673,42.95000076293945,1.3947297093811695,42.47000122070313,0.04585896047371518
11534,2018-11-08,43.83000183105469,44.0,43.29999923706055,43.90999984741211,1307700.0,0.0,4.384656014789384,0.228566757493188,48.154385075580244,50.128869315353114,-0.6402774632688022,-0.5574276623376662,-0.5810473461255441,-0.964379394718037,7.1459591028436185,0.7000007629394531,0.023886737142561287,0.5245016098022433,-0.5263217686601962,1.5753249882646827,-0.0009100794289764735,1.049913299033463,-1.5688006591796793,78.15546206038306,26.81644701210577,0.5254116892312198,11,-0.5800018310546804,-0.4750022888183594,-1.0525016784667969,-1.0450019836425781,0.089996337890625,3,0.04814046788743931,2.4909348166848666,43.83000183105469,-1.0444369092527443,43.36000061035156,-2.0810883259616673,42.95000076293945,0.04814046788743931
11535,2018-11-09,44.61000061035156,44.7400016784668,43.81999969482422,43.86999893188477,1448400.0,0.0177960015220493,-1.190480515528994,-9.250250345715424,57.389955591170086,51.3414441463475,-1.2806022710147076,-1.2312203252294154,-1.3368825503884665,-1.7052443743843213,7.1134749279521845,0.9200019836425781,-0.11924781112603,1.197000312805173,0.07302099240779825,2.3209796332025476,0.635010652606482,1.7589899730038638,-2.308423486328117,93.95344298362343,43.254558912940496,0.5619896601986882,11,-1.1299991607666016,-1.2350006103515625,-1.8725004196166992,-1.8250007629394531,-0.8899993896484304,4,0.037435511008663935,4.384656014789384,43.83000183105469,2.4909348166848666,43.83000183105469,-1.0444369092527443,43.36000061035156,0.037435511008663935
11536,2018-11-12,45.18999862670898,45.72999954223633,44.29999923706055,44.43999862670898,2003700.0,0.013001524510690698,-1.7767029125063345,1.013511214669034,61.572055311453155,52.9639293795795,-1.8059594251984663,-1.6907696992691186,-1.8806434261595442,-2.2410612966530223,7.678065018312333,1.4300003051757812,-0.08694943839425662,1.645498466491695,0.3408439000178234,2.9501530329655665,0.9931711832547592,2.2978257497286307,-2.7908845205077952,80.50538533256004,29.13550579946086,0.6523272832369371,11,-1.2149982452392507,-1.3199996948242116,-2.3449983596801687,-2.404998779296868,-1.3699989318847585,0,0.01549017004230957,-1.190480515528994,44.61000061035156,4.384656014789384,43.83000183105469,2.4909348166848666,43.83000183105469,0.01549017004230957
11537,2018-11-13,45.11999893188477,45.36000061035156,44.77000045776367,45.2599983215332,2698200.0,-0.0015490085627670735,2.4705486368226186,-0.18666585286457385,56.29031583247821,53.32038725956506,-1.65791116243458,-1.5390081398400426,-1.7825323422539654,-2.1287550581493164,8.848596730809009,0.5900001525878906,0.07426449741143415,1.473498916625985,0.012176870790632677,2.9348209624613375,0.7428378937083053,2.204159939543665,-2.5210316995214797,74.89709737680757,26.58068802109195,0.730661022917677,11,-1.1449985504150462,-1.250000000000007,-2.0349998474121165,-2.204999923706062,-1.6699981689453196,1,0.02216312109203833,-1.7767029125063345,45.18999862670898,-1.190480515528994,44.61000061035156,4.384656014789384,43.83000183105469,0.02216312109203833
11538,2018-11-14,44.65999984741211,45.06000137329102,44.5099983215332,44.900001525878906,1821600.0,-0.010195015411394337,-1.0370304961182526,1.7143051771118036,59.76027486740007,54.02171922240629,-1.0443693639185696,-1.018608619028882,-1.3198197521321617,-1.6473763326139448,9.935511151718291,0.6100006103515696,0.12772791077274093,0.9419998168945298,-0.5724852823296516,2.4564849161187112,0.18475726728243558,1.699242366506624,-1.8731706764564322,55.967096277923424,4.375312193197168,0.7572425496120914,11,-0.6849994659423828,-0.7900009155273438,-1.5249996185302734,-1.6949996948242188,-3.450000762939453,2,0.014778321756988344,2.4705486368226186,45.11999893188477,-1.7767029125063345,45.18999862670898,-1.190480515528994,44.61000061035156,0.014778321756988344
11539,2018-11-15,45.11999893188477,45.22999954223633,44.11999893188477,44.400001525878906,1791400.0,0.010300024318054657,1.3617068766105809,-2.999968211078469,70.03546183236847,56.329983591604766,-1.2852300134111587,-1.4090866259619546,-1.7758951189727767,-2.0834232037332825,10.758076397304645,1.1100006103515554,0.20259835398187676,1.3119989395141687,-0.3128156144042151,2.9368134934325525,0.4995916625549768,2.1244062164733606,-2.1565795386522595,68.06279271812218,11.545452705535311,0.8124072769591932,11,-0.9599990844726634,-1.250000000000007,-1.8299989700317454,-2.0749988555908274,-3.4399986267089915,3,-0.02194144253558361,-1.0370304961182526,44.65999984741211,2.4705486368226186,45.11999893188477,-1.7767029125063345,45.18999862670898,-0.02194144253558361
11540,2018-11-16,45.25,45.68999862670898,44.93000030517578,45.58000183105469,1219800.0,0.0028812294147320117,1.7636532619401475,-0.458337527749369,66.20000167846825,58.2493603478984,-1.0945181250204215,-1.5226438832021287,-1.8813605687610817,-2.190548687414079,10.993997697556585,0.759998321533196,0.28289060143539757,1.3819999694824219,-0.36450971590596737,3.128509654870811,0.5087451267882273,2.2552548121766165,-2.1205857978272604,70.18637513860838,12.816861263163375,0.8732548426941944,11,-0.9050006866455078,-1.3800010681152344,-1.9600000381469727,-2.2049999237060547,-3.259998321533203,4,-0.02939230565866713,1.3617068766105809,45.11999893188477,-1.0370304961182526,44.65999984741211,2.4705486368226186,45.11999893188477,-0.02939230565866713
11541,2018-11-19,45.38000106811523,45.63999938964844,45.02999877929688,45.22000122070313,1535000.0,0.0028729517815520023,-1.2592417295968796,-0.4848453322235663,68.66272252425121,60.20853849787052,-0.9427103883750689,-1.6000001058210103,-2.001250809130916,-2.2958876385203553,11.242668478028008,0.6100006103515554,0.3862921182479937,1.4265008926391545,-0.442337378093697,3.295339163372006,0.49208175727272874,2.36092002800558,-2.0945517455386735,80.25492873560967,20.839302677551068,0.9344191353664242,11,-0.8650016784667898,-1.4050006866455007,-2.095001220703118,-2.335000991821282,-3.3300018310546804,0,-0.03657998696210785,1.7636532619401475,45.25,1.3617068766105809,45.11999893188477,-1.0370304961182526,44.65999984741211,-0.03657998696210785
11542,2018-11-20,45.2599983215332,46.04999923706055,45.08000183105469,45.61000061035156,1250900.0,-0.0026443971740305328,-1.7324052632427291,-2.1875163912931397,74.78260364784717,62.53864181789076,-0.5865297789264616,-1.422173424968868,-1.8665203782019262,-2.151031509796468,11.847702314516892,0.9699974060058594,0.5645612172047834,1.2234981536865206,-0.7249877507157905,3.1719840580888317,0.24925520148536862,2.1977411058876726,-1.8278759857770623,59.06731654866787,-3.7700002296065165,0.9742429522011545,11,-0.5849990844726562,-1.1249980926513672,-1.9749984741210938,-2.214998245239258,-3.009998321533203,1,-0.03181614405902178,-1.2592417295968796,45.38000106811523,1.7636532619401475,45.25,1.3617068766105809,45.11999893188477,-0.03181614405902178
11543,2018-11-21,44.06999969482422,44.86000061035156,43.959999084472656,44.65999984741211,1964300.0,-0.0262925026699089,-1.2222222222222223,1.6857036980523372,60.67018937589656,63.92928674014813,0.7164333094577984,-0.2671358916292874,-0.6749959771096883,-0.9490741467188286,11.449439878169475,1.2999992370605469,0.6987727224931319,0.04699954986572408,-1.8963671562490987,1.9903662559805468,-0.9246838031916909,1.018682902923139,-0.4284472069637246,5.263186713903202,-59.7158664497366,0.9716833530574129,11,0.8649997711181641,0.06500053405761719,-0.7849998474121094,-1.0249996185302734,-2.9199981689453125,2,-0.014068503203497396,-1.7324052632427291,45.2599983215332,-1.2592417295968796,45.38000106811523,1.7636532619401475,45.25,-0.014068503203497396
11544,2018-11-23,43.97999954223633,44.13999938964844,43.84000015258789,44.13999938964844,636800.0,-0.002042209058568667,2.749994039529838,0.27118611191930947,64.0595774848993,64.67035583945137,0.9274829573510246,-0.1485215662113717,-0.5944782014250691,-0.8519880398664128,11.349977026106394,0.2999992370605469,0.7968255457761799,-0.0660005569458022,-1.9951379503339268,1.8631368364423224,-1.030569253639861,0.8985681397482566,-0.14577131443982694,6.334816635539184,-62.12007701906299,0.9645686966940614,11,0.9650001525878906,0.1550006866455078,-0.6949996948242188,-0.7649993896484375,-2.759998321533196,4,-0.06298318523408564,-1.2222222222222223,44.06999969482422,-1.7324052632427291,45.2599983215332,-1.2592417295968796,45.38000106811523,-0.06298318523408564
11545,2018-11-26,44.290000915527344,44.31999969482422,43.77999877929688,43.97000122070313,1388300.0,0.007048689779846518,1.842130624209411,-1.9999999999999556,62.88461496138727,64.81619580055516,0.6339865130257962,-0.3645906624515831,-0.9082985700088102,-1.1597350512498394,12.214079557381927,0.5400009155273366,0.8527096382329447,0.17250080108642862,-1.6758645768641216,2.020866179036979,-0.7516818878888429,1.0966834900617002,1.7599983215332031,22.4670499288313,-46.326120790334244,0.9241826889752736,11,0.6249980926513672,-0.1550006866455078,-1.0050010681152344,-1.0750007629394531,-2.5699996948242116,0,-0.05892979355158556,2.749994039529838,43.97999954223633,-1.2222222222222223,44.06999969482422,-1.7324052632427291,45.2599983215332,-0.05892979355158556
11546,2018-11-27,44.790000915527344,44.81999969482422,44.11000061035156,44.31999969482422,1408900.0,0.011289229841147108,1.6792479990787126,1.4687552154114243,63.51606859819642,65.61905721896831,0.07965665271232325,-0.8150168684983115,-1.4115443234836604,-1.661416205830406,13.310938903930442,0.7099990844726562,0.9752273978350274,0.6145008087158175,-1.2422355036244,2.471237121056035,-0.31386734745429123,1.5428689648859262,1.2145983123779303,44.49347720508766,-20.117826178411264,0.9283681561701099,11,0.12499809265136719,-0.6550006866455078,-1.5050010681152344,-1.5750007629394531,-3.3600006103515625,1,-0.06251393569607788,1.842130624209411,44.290000915527344,2.749994039529838,43.97999954223633,-1.2222222222222223,44.06999969482422,-0.06251393569607788
11547,2018-11-28,44.77000045776367,45.04999923706055,44.59000015258789,44.79999923706055,1576400.0,-0.00044653845400433045,-1.3589733557650925,-0.06382702421920655,59.71072930861773,65.61355215688138,0.05005228602554723,-0.7333810511779149,-1.3902532093109272,-1.6167248073040383,14.548053362423701,0.45999908447265625,0.9736410523654797,0.5315002441406236,-1.3156391662268945,2.3786396545081416,-0.39206946104313545,1.4550699493243826,1.1901067611694316,77.9528599706237,14.432903246364603,0.9235697051837592,11,0.14499855041503906,-0.6350002288818359,-1.4850006103515625,-1.5550003051757812,-2.700000762939453,2,-0.06075499649076821,1.6792479990787126,44.790000915527344,1.842130624209411,44.290000915527344,2.749994039529838,43.97999954223633,-0.06075499649076821
11548,2018-11-29,44.66999816894531,44.77000045776367,44.11999893188477,44.77000045776367,1204800.0,-0.002233689698366237,11.999732977302928,3.3335452695829093,58.501983023833404,64.3320545114886,0.1694404604766362,-0.5273121594747323,-1.2578577677783969,-1.4982702468192244,15.127924971237233,0.6500015258788991,0.8836035976853154,0.34699802398681356,-1.41016480787615,2.104160855849777,-0.5315833919446717,1.2255794399182989,1.2465068811950673,70.07866683887849,8.06259455663482,0.878581415931483,11,0.24500083923339844,-0.5349979400634766,-1.5024986267089844,-1.4549980163574219,-2.9799995422363352,3,-0.05417502279253961,-1.3589733557650925,44.77000045776367,1.6792479990787126,44.790000915527344,1.842130624209411,44.290000915527344,-0.05417502279253961
11549,2018-11-30,45.38999938964844,45.40999984741211,44.650001525878906,44.83000183105469,1889300.0,0.016118228122151024,1.5333341810459926,-5.599847415601754,57.99178277509573,63.420030188891644,-0.567960611577071,-1.1046919829532484,-1.945458060595051,-2.2043867179878305,15.96468688310334,0.7599983215332031,0.8623480267808361,0.9404993057250977,-0.7356036833684243,2.6166022948186196,0.10244781117833668,1.7785508002718586,0.4837755350750754,98.77297885535754,39.11149672335643,0.8380514945467623,11,-0.47500038146972656,-1.2549991607666016,-2.1374998092651367,-2.174999237060547,-2.8800010681152344,4,-0.09341260014946151,11.999732977302928,44.66999816894531,-1.3589733557650925,44.77000045776367,1.6792479990787126,44.790000915527344,-0.09341260014946151
11550,2018-12-03,45.9000015258789,45.93000030517578,44.7400016784668,45.36999893188477,1217300.0,0.011236002271169276,3.033892606601364,0.9464373297002471,57.38047370362003,62.16644698659928,-1.0907697825162472,-1.4172128376894761,-2.4200111536110924,-2.6978765013925283,16.476009783136927,1.1899986267089844,0.866833445637532,1.279001426696773,-0.2387232846065146,2.7967261380000608,0.5201390710451292,2.037863782348417,-2.120002746582017,98.35171514686549,39.61967718320156,0.7588623556516442,12,-0.9850025177001882,-1.7650012969970632,-2.577501296997063,-2.6850013732910085,-3.940002441406243,0,-0.10196078757289662,1.5333341810459926,45.38999938964844,11.999732977302928,44.66999816894531,-1.3589733557650925,44.77000045776367,-0.10196078757289662
11551,2018-12-04,46.16999816894531,46.58000183105469,45.93999862670898,46.099998474121094,1346500.0,0.005882279609820573,-2.2820728510504273,0.13207424947998367,60.479021854915224,60.57716012071796,-1.38228237933248,-1.5110804030049394,-2.6406966865896493,-2.9462700510447704,17.24818126889811,0.6800003051757884,0.7750163412338935,1.387998199462892,-0.06515130169147909,2.841147700617263,0.6614234488857065,2.1145729500400776,-2.346999359130855,83.33320410932346,25.54522125493625,0.7265747505771847,12,-0.9899978637695312,-1.7699966430664062,-2.8474979400634766,-2.954998016357422,-4.9199981689453125,1,-0.09638287036440296,3.033892606601364,45.9000015258789,1.5333341810459926,45.38999938964844,11.999732977302928,44.66999816894531,-0.09638287036440296
11552,2018-12-06,45.72000122070313,46.38999938964844,45.1500015258789,46.31000137329102,2235700.0,-0.009746522982209127,2.3066777886851235,-8.428610354223434,60.60000564574777,60.5693619284792,-0.9612585725895642,-0.92251035314559,-2.123679270637531,-2.4746723041463454,18.12399588216918,1.2399978637695384,0.6994406713775447,0.8200012207031335,-0.526306832043467,2.166309273449734,0.14684719432983684,1.4931552470764302,-1.7867222900390658,65.04066679589087,6.732267834262515,0.6731540263732995,12,-0.5400009155273509,-1.3199996948242259,-2.340001106262214,-2.5050010681152415,-3.69000244140625,3,-0.09383203851676047,-2.2820728510504273,46.16999816894531,3.033892606601364,45.9000015258789,1.5333341810459926,45.38999938964844,-0.09383203851676047
11553,2018-12-07,45.84000015258789,46.040000915527344,45.290000915527344,45.7400016784668,1323400.0,0.0026246484838330364,2.0,-0.1694888953544758,57.72532891505509,59.865556531829846,-0.8982384747645682,-0.9319878402442896,-2.1590519827111336,-2.573750105283878,18.958297320554596,0.75,0.5972787780499047,0.8395002365112276,-0.47008306916631426,2.1490835421887695,0.18470858367246024,1.494291889349995,-1.800852305908201,61.657950183619334,4.394080225156827,0.6547916528387697,12,-0.6599998474121094,-1.4399986267089844,-2.4600000381469727,-2.625,-3.450000762939453,4,-0.08224259260939026,2.3066777886851235,45.72000122070313,-2.2820728510504273,46.16999816894531,3.033892606601364,45.9000015258789,-0.08224259260939026
11554,2018-12-10,45.93999862670898,46.09000015258789,45.18999862670898,45.88999938964844,1482100.0,0.0021814675782769744,4.142832230711423,0.49999999999992895,57.45138733833883,59.26186457371335,-0.7721754514086925,-0.9125948252575071,-2.180544138218437,-2.6489997697181096,19.822300433186374,0.9000015258789134,0.4761407870276102,0.8339988708496051,-0.4172134086932857,2.085211150392496,0.20839273107816325,1.459605010621047,-1.7992166206542848,65.21722003959782,9.191891336795535,0.6256061397714442,12,-0.5949974060058523,-1.539997100830071,-2.5599985122680593,-2.7249984741210866,-3.409999847412095,0,-0.09251197490304452,2.0,45.84000015258789,2.3066777886851235,45.72000122070313,-2.2820728510504273,46.16999816894531,-0.09251197490304452
11555,2018-12-11,46.27999877929688,46.45000076293945,45.72000122070313,45.959999084472656,1300200.0,0.0074009613137042685,1.2121075507467303,6.400091554132432,59.29749672322262,58.79313436538293,-0.8942485676530794,-1.1816519259960998,-2.4529097961402826,-2.9663339109787046,19.963568459207572,0.729999542236321,0.521758763580209,1.0904991149902443,-0.24162160506070762,2.4226198350411963,0.42443875496476835,1.7565594750157203,-2.041647980242189,79.02077008851222,24.983797781528892,0.6660603600254774,12,-0.9299983978271555,-1.8799972534179759,-2.899998664855964,-3.0649986267089915,-3.329998016357429,1,-0.08146068619712599,4.142832230711423,45.93999862670898,2.0,45.84000015258789,2.3066777886851235,45.72000122070313,-0.08146068619712599
11556,2018-12-12,45.88999938964844,46.5,45.81000137329102,46.22000122070313,1398400.0,-0.00842695332617227,-1.8163332035812128,-1.0312567055289314,56.16439787839992,58.39909753980318,-0.3707987024361614,-0.7763238837026663,-1.9932551995852492,-2.549000054377615,19.17882155330484,0.6899986267089773,0.5575575073066474,0.6654996871948242,-0.7029640095013221,2.0339633838909705,-0.01873216115325249,1.349731535542901,-1.557982549313742,54.814718531537935,1.355637954340736,0.6842318483480734,12,-0.5399990081787109,-1.3049983978271484,-2.5149993896484375,-2.674999237060547,-2.75,2,-0.08563958068088984,1.2121075507467303,46.27999877929688,4.142832230711423,45.93999862670898,2.0,45.84000015258789,-0.08563958068088984
11557,2018-12-13,46.11999893188477,46.31000137329102,45.81000137329102,45.81000137329102,1849200.0,0.005011975273379932,-2.2258318566646977,-0.9393813288944173,74.69879961062495,60.198743827224455,-0.43489648080192467,-0.9776914285048619,-2.17237967513055,-2.7443020053506544,18.35166594948705,0.5,0.5973846237693436,0.8454992294311623,-0.5788225617119735,2.269821020574298,0.13333833385959082,1.5576601250027338,-1.6980626919212796,70.99231528585518,10.964336758498618,0.7121608955715681,12,-0.5049972534179759,-1.3499984741211009,-2.7449989318847727,-2.904998779296882,-2.4799995422363352,3,-0.10559408162774109,-1.8163332035812128,45.88999938964844,1.2121075507467303,46.27999877929688,4.142832230711423,45.93999862670898,-0.10559408162774109
11558,2018-12-14,45.31999969482422,45.849998474121094,44.95000076293945,45.72999954223633,7159100.0,-0.01734603763200604,1.7692334779010874,-1.3225905690096476,63.78601888982813,60.84254783997251,0.5218834357212643,-0.13250503349395615,-1.311699341633208,-1.9140645214504133,17.490438952119643,1.1699981689453196,0.5823649772120234,0.012500000000002842,-1.3821491632004737,1.4071491632004793,-0.6848245816002319,0.7098245816002375,-0.8117408312170795,23.870910580990984,-41.17471739940103,0.697324581600238,12,0.34000205993652344,-0.37999916076660156,-2.0874996185302734,-2.104999542236328,-1.4000015258789062,4,-0.07259490153754511,-2.2258318566646977,46.11999893188477,-1.8163332035812128,45.88999938964844,1.2121075507467303,46.27999877929688,-0.07259490153754511
11559,2018-12-17,44.13000106811523,45.47000122070313,43.97000122070313,45.43000030517578,3321100.0,-0.026257692734382276,1.1739113608783525,3.1707310265261293,48.60627166122257,59.867636501928345,1.6923210129424362,1.0324572222014368,-0.08036632765816165,-0.6993227516710547,17.19292937461247,1.5,0.5734548530965071,-1.1279987335205135,-2.6177045724636088,0.3617071054225818,-1.8728516529920611,-0.38314581404896586,2.4500007629394602,6.324107692121575,-61.45921249434039,0.7448529194715492,12,1.145000457763679,0.8099994659423899,-0.8275012969970632,-0.9150009155273366,-1.0300025939941335,0,-0.039428996971495045,1.7692334779010874,45.31999969482422,-2.2258318566646977,46.11999893188477,-1.8163332035812128,45.88999938964844,-0.039428996971495045
11560,2018-12-18,43.91999816894531,44.709999084472656,43.72999954223633,44.43000030517578,3149500.0,-0.004758733154023087,-1.2022476726044542,0.3923095657991627,42.01831895646625,57.81644729098957,1.7790053125441574,1.1991941536539912,0.1423030736233386,-0.480555827550603,16.50047734178251,0.9799995422363281,0.5755236046219494,-1.2715015411376953,-2.8769561047384897,0.3339530224630991,-2.074228822938096,-0.46877425933729455,2.607803649902344,6.8591550653525015,-61.23176263575669,0.8027272818003978,12,1.1950016021728516,1.2350025177001953,-0.6174983978271484,-0.7049980163574219,-0.9599990844726562,1,-0.03164843915297022,1.1739113608783525,44.13000106811523,1.7692334779010874,45.31999969482422,-2.2258318566646977,46.11999893188477,-0.03164843915297022
11561,2018-12-19,43.72000122070313,44.27000045776367,43.52000045776367,44.02999877929688,3250900.0,-0.004553664767308452,-1.1126787805847353,0.6078358041497749,40.67495150314839,55.602552386256306,1.782356380044341,1.3370002970700554,0.3367847372499213,-0.2709527510412144,15.842957741375063,0.75,0.5214602474127332,-1.388498497009273,-3.1196402411881508,0.3426432471696046,-2.2540693690987084,-0.5229276249198378,2.6958885070800704,7.168483774553069,-57.209853325207774,0.8655708720894376,12,1.2899990081787038,1.3299999237060476,-0.29250049591065164,-0.4850006103515696,-0.6800003051757884,2,-0.017612086831302554,-1.2022476726044542,43.91999816894531,1.1739113608783525,44.13000106811523,1.7692334779010874,45.31999969482422,-0.017612086831302554
11562,2018-12-20,43.81999969482422,44.43000030517578,43.25,43.709999084472656,3426200.0,0.002287247743116172,-1.2912654439868447,-0.3548434731246308,42.45115416825895,53.905421858834515,1.5472046732419074,1.1843095017707554,0.23264170437674636,-0.35060682749494987,14.84248973645843,1.1800003051757812,0.4283361403023207,-1.2165000915527315,-3.0385086094923253,0.6055084263868622,-2.1275043505225284,-0.30549583258293467,2.422136676757809,21.923078051686243,-40.01020868644643,0.9110042589697981,12,1.0550003051757812,1.095001220703125,0.10249996185302734,-0.09000015258789062,-0.48999786376953125,3,-0.015518035369956884,-1.1126787805847353,43.72000122070313,-1.2022476726044542,43.91999816894531,1.1739113608783525,44.13000106811523,-0.015518035369956884
11563,2018-12-21,43.45000076293945,44.88000106811523,43.40999984741211,43.84000015258789,4282600.0,-0.00844360872801353,-5.255308096876796,-3.5454293244555415,31.62875681752338,51.03624068985502,1.723806210939827,1.5868360026416397,0.6002363665079713,0.027253200941217415,15.201112780005877,1.470001220703118,0.27179106643482953,-1.5554990768432617,-3.4657089428544623,0.35471078916793886,-2.510604009848862,-0.6003941438376614,2.5527646989160147,9.009038421884636,-46.27052760943283,0.9551049330056015,12,1.4249992370605469,1.4650001525878906,0.47249889373779297,0.279998779296875,1.020000457763679,4,0.004372810664506233,-1.2912654439868447,43.81999969482422,-1.1126787805847353,43.72000122070313,-1.2022476726044542,43.91999816894531,0.004372810664506233
11564,2018-12-24,41.209999084472656,43.59000015258789,41.18000030517578,43.59000015258789,1241800.0,-0.05155354750597385,1.0252090469191526,6.102576391877617,16.547708837380483,46.28626425809479,3.600979543622742,3.8036932512669352,2.8533421369088643,2.2717506086598362,16.358928568897152,2.4099998474121094,0.07576835096464407,-3.657000732421878,-6.182775786975391,-1.1312256778683647,-4.919888259698631,-2.394113205145125,4.5725451404343715,0.810777651652229,-46.995466920803466,1.2628875272767555,12,2.6300010681152344,2.670001983642578,2.71250057220459,2.520000457763672,2.950000762939453,0,0.06576071692983243,-5.255308096876796,43.45000076293945,-1.2912654439868447,43.81999969482422,-1.1126787805847353,43.72000122070313,0.06576071692983243
11565,2018-12-26,41.68000030517578,41.7599983215332,40.68000030517578,41.2599983215332,2484700.0,0.011405028661604977,2.724143827732944,-0.17647134250035662,18.8626686193425,42.14162767375507,2.693051584431707,3.2971797788524313,2.4073347038334276,1.807427041491465,17.48513834405781,1.0799980163574219,-0.11833502808089236,-3.056499481201172,-5.950640430763649,-0.16235853163869507,-4.503569955982407,-1.609429006419937,3.6422895277581233,23.809519484471046,-18.697162938794072,1.447070474781237,12,1.8150005340576172,1.9500007629394531,2.3349990844726562,2.049999237060547,2.5699996948242188,2,0.03406905370797175,1.0252090469191526,41.209999084472656,-5.255308096876796,43.45000076293945,-1.2912654439868447,43.81999969482422,0.03406905370797175
11566,2018-12-27,41.9900016784668,42.0099983215332,40.88000106811523,41.61999893188477,3018700.0,0.0074376528555955,4.512235062059247,0.8809547597206032,23.620921387514628,36.46630787118725,1.9798611963038582,2.916167397477615,2.1222001952394933,1.500333178419794,18.034067967217172,1.1299972534179759,-0.33357984340140945,-2.6064981460571275,-5.749900122134896,0.5369038300206412,-4.178199134096012,-1.0347971580182431,2.7752134111361357,31.190503222056265,-8.116069017577004,1.5717009880388857,12,1.2749977111816406,1.6399993896484375,2.117497444152832,1.7399978637695312,2.3699989318847656,3,0.023100675571139373,2.724143827732944,41.68000030517578,1.0252090469191526,41.209999084472656,-5.255308096876796,43.45000076293945,0.023100675571139373
11567,2018-12-28,42.04999923706055,42.43000030517578,41.7599983215332,42.099998474121094,2441900.0,0.001428853445950562,-1.12698681812402,-0.1351320700249526,22.96716201538075,31.930879329581984,1.4324586221952273,2.7847199976603036,2.0715156453684784,1.441226433867385,18.20817180241433,0.6700019836425781,-0.6130853280318647,-2.4105005264282227,-5.751451489707733,0.930450436851288,-4.080976008067978,-0.7400250447884673,2.2249900784111247,32.61901626241485,-3.7007937549734393,1.6704754816397565,12,1.0250015258789062,1.5800018310546875,2.195000648498535,1.6800003051757812,2.1800003051757812,4,0.023543441056575798,4.512235062059247,41.9900016784668,2.724143827732944,41.68000030517578,1.0252090469191526,41.209999084472656,0.023543441056575798
11568,2018-12-31,42.25,43.11999893188477,41.63999938964844,42.560001373291016,1421000.0,0.004756260798292278,1.0699345097568351,6.200122072175174,24.0506308739525,29.20247479766309,0.8394601356283005,2.523504608633935,1.878508317178273,1.2483980060873563,18.77766532572131,1.4799995422363352,-0.8710861452090342,-2.0894998550415025,-5.5708449800135895,1.3918452699305845,-3.8301724175275424,-0.3488272925554625,1.5935906342361648,53.9518823762288,20.408039828719097,1.7406725624860417,12,0.5300006866455078,1.3800010681152344,2.1549997329711914,1.6399993896484375,2.490001678466797,0,0.02556217351608736,-1.12698681812402,42.04999923706055,4.512235062059247,41.9900016784668,2.724143827732944,41.68000030517578,0.02556217351608736
11569,2019-01-02,41.150001525878906,42.18999862670898,40.88999938964844,42.15999984741211,2797900.0,-0.02603546684310276,1.4299144720189285,3.258044668676552,17.407875246234724,26.46798105208181,1.645314134745412,3.4673384141398955,2.9699609193302265,2.3511612336584022,18.921961262488047,1.3600006103515625,-1.295068059940533,-2.9774984359741197,-6.697695081917701,0.7426982099694612,-4.837596758945914,-1.1174001130023257,2.31395826887001,19.26235595210358,-8.176638526268587,1.8600983229717922,1,1.6299991607666016,2.479999542236328,3.384998321533203,2.7399978637695312,3.8499984741210938,2,0.0806804270161765,1.0699345097568351,42.25,-1.12698681812402,42.04999923706055,4.512235062059247,41.9900016784668,0.0806804270161765
11570,2019-01-03,41.22000122070313,41.650001525878906,40.93999862670898,41.15999984741211,2475500.0,0.001701086080888814,-1.839989929276,-0.059407399014227195,19.072841056879014,24.067746558051876,1.287429897703909,3.1924250598357347,2.8685188900942507,2.2794116282960886,18.604156290258405,0.710002899169929,-1.6510202682657322,-2.6734987258911076,-6.511151973818876,1.164154522036661,-4.592325349854988,-0.7546721019272269,1.9098834352970115,15.178592715965403,-8.43413878656497,1.9188266239638838,1,1.5599994659423757,2.4099998474121023,3.3199987411498952,2.6699981689453054,3.6999969482421804,3,0.07132456428051581,1.4299144720189285,41.150001525878906,1.0699345097568351,42.25,-1.12698681812402,42.04999923706055,0.07132456428051581
11571,2019-01-04,41.72000122070313,41.7599983215332,41.0,41.0,1773000.0,0.012130033604872192,-1.1111028694951892,11.999745692668288,21.86700748549366,21.780619148855735,0.5295867683433215,2.468510711092158,2.3544887709955375,1.7815094178695787,17.697776118051856,0.7599983215332031,-1.8399274868154691,-1.9509988784789982,-5.748714135035392,1.8467163780773959,-3.849856506757199,-0.05214125020079763,1.11589731319809,37.21982069208564,18.790620216810893,1.898857628278198,1,1.0599994659423757,1.9099998474121023,2.8049983978271413,2.1699981689453054,3.229999542236321,4,0.06064234672268842,-1.839989929276,41.22000122070313,1.4299144720189285,41.150001525878906,1.0699345097568351,42.25,0.06064234672268842
11572,2019-01-07,41.43000030517578,42.29999923706055,41.11999893188477,42.29999923706055,1583500.0,-0.006951124329867997,1.7126477100826356,-1.2083298012122121,23.39260814748637,20.865491518851623,0.4971994887815825,2.5514507432508964,2.629057105424529,2.071943078968147,17.57252832472381,1.1800003051757741,-1.9952879384510709,-2.0264997482299805,-5.821538466426972,1.768538969967011,-3.9240191073284763,-0.12898038913148469,1.14719044127839,24.215292662607844,6.206979814010321,1.897519359098497,1,0.7049999237060547,2.200000762939453,3.094999313354492,2.4599990844726562,3.470001220703125,0,0.07072170609686768,-1.1111028694951892,41.72000122070313,-1.839989929276,41.22000122070313,1.4299144720189285,41.150001525878906,0.07072170609686768
11573,2019-01-08,42.06999969482422,42.099998474121094,41.290000915527344,41.4900016784668,1747000.0,0.015447728335364896,1.5312598720875479,-0.6666652050950387,34.76329966880975,22.889446055677098,-0.4013447981272904,1.7017821007580594,1.9568876813869593,1.435942748751529,17.440511985012424,0.80999755859375,-2.126320766165719,-1.198000335693358,-4.86697925557047,2.4709785841837544,-3.0324897956319177,0.6364891242452018,0.27952819867654455,83.68797396265924,61.54958224748553,1.8344894599385566,1,-0.1700000762939453,1.5600013732910156,2.4549999237060547,1.8199996948242188,2.8100013732910085,1,0.05134299650774299,1.7126477100826356,41.43000030517578,-1.1111028694951892,41.72000122070313,-1.839989929276,41.22000122070313,0.05134299650774299
11574,2019-01-09,41.68999862670898,42.18000030517578,41.58000183105469,42.060001373291016,1279100.0,-0.00903259022752012,-1.0339057569958103,-0.6379379517636581,33.91052906520049,24.561430549661317,0.06023937235075749,1.841471713386163,2.3260748785440697,1.8131433001188597,17.39936460667758,0.5999984741210938,-2.3044489770683185,-1.3655014038086009,-4.871558326103347,2.1405555184861456,-3.118529864955974,0.38752705733877235,-1.009998321533196,55.14703407420676,29.792207412612623,1.753028461147372,1,0.31000137329102273,1.940002441406257,2.835000991821296,2.2000007629394602,3.290000915527351,2,0.07315910655376734,1.5312598720875479,42.06999969482422,1.7126477100826356,41.43000030517578,-1.1111028694951892,41.72000122070313,0.07315910655376734
11575,2019-01-10,42.5099983215332,42.560001373291016,41.5099983215332,41.70000076293945,1627600.0,0.019668978695981165,1.3076897280257553,-2.189166340185949,41.98673495733346,26.602076501863408,-0.7036388151331892,0.7637071765709322,1.5258438452711047,0.9883767421433305,16.869249127808178,1.0500030517578125,-2.3843342441624813,-0.35700168609619,-3.5218946896027106,2.8078913174103306,-1.9394481878494503,1.2254448156570703,-1.7999980163574207,96.79467899106237,66.28332487590868,1.5824465017532596,1,-0.5049991607666016,1.1200027465820312,2.0150012969970703,1.3800010681152344,2.640003204345696,3,0.05857449486666999,-1.0339057569958103,41.68999862670898,1.5312598720875479,42.06999969482422,1.7126477100826356,41.43000030517578,0.05857449486666999
11576,2019-01-11,41.959999084472656,42.540000915527344,41.88999938964844,42.43999862670898,1646900.0,-0.012938114767742759,-1.0967827280054636,-0.5925938135784706,38.37499618530277,28.314058076299194,-0.1769513300175376,1.058451899613786,2.0648050776686233,1.5279674065117916,16.264133987331363,0.6500015258789062,-2.138937975792018,-0.7105009078979521,-3.557123356318577,2.136121540522673,-2.133812132108261,0.7128103163123569,-1.175998736572268,58.33324503030539,25.631114514284185,1.4233112242103125,1,0.04500007629394531,1.6700019836425781,2.565000534057617,1.9300003051757812,3.2099990844726562,4,0.07054335436265546,1.3076897280257553,42.5099983215332,-1.0339057569958103,41.68999862670898,1.5312598720875479,42.06999969482422,0.07054335436265546
11577,2019-01-14,41.25,41.79999923706055,40.75,41.70000076293945,2361300.0,-0.01692085557588563,2.2307782596702914,0.937502483529248,36.81054722608855,29.731826559869866,0.4555387007581331,1.4597374778498704,2.7591569654157837,2.22523967915906,15.990066462651079,1.2099990844726562,-1.9476174963413584,-1.1770000457763672,-3.579779786567265,1.2257796950145305,-2.3783899161718125,0.024389824619078126,1.3100013732910156,27.62428843304579,-7.7412947961143885,1.2013898703954473,1,0.4050006866455078,2.3400001525878906,3.5400009155273438,2.905000686645508,4.380001068115227,0,0.08969698819247163,-1.0967827280054636,41.959999084472656,1.3076897280257553,42.5099983215332,-1.0339057569958103,41.68999862670898,0.08969698819247163
11578,2019-01-15,42.02999877929688,42.06999969482422,41.04999923706055,41.2599983215332,2315500.0,0.01890906131628811,1.3999946145595383,-1.7111092273132018,55.95930248676224,34.01531847548403,-0.4011324660084412,0.4433533089065804,1.989338090885802,1.4412316752437775,16.764535948612657,1.0200004577636719,-1.801698448318085,-0.23250122070312074,-2.215076501178636,1.7500740597723947,-1.2237888609408785,0.758786419534637,0.5100021362304616,70.71811094648719,29.701760210416012,0.991287640237756,1,-0.3749980926513743,1.5600013732910085,2.7600021362304616,2.1250019073486257,3.650001525878899,1,0.06828462597994966,2.2307782596702914,41.25,-1.0967827280054636,41.959999084472656,1.3076897280257553,42.5099983215332,0.06828462597994966
11579,2019-01-16,42.38999938964844,42.540000915527344,41.61000061035156,42.06999969482422,1907400.0,0.008565325263080625,1.9999876945794623,0.41558377218839254,55.24371814275424,38.03430481835906,-0.6333447831941825,-0.056588997908292527,1.6477790275283155,1.0848630624192737,17.36797648854192,0.9300003051757812,-1.6424988961531142,0.21449947357177734,-1.5653697168299345,1.9943686639734892,-0.6754351216290786,1.1044340687726333,-1.6399993896484375,90.60763233933497,45.456079454706014,0.8899345952008562,1,-0.7349987030029297,1.2000007629394531,2.4000015258789062,1.7650012969970703,2.950000762939453,2,0.05874030937294239,1.3999946145595383,42.02999877929688,2.2307782596702914,41.25,-1.0967827280054636,41.959999084472656,0.05874030937294239
11580,2019-01-17,42.52999877929688,42.599998474121094,42.27999877929688,42.41999816894531,1167500.0,0.003302651372121268,1.5599975585936932,0.3437522351763329,54.09089043776001,41.614736257499764,-0.6347276293103477,-0.32260302012246456,1.5408009843150907,0.946312835435613,17.741608961664358,0.31999969482421164,-1.4961008542994207,0.4239988327026438,-1.1676556170724979,2.0156532824777855,-0.3718283921849235,1.2198260575902111,-1.744198760986336,96.21622959135317,47.26221946385162,0.7958272248875703,1,-0.8549995422363352,1.0600013732910085,2.3425025939941335,1.6250019073486257,2.930000305175774,3,0.05760641507782216,1.9999876945794623,42.38999938964844,1.3999946145595383,42.02999877929688,2.2307782596702914,41.25,0.05760641507782216
11581,2019-01-18,42.95000076293945,42.97999954223633,42.45000076293945,42.599998474121094,2022000.0,0.009875429007701442,1.5853608611914887,3.181821334442852,56.465529053637034,45.28950524707206,-0.9631961230899719,-0.8466578626068824,1.1439074481130405,0.527981626613304,17.77950271883203,0.529998779296875,-1.1555903507006207,0.8825008392334013,-0.5764945393885768,2.3414962178553793,0.15300314992241226,1.6119985285443903,-2.0916328063964826,98.65476298408605,45.6667545116816,0.7294976893109907,1,-1.085000991821289,0.6399993896484375,1.9250001907348633,1.2049999237060547,2.5,4,0.05122236842514272,1.5599975585936932,42.52999877929688,1.9999876945794623,42.38999938964844,1.3999946145595383,42.02999877929688,0.05122236842514272
11582,2019-01-22,43.13999938964844,43.43999862670898,42.56999969482422,43.15999984741211,1976700.0,0.004423716492059526,2.0000065770867943,-0.05714379134832318,56.40287611833798,47.69390263035297,-0.9891413934843953,-1.149128896231872,0.9664839728825285,0.3470027477621045,17.559853161646537,0.8699989318847585,-0.8232392053712161,1.106499481201169,-0.20475145479103674,2.417750417193375,0.45087401320506615,1.762124949197272,-2.154333537963865,87.44772746135848,33.153110573093755,0.6556254679961045,1,-1.0450000762939453,0.35500144958496094,1.8275012969970703,1.1550006866455078,2.7299995422363352,1,0.04705606879966662,1.5853608611914887,42.95000076293945,1.5599975585936932,42.52999877929688,1.9999876945794623,42.38999938964844,0.04705606879966662
11583,2019-01-23,43.63999938964844,43.650001525878906,43.0,43.0,1749200.0,0.011590171698518281,-1.0312567055289321,-31.999237078008775,69.60628710319621,51.66009796790805,-1.3890947479895246,-1.7224771414759843,0.469976578158402,-0.13794466127091454,17.97236424084796,0.6500015258789062,-0.5131777464946197,1.5969995498657212,0.240563719437354,2.9534353802940885,0.9187816346515376,2.275217465079905,-2.4579869159619108,99.50969942442975,39.09900302201433,0.6782179152141851,1,-1.4399986267089844,-0.375,1.5525016784667969,0.6550006866455078,2.2299995422363352,2,0.04560040573554236,2.0000065770867943,43.13999938964844,1.5853608611914887,42.95000076293945,1.5599975585936932,42.52999877929688,0.04560040573554236
11584,2019-01-24,43.91999816894531,43.97000122070313,43.15999984741211,43.540000915527344,1610400.0,0.006416104106621301,2.374982118731552,0.5937462747061488,70.57925269122329,54.8370443827847,-1.4745689336854042,-1.8857217264188222,0.196796024370947,-0.4062193362005928,16.719356382387065,0.8100013732910227,-0.18558926501216177,1.7414983749389634,0.2058422328309888,3.277154517046938,0.9736703038849726,2.5093264459929543,-2.4911867900395492,97.04124381523307,29.632171986184474,0.7678280710539882,1,-1.55999755859375,-0.8449974060058594,1.3800029754638672,0.3750019073486328,2.3600006103515696,3,0.04007291005478497,-1.0312567055289321,43.63999938964844,2.0000065770867943,43.13999938964844,1.5853608611914887,42.95000076293945,0.04007291005478497
11585,2019-01-25,43.099998474121094,43.97000122070313,43.040000915527344,43.650001525878906,1776800.0,-0.018670303483847128,-1.7761279008859443,-1.4473869134860562,60.02905381054024,57.243050785588856,-0.6281311380039725,-1.0054338749783938,0.9890805145436232,0.4197374737438935,15.040949925245089,0.9300003051757884,-0.02244564418236905,0.8504987716674819,-0.719045401139887,2.420042944474851,0.06572668526379744,1.6352708580711663,-1.3662443141996476,42.76299443606474,-27.28896249684299,0.7847720864036831,1,-0.7399978637695312,-0.31999778747558594,2.007502555847168,1.1950016021728516,2.8000030517578054,4,0.05197219855615032,2.374982118731552,43.91999816894531,-1.0312567055289321,43.63999938964844,2.0000065770867943,43.13999938964844,0.05197219855615032
11586,2019-01-28,42.959999084472656,43.349998474121094,42.68000030517578,43.22999954223633,1234200.0,-0.0032482458144981186,1.6274524470241523,0.4909071993341656,61.367011520052934,59.971546818251575,-0.3703059580264778,-0.8316793387928314,1.0804685366309457,0.5673354633731122,13.42318956618863,0.6699981689453125,0.18897736961757516,0.6619995117187472,-0.9335141144337982,2.2575131378712925,-0.13575730135752906,1.4597563247950234,-0.957895277257407,27.857068898806947,-46.01037986602685,0.7977568130762739,1,-0.4499988555908203,-0.17999839782714844,2.1750011444091797,1.335000991821289,3.0600013732910156,0,0.058193669769038614,-1.7761279008859443,43.099998474121094,2.374982118731552,43.91999816894531,-1.0312567055289321,43.63999938964844,0.058193669769038614
11587,2019-01-29,43.040000915527344,43.36000061035156,42.93000030517578,43.150001525878906,938800.0,0.0018622400549259677,-1.6060479955611042,0.4074089772390116,57.86062810833,60.18280522064799,-0.18963624462318762,-0.8787645976128573,0.9540393498266297,0.4914827943511426,12.21611416339449,0.43000030517578125,0.2879718788403096,0.6925012588501005,-0.9317854272394968,2.3167879449396978,-0.11964208419469458,1.5046446018948956,-0.8017494186935465,27.90700425234928,-42.87095082433929,0.8121433430447983,1,-0.25,-0.26000022888183594,1.989999771118164,1.2549991607666016,3.1499977111816335,1,0.055994419055475975,1.6274524470241523,42.959999084472656,-1.7761279008859443,43.099998474121094,2.374982118731552,43.91999816894531,0.055994419055475975
11588,2019-01-30,43.33000183105469,43.560001373291016,42.5099983215332,42.88000106811523,1770100.0,0.006737939343833155,1.3076994018050647,-4.090893327784778,63.48687285697708,61.09871130000608,-0.3082553854413277,-1.1422707386769844,0.634853097214716,0.19714053970855616,11.717290513119178,1.0500030517578125,0.48513076091334284,0.928502082824707,-0.752941127180037,2.609945292829451,0.087780477822335,1.769223687827079,-0.8839403673565727,56.16451241211162,-15.905306448664575,0.8407216050023719,1,-0.2050018310546804,-0.5500011444091797,1.5649986267089844,0.9649982452392578,2.9199981689453125,2,0.058619824451741964,-1.6060479955611042,43.040000915527344,1.6274524470241523,42.959999084472656,-1.7761279008859443,43.099998474121094,0.058619824451741964
11589,2019-01-31,44.47000122070313,44.54999923706055,43.20000076293945,43.72999954223633,2652300.0,0.026309700934086022,2.000004238563297,1.6444453863433968,65.31252812595186,62.3455599320274,-1.2540556028319614,-2.129997180798334,-0.536515889628042,-0.9426909687390292,10.833292643050378,1.3499984741210938,0.8048630414775104,1.9025014877319393,0.09079835371218792,3.7142046217516906,0.9966499207220636,2.808353054741815,-1.960002899169929,96.07853036983882,26.015269946902265,0.9058515670098773,1,-0.9700012207031321,-1.855001449584968,0.42499923706053977,-0.1750011444091868,2.219997406005845,3,0.03148184557570621,1.3076994018050647,43.33000183105469,-1.6060479955611042,43.040000915527344,1.6274524470241523,42.959999084472656,0.03148184557570621
11590,2019-02-01,44.15999984741211,44.5,43.56999969482422,44.349998474121094,3437400.0,-0.006971022369720581,2.795906610302761,-0.25675431858835657,67.85714949216838,63.61129553630865,-0.7694377728394954,-1.6742867569465005,-0.2663240938893381,-0.6249020325639592,9.901522429634548,0.9300003051757812,0.8923046191622319,1.445500183105466,-0.38286687351880033,3.273867239729732,0.5313166547933363,2.3596837114175955,-1.6500015258789062,80.88239144012238,8.949728744851797,0.9141835283121325,2,-0.6300010681152344,-1.5450000762939453,-0.2999992370605469,-0.279998779296875,2.9900016784667898,4,0.04800722235530097,2.000004238563297,44.47000122070313,1.3076994018050647,43.33000183105469,-1.6060479955611042,43.040000915527344,0.04800722235530097
11591,2019-02-04,44.25,44.25,43.11999893188477,44.0,1240200.0,0.002038046940644689,8.040008544921818,-1.3157989840785431,77.07580779988398,65.90828794536932,-0.7326906512600004,-1.6496034042232708,-0.40009976582075524,-0.7146554339426956,8.854572064940728,1.1300010681152273,0.9741749980975172,1.4090003967285156,-0.47877681920443393,3.296777612661465,0.4651117887620373,2.352889004694994,-1.454401550292971,85.29416164585413,7.436362703574844,0.9438886079664762,2,-0.720001220703125,-1.6000003814697266,-0.6874990463256836,-0.6199989318847656,2.8899993896484375,0,0.037288170076359206,2.795906610302761,44.15999984741211,2.000004238563297,44.47000122070313,1.3076994018050647,43.33000183105469,0.037288170076359206
11592,2019-02-05,44.36000061035156,44.45000076293945,43.95000076293945,44.150001525878906,1101900.0,0.002485889499470373,1.5641065769396298,0.839996337890625,73.92197656038252,66.3878089961678,-0.7279908338980334,-1.611461326801944,-0.5496315961161997,-0.8208930481923602,8.428894221264652,0.5,1.0706185146179905,1.3725009918212905,-0.5089759382075201,3.253977921850101,0.4317625268068852,2.3132394568356958,-1.3187860504150422,90.68634600784631,11.432797564471485,0.9407384650144036,2,-0.8300018310546875,-1.710000991821289,-0.9125003814697266,-0.7299995422363281,2.5699996948242188,1,0.037421096135529464,8.040008544921818,44.25,2.795906610302761,44.15999984741211,2.000004238563297,44.47000122070313,0.037421096135529464
11593,2019-02-06,44.22999954223633,44.43999862670898,43.95000076293945,44.18000030517578,989200.0,-0.0029305921173702343,1.0851088006363603,0.2380926430517711,69.82757415840348,66.30428915918782,-0.5649024979394994,-1.3822078984099804,-0.42312433799855853,-0.6876870864777871,7.980212217972523,0.48999786376952414,1.1201667651924296,1.1344999313354478,-0.7730202728736373,3.042020135544533,0.1807398292309088,2.088260033439987,-1.1100006103515554,77.62240373893593,-0.18687711775319826,0.9537601021045423,2,-0.7000007629394531,-1.5799999237060547,-0.8774986267089844,-0.5999984741210938,3.170001983642571,2,0.0443137939126812,1.5641065769396298,44.36000061035156,8.040008544921818,44.25,2.795906610302761,44.15999984741211,0.0443137939126812
11594,2019-02-07,44.7400016784668,44.7599983215332,44.04999923706055,44.08000183105469,1909400.0,0.011530683732959401,1.0285887116551045,13.200198367284656,72.05589095917811,67.64060439792537,-1.0575695362971658,-1.741271517061108,-0.9278646318207393,-1.1964359928854336,7.72480434733002,0.7099990844726562,1.176472441101886,1.492001914978026,-0.43002204115942533,3.414025871115477,0.5309899369093003,2.4530138930467515,-1.419802703857414,98.78069204216638,22.337277090281788,0.961011978068725,2,-1.1050033569335938,-1.9850025177001953,-1.5350008010864258,-1.1100006103515625,2.359996795654297,3,0.03375052000187928,1.0851088006363603,44.22999954223633,1.5641065769396298,44.36000061035156,8.040008544921818,44.25,0.03375052000187928
11595,2019-02-08,45.0,45.06000137329102,44.40999984741211,44.75,1216700.0,0.00581131675858515,2.513495680145067,0.37878796636129813,71.13400277961514,68.72582564898784,-1.1395448384108562,-1.9027135432010027,-1.1894652197544886,-1.4525387884654322,8.002349312233887,0.6500015258789134,1.107312115936466,1.627500152587892,-0.412220659076894,3.667220964252678,0.6076397467555026,2.6473605584202815,-1.4494331298828058,96.90714959886702,22.311923917831223,1.0198604058323923,2,-1.2150001525878906,-2.094999313354492,-1.794999122619629,-1.3699989318847656,1.4599990844726562,4,0.03755552503797732,1.0285887116551045,44.7400016784668,1.0851088006363603,44.22999954223633,1.5641065769396298,44.36000061035156,0.03755552503797732
11596,2019-02-11,44.91999816894531,45.15999984741211,44.75,44.97000122070313,1314800.0,-0.001777818467881942,-1.1025666105872687,-0.20001220703127842,68.7763366715919,69.93868215601694,-0.8406861407788853,-1.6754890951292865,-1.1281472791786484,-1.371621831412611,8.332296007283048,0.4099998474121094,1.001577818007675,1.399498367309569,-0.6382352871598158,3.4372320217789536,0.380631540074873,2.418365194544265,-1.097733088256831,80.16513553219797,6.898419394109808,1.0188668272346932,2,-1.0849990844726562,-1.9649982452392578,-1.7149972915649414,-1.2899971008300781,1.660003662109375,0,0.049643887974939016,2.513495680145067,45.0,1.0285887116551045,44.7400016784668,1.0851088006363603,44.22999954223633,0.049643887974939016
11597,2019-02-12,44.95000076293945,45.25,44.63999938964844,45.15999984741211,1684000.0,0.0006679117368015852,2.1282131538792597,4.1997253585590615,65.33956548268331,70.1445368922065,-0.6383972852349942,-1.4905031423601116,-1.1762255790561085,-1.3981304485760262,7.580725837702033,0.6100006103515625,1.043391469846874,1.2445009231567354,-0.5866624107291472,3.075664257042618,0.32891925621379414,2.1600825900996767,-0.8601887289062446,76.92312206744975,6.687796827026602,0.9155816669429402,2,-0.7650012969970703,-1.9500007629394531,-1.744999885559082,-1.3199996948242188,2.1699981689453196,1,0.048720769511412465,-1.1025666105872687,44.91999816894531,2.513495680145067,45.0,1.0285887116551045,44.7400016784668,0.048720769511412465
11598,2019-02-13,44.900001525878906,44.9900016784668,44.59000015258789,44.95000076293945,1198900.0,-0.0011123300603316233,5.1538190674608995,0.2380926430517711,62.12872876426727,69.7907814075749,-0.3824968835633342,-1.2800973463862846,-1.1420318593837209,-1.328925357543838,7.082577438128075,0.40000152587890625,1.0960508592815614,1.0510015487670898,-0.6740577590844907,2.7760608566186704,0.18847189484129956,1.9135312026928801,-0.5781518986523366,70.83347903348348,3.8241439503188985,0.8625296539257921,2,-0.7150020599365234,-1.9000015258789062,-2.017500877380371,-1.2700004577636719,2.6499977111816406,2,0.04521155256814069,2.1282131538792597,44.95000076293945,-1.1025666105872687,44.91999816894531,2.513495680145067,45.0,0.04521155256814069
11599,2019-02-14,44.88000106811523,45.209999084472656,44.650001525878906,44.9900016784668,1877400.0,-0.00044544447848515745,1.0363717071952725,2.2000457770658324,77.46909692011147,70.85877556623524,-0.33326855759800367,-1.1214866860373789,-1.1616065441486043,-1.2941111480230134,7.186055447817896,0.55999755859375,1.1897334094637841,0.9065010070800739,-0.7324630939762145,2.545465108136362,0.0870189565519297,1.725983057608218,-0.37252136633397015,55.952516110280214,-13.540377645909146,0.8194820505281426,2,-0.6950016021728445,-1.8800010681152273,-2.1150007247924734,-1.249999999999993,2.7099990844726634,3,0.05614974148371821,5.1538190674608995,44.900001525878906,2.1282131538792597,44.95000076293945,-1.1025666105872687,44.91999816894531,0.05614974148371821
11600,2019-02-15,44.97999954223633,45.209999084472656,44.68000030517578,45.209999084472656,2110000.0,0.002228129940757606,3.6086942099414525,2.0908933277845785,81.56242437680498,71.35728851922647,-0.3405279486355255,-1.084109006423759,-1.3172755321288463,-1.3803203881096806,7.3626883719973,0.529998779296875,1.235054057081527,0.8839994430542006,-0.6644249418559482,2.4324238279643495,0.1097872505991262,1.658211635509275,-0.3899993896484375,59.09083027483166,-15.021456841470922,0.7742121924550742,2,-0.37999916076660156,-1.9799995422363281,-2.164999008178711,-1.3499984741210938,2.8800010681152344,4,0.04713203542596922,1.0363717071952725,44.88000106811523,5.1538190674608995,44.900001525878906,2.1282131538792597,44.95000076293945,0.04713203542596922
11601,2019-02-19,45.1500015258789,45.27999877929688,44.72000122070313,44.88000106811523,1355000.0,0.0037795016756934086,1.113218411487273,-1.1739173701756422,82.06679529158558,72.26226837824903,-0.4128551462274288,-1.139251718175693,-1.5508245276022805,-1.5304547554174803,8.005522962190403,0.55999755859375,1.1848092454627448,0.9440013885498004,-0.5739120144956402,2.461914791595241,0.1850446870270801,1.7029580900725207,0.09999847412110086,81.15978084796832,1.1531482757824136,0.7589567015227209,2,-0.5350017547607351,-2.1350021362304616,-2.332501411437981,-1.5200004577636648,2.4300003051757884,1,0.02901434140246706,3.6086942099414525,44.97999954223633,1.0363717071952725,44.88000106811523,5.1538190674608995,44.900001525878906,0.02901434140246706
11602,2019-02-20,45.16999816894531,45.36000061035156,44.86000061035156,45.13000106811523,1718900.0,0.0004428935191718164,1.3809411358661592,0.14813715932694532,80.46347243064054,73.44403485294202,-0.3418161873428005,-1.053375303875903,-1.6209390553717569,-1.51940819758601,8.709440278437906,0.5,1.145042912507364,0.8624980926513643,-0.6264916800076605,2.3514878653103892,0.1180032063218519,1.6069929789808768,-0.4499969482421804,75.3243729285463,-7.380125790013153,0.7444948863295129,2,-0.4649982452392578,-2.1149978637695312,-2.3524980545043945,-1.5399971008300781,1.7300033569335866,2,0.031215490796250744,1.113218411487273,45.1500015258789,3.6086942099414525,44.97999954223633,1.0363717071952725,44.88000106811523,0.031215490796250744
11603,2019-02-21,45.63000106811523,45.7599983215332,44.790000915527344,45.13000106811523,1361800.0,0.010183814873080399,1.5526432027626162,12.500906056268642,74.7862390959519,73.74740686813912,-0.6507810411927366,-1.4299631203278764,-2.13061640367809,-1.9380329100296834,9.409789685848539,0.9699974060058594,1.0628108570540888,1.2230009078979407,-0.3421879290244476,2.788189744820329,0.44040648943674654,2.005595326359135,-0.9099998474120952,88.28850191938186,6.975175429686786,0.7825944184611938,2,-0.545001983642571,-2.2250022888183523,-3.007500648498528,-1.999999999999993,1.5,3,0.032653908150151345,1.3809411358661592,45.16999816894531,1.113218411487273,45.1500015258789,3.6086942099414525,44.97999954223633,0.032653908150151345
11604,2019-02-22,45.68000030517578,45.79999923706055,44.77000045776367,44.77000045776367,1676100.0,0.0010957535807618601,-1.263733960452901,1.8199996948242188,86.53837336614917,75.45900359997624,-0.6184564204439695,-1.4138348449865248,-2.2339570168236946,-1.95041398077651,9.842990035827041,1.029998779296875,1.0179521763229076,1.185000038146974,-0.460734768520183,2.830734844814131,0.3621326348133991,2.007867441480549,-0.9183992004394455,89.28579943528803,7.5908796942256345,0.8228674033335781,2,-0.4850006103515625,-1.9750003814697266,-3.057499885559082,-2.049999237060547,1.1699981689453125,4,0.04093692905848956,1.5526432027626162,45.63000106811523,1.3809411358661592,45.16999816894531,1.113218411487273,45.1500015258789,0.04093692905848956
11605,2019-02-25,45.34000015258789,45.81000137329102,45.09000015258789,45.75,1342400.0,-0.0074430856023739445,1.7169724407464793,-0.45054935841811605,73.39050453751396,75.97168891841201,-0.251615365609382,-0.945912390736865,-1.9633097535152828,-1.582534058169422,10.44888409708911,0.7200012207031321,1.0096443213638224,0.7329998016357422,-0.8149848939442492,2.2809844972157336,-0.040992546154249965,1.5069921494257343,-0.5699996948242188,56.88062799007414,-23.352766203429418,0.7739923477899942,2,-0.1399993896484375,-1.2950000762939382,-2.7174997329711914,-1.7099990844726562,1.2099990844726562,0,0.04962505497194125,-1.263733960452901,45.68000030517578,1.5526432027626162,45.63000106811523,1.3809411358661592,45.16999816894531,0.04962505497194125
11606,2019-02-26,45.459999084472656,45.61999893188477,45.22999954223633,45.52000045776367,1470000.0,0.002646646040602496,2.000014672007168,0.1463448673694396,73.50420105050702,76.8788706481702,-0.3206829907127329,-0.9159770804359795,-2.1401243133945087,-1.6711176498092613,11.516239692178523,0.3899993896484446,0.9463313274008271,0.7279987335205078,-0.6549586317251155,2.110956098766131,0.03652005089769261,1.419477416143323,-0.6899986267089844,66.34596339360994,-12.046147133579666,0.6914786826228133,2,-0.2599983215332031,-1.3299980163574219,-2.8274993896484375,-1.8299980163574219,1.0699996948242259,1,0.052793699388759,1.7169724407464793,45.34000015258789,-1.263733960452901,45.68000030517578,1.5526432027626162,45.63000106811523,0.052793699388759
11607,2019-02-27,45.45000076293945,45.54999923706055,45.18000030517578,45.45000076293945,1203300.0,-0.0002199366857580376,2.7000457770656903,-0.0,77.477489861846,78.58428854790117,-0.25960075276432093,-0.7548729218338508,-2.195643923492213,-1.6407798540187315,12.59036690534072,0.3699989318847656,0.8728707732947427,0.5975004196167006,-0.5675132591666099,1.7625140984000112,0.014993580225045378,1.180007259008356,-0.5968002319335923,65.38458716942331,-12.563536763491484,0.5825068393916554,2,-0.2199993133544922,-1.2900009155273438,-2.722500801086426,-1.8199996948242188,0.8699989318847656,2,0.04686470918284491,2.000014672007168,45.459999084472656,1.7169724407464793,45.34000015258789,-1.263733960452901,45.68000030517578,0.04686470918284491
11608,2019-02-28,45.86999893188477,45.9900016784668,45.38999938964844,45.5,1886700.0,0.00924088365005682,-1.0339055377751916,100.0,76.5257913268357,78.479476815315,-0.5895303470957032,-1.0275048118989147,-2.6518401341874593,-2.02884822518147,13.876464297343876,0.6000022888183594,0.8324374709918203,0.8904987335205163,-0.1191069774357274,1.90010444447676,0.385695878042398,1.3953015889986347,-0.9402543334960995,90.16371913850523,14.23730476918385,0.504802855478121,2,-0.5349979400634837,-1.6199989318847727,-3.0749988555908274,-2.2399978637695384,0.8700027465820241,3,0.02245482053582859,2.7000457770656903,45.45000076293945,2.000014672007168,45.459999084472656,1.7169724407464793,45.34000015258789,0.02245482053582859
11609,2019-03-01,45.86999893188477,46.18000030517578,45.36999893188477,46.0,1932600.0,0.0,2.3061167293364493,-0.35135525244087185,73.26201681323673,77.55720930825184,-0.4853731056979669,-0.9668116865595877,-2.650421419307712,-1.999947356398792,14.777514638396793,0.8100013732910085,0.8212204908702105,0.8204988479614315,-0.2335251846894124,1.8745228806122753,0.2934868316360095,1.3475108642868534,-0.8342286254882865,71.55951101887466,-1.6422199511172124,0.5270120163254206,3,-0.4199981689453196,-1.5249996185302805,-3.1374988555908274,-2.2399978637695384,0.49000167846678977,4,0.027468981154795902,-1.0339055377751916,45.86999893188477,2.7000457770656903,45.45000076293945,2.000014672007168,45.459999084472656,0.027468981154795902
11610,2019-03-04,46.27999877929688,46.34000015258789,45.77000045776367,45.849998474121094,1841600.0,0.008938300783938091,1.0727146622277708,-3.30766747850606,80.90914765673212,77.42858179326812,-0.7728487299311624,-1.275224501211035,-3.047439010070292,-2.3917812059522348,15.79390868579728,0.5699996948242188,0.8486893391563655,1.1244987487793026,0.02184279378234777,2.2271547037762573,0.5731707712808287,1.6758267262777764,-1.1069208730468816,94.82746713933903,21.57683723657297,0.5513279774984765,3,-0.7249984741211009,-1.8549995422363352,-3.5624980926513743,-2.6499977111816477,0.15999984741209516,0,0.012316329080786392,2.3061167293364493,45.86999893188477,-1.0339055377751916,45.86999893188477,2.7000457770656903,45.45000076293945,0.012316329080786392
11611,2019-03-05,45.9000015258789,46.27999877929688,45.79999923706055,46.25,1523100.0,-0.008210831102873128,1.3414838385529597,-0.8139493621475874,68.62752724525552,76.11347677266978,-0.30762608207253095,-0.806631620390192,-2.652159949441021,-2.003626769729408,17.41031558777264,0.47999954223633523,0.8241020410064195,0.6620014190673729,-0.4016086357371478,1.7256114738718935,0.130196391665109,1.1938064464696367,-0.563554505141596,62.06907891491519,-10.274296988587402,0.5318050274022605,3,-0.3450012207031179,-1.4750022888183523,-3.330000877380364,-2.2700004577636648,0.3899993896484446,1,0.014161169707481935,1.0727146622277708,46.27999877929688,2.3061167293364493,45.86999893188477,-1.0339055377751916,45.86999893188477,0.014161169707481935
11612,2019-03-06,46.02000045776367,46.16999816894531,45.68000030517578,45.97000122070313,1196800.0,0.002614355727572626,1.8000305180437934,-0.14285558583103947,71.37409637238522,75.7343498033846,-0.3289667143926138,-0.8389019881474553,-2.7583913412003582,-2.114528211946798,18.786125973443937,0.48999786376953125,0.7836616532337146,0.699000358581543,-0.33478437057944177,1.7327850877425277,0.1821079940010506,1.2158927231620353,-0.5430559985672829,67.01038225578078,-5.295795306407612,0.5168923645804909,3,-0.4650001525878906,-1.595001220703125,-3.375,-2.3899993896484375,0.6100006103515554,2,0.011082101617997164,1.3414838385529597,45.9000015258789,1.0727146622277708,46.27999877929688,2.3061167293364493,45.86999893188477,0.011082101617997164
11613,2019-03-07,46.18999862670898,46.47000122070313,46.06000137329102,46.099998474121094,1423600.0,0.003694006241945269,-3.8236878127598675,1.8000305180439071,73.64625910297771,74.30189266303222,-0.45949647533534943,-0.9007131182262,-2.9004347232184813,-2.271314264323891,20.371227042672402,0.45000076293946023,0.7318989335031816,0.770998573303217,-0.19681752707310807,1.738814673679542,0.28709052311505445,1.2549066234913795,-0.5922263704377784,74.54527169257636,0.16342416942708837,0.48390805018816285,3,-0.40999794006346946,-1.6999988555908132,-3.4049978256225515,-2.559997558593743,0.6200027465820455,3,0.002814485212824236,1.8000305180437934,46.02000045776367,1.3414838385529597,45.9000015258789,1.0727146622277708,46.27999877929688,0.002814485212824236
11614,2019-03-08,46.25,46.47999954223633,45.93000030517578,46.2400016784668,1609000.0,0.0012990122337073196,1.34043520254531,0.11109227313186991,73.26015054824185,74.28740888644643,-0.48069017554735893,-0.887280237362738,-2.858994723861464,-2.2970228475009904,21.56282857054465,0.5499992370605469,0.6998833730536873,0.755500030517581,-0.22479964345103554,1.7357997044861975,0.2653501935332727,1.2456498675018892,-0.5699996948242188,71.25002980235081,-4.85675615022015,0.4901498369843093,3,-0.4200000762939453,-1.4500007629394531,-3.297499656677246,-2.6199989318847656,0.4799995422363281,4,0.010594630885768508,-3.8236878127598675,46.18999862670898,1.8000305180437934,46.02000045776367,1.3414838385529597,45.9000015258789,0.010594630885768508
11615,2019-03-11,46.68999862670898,46.72999954223633,46.29999923706055,46.4000015258789,1345100.0,0.009513483820734692,1.3243326838018346,29.00457840518886,75.66671625792006,74.52768835393678,-0.7923802788123595,-1.2587114849180026,-3.205499516352617,-2.697267225009213,22.607623434328286,0.4799995422363281,0.6892967660829186,1.1109987258911076,0.024568313662989283,2.197429138119226,0.567783519777052,1.6542139320051632,-0.8659984588623004,96.19038622929548,19.866733888765026,0.5432152061140589,3,-0.7349987030029226,-1.7649993896484304,-3.6324987411498952,-3.059997558593743,-0.5900001525878835,0,-0.007067852346618775,1.34043520254531,46.25,-3.8236878127598675,46.18999862670898,1.8000305180437934,46.02000045776367,-0.007067852346618775
11616,2019-03-12,47.1500015258789,47.22000122070313,46.65999984741211,46.77999877929688,2268300.0,0.009852279132575914,1.1960746181578497,1.2758842951289284,78.77916196297491,74.67231858739552,-1.1034895768510324,-1.6264721926076149,-3.574729466910391,-3.116034138989086,23.798079899651036,0.5600013732910227,0.6668369798348763,1.4595014572143512,0.212045982413251,2.7069569320154514,0.8357737198138011,2.0832291946149013,-1.220001220703118,95.45456797340522,18.219456658367577,0.6237277374005494,3,-0.8550014495849467,-1.9800014495849467,-4.07750225067138,-3.5200004577636648,-1.25,1,-0.015058385497192961,1.3243326838018346,46.68999862670898,1.34043520254531,46.25,-3.8236878127598675,46.18999862670898,-0.015058385497192961
11617,2019-03-13,47.13999938964844,47.33000183105469,47.0,47.08000183105469,2016400.0,-0.00021213437766209875,-2.0,0.1621543600635153,75.25085830859298,74.53065936314634,-0.9259212287065424,-1.5220234456916728,-3.4741332627630683,-3.0727384682816137,25.25705386752674,0.3300018310546875,0.7021575958802373,1.3399993896484403,-0.01371626720568031,2.693715046502561,0.66314156122138,2.0168572180755007,-0.9519989013671832,86.42841183426793,10.153956974935852,0.6768578284270597,3,-0.7899990081787109,-1.4999980926513672,-4.050000190734863,-3.509998321533203,-1.1599998474121094,2,-0.018031363706545678,1.1960746181578497,47.1500015258789,1.3243326838018346,46.68999862670898,1.34043520254531,46.25,-0.018031363706545678
11618,2019-03-14,46.93000030517578,47.34000015258789,46.83000183105469,47.16999816894531,1902400.0,-0.00445479607958521,-1.3182015224289505,-4.000127161749746,69.84130828626503,74.15058063792726,-0.6143543937800047,-1.2144075087297708,-3.180560073468733,-2.83272401698828,26.71121204287822,0.5099983215332031,0.7308473083135567,1.0285003662109347,-0.34534958822836614,2.4023503206502355,0.3415753889912807,1.7154253434305886,-0.5135995483398403,70.92199349066482,-3.5534973942452552,0.6869249772196517,3,-0.4200000762939453,-1.2849998474121094,-3.840001106262207,-3.299999237060547,-0.990001678466804,3,-0.006392483168756069,-2.0,47.13999938964844,1.1960746181578497,47.1500015258789,1.3243326838018346,46.68999862670898,-0.006392483168756069
11619,2019-03-15,47.4000015258789,47.47999954223633,46.84000015258789,46.84000015258789,5524800.0,0.01001494177811213,-1.2857065006369166,-2.333359824522334,81.40250816730247,74.20539847243508,-0.9437460364455887,-1.5662385183334564,-3.5243409530868703,-3.27110916059015,28.03771394409479,0.6399993896484375,0.772918672415301,1.3725015640258746,-0.06752617764521318,2.8125293056969625,0.6524876931903307,2.0925154348614186,-0.7988808898925654,93.2205088416895,15.836987332017472,0.7200138708355435,3,-0.8200016021728445,-1.6350021362304616,-4.310002326965325,-3.7700004577636648,-1.1599998474121023,4,-0.01244726020242326,-1.3182015224289505,46.93000030517578,-2.0,47.13999938964844,1.1960746181578497,47.1500015258789,-0.01244726020242326
11620,2019-03-18,47.099998474121094,47.43999862670898,46.86000061035156,47.31999969482422,1360600.0,-0.006329178103380739,1.5217355248536784,-0.39285835927548673,73.69941941615271,74.76894204697922,-0.575738839589647,-1.1586727657319926,-3.101257876549404,-2.9525695734407336,29.43590165635349,0.5799980163574148,0.7897648330414384,0.966498565673831,-0.46092131249989166,2.3939184438475536,0.25278862658696966,1.6802085047606923,-0.323102056884764,53.65838908065762,-24.083573924741792,0.7137099390868599,3,-0.5199985504150391,-1.154998779296875,-3.9049997329711914,-3.4699974060058594,-0.4199981689453125,0,-0.00785560390385276,-1.2857065006369166,47.4000015258789,-1.3182015224289505,46.93000030517578,-2.0,47.13999938964844,-0.00785560390385276
11621,2019-03-19,46.459999084472656,47.13000106811523,46.27000045776367,47.06999969482422,1347100.0,-0.01358809788497306,1.356155220885659,2.772714662227771,62.34716728426209,73.76594992607664,0.16991868648587882,-0.4379537272739853,-2.3591966280083625,-2.291499493492033,30.289553254475305,0.8600006103515554,0.8127644380312375,0.26099929809570455,-1.0948289497703882,1.6168275459617973,-0.4169148258373454,0.9389134220287545,1.0200004577636719,15.702377724673228,-60.975347864229505,0.6779141239330475,3,0.24500083923339844,-0.4249992370605469,-3.1149988174438477,-2.829998016357422,0.4099998474121165,1,-0.007748614236883999,1.5217355248536784,47.099998474121094,-1.2857065006369166,47.4000015258789,-1.3182015224289505,46.93000030517578,-0.007748614236883999
11622,2019-03-20,46.58000183105469,47.04999923706055,46.349998474121094,46.59000015258789,1649300.0,0.0025829261503824696,-1.9786947382090594,0.016390674637916804,59.366781174542744,72.17934126736165,0.1538889794030922,-0.47105772919766764,-2.3642897522277266,-2.388402130309345,31.08601102689202,0.7000007629394531,0.7804373252466803,0.3105018615722628,-0.9642485860092123,1.5852523091537378,-0.3268733622184783,0.9478770853630039,0.8757977294921844,25.61996759081193,-47.313195649396626,0.6373752237907384,3,0.12499809265136719,-0.5450019836425781,-3.185002326965332,-2.950000762939453,0.3999977111816406,2,-0.014598546123766654,1.356155220885659,46.459999084472656,1.5217355248536784,47.099998474121094,-1.2857065006369166,47.4000015258789,-0.014598546123766654
11623,2019-03-21,47.11999893188477,47.16999816894531,46.459999084472656,46.52999877929688,1140800.0,0.011592895654848778,1.0579724567252564,-59.0099198779092,64.43417403469698,71.19867721030111,-0.26855589652505785,-0.9420013676365286,-2.801365479543499,-2.913740264554825,31.493070469688643,0.7099990844726562,0.8190728217204253,0.7759990692138743,-0.5154367943148586,2.067434932742607,0.13028113744950787,1.4217170009782407,0.3120846466064364,70.24786093053521,-2.7409552546993723,0.6457179317643676,3,-0.24499893188477273,-1.0849990844726634,-3.5274991989135813,-3.4899978637695384,-0.8400001525878906,3,-0.02419353598238394,-1.9786947382090594,46.58000183105469,1.356155220885659,46.459999084472656,1.5217355248536784,47.099998474121094,-0.02419353598238394
11624,2019-03-22,47.54999923706055,47.88999938964844,47.22000122070313,47.27000045776367,1165500.0,0.009125643355751611,-2.5263316401309996,0.47457407946206315,64.59769873027643,69.96878637389626,-0.5529022571835043,-1.2909084506331752,-3.109075309872253,-3.3133392945450026,32.20769811055369,0.7700004577636648,0.8565846055079902,1.112499427795413,-0.24557781820936242,2.4705766738001884,0.43346080479302884,1.7915380507977972,-1.279998779296875,79.01232242219307,8.423010230714837,0.6790386230023869,3,-0.4699993133544922,-1.279998779296875,-3.9574995040893555,-3.9199981689453125,-0.31999969482421875,4,-0.03385910906801304,1.0579724567252564,47.11999893188477,-1.9786947382090594,46.58000183105469,1.356155220885659,46.459999084472656,-0.03385910906801304
11625,2019-03-25,47.59000015258789,47.7599983215332,47.34000015258789,47.63000106811523,1258900.0,0.0008412390361547395,1.8000305180437934,-0.14286103542231796,71.07227080695493,69.11246513433848,-0.5049088131650947,-1.2160496889873826,-3.0502346572051238,-3.3118593760438415,32.94840694558692,0.4199981689453125,0.8783954643881131,1.0400003433227525,-0.30801200427042374,2.3880126909159287,0.3659941695261608,1.7140065171193442,-1.28759971618652,81.48151636671038,9.409027080754825,0.6740061737965898,3,-0.5100002288818359,-1.3050003051757812,-3.997500419616699,-3.9599990844726562,-0.8100013732910085,0,-0.028367271901504343,-2.5263316401309996,47.54999923706055,1.0579724567252564,47.11999893188477,-1.9786947382090594,46.58000183105469,-0.028367271901504343
11626,2019-03-26,47.86000061035156,47.90999984741211,47.52999877929688,47.599998474121094,800400.0,0.0056734704118086565,1.1111134658584778,-6.4999046347522516,72.11534670125579,68.76407495574546,-0.7415907362379315,-1.3671220985937396,-3.1984873868378756,-3.5506825504944857,33.792179869166574,0.38000106811522727,0.9126238567689668,1.1900007247924833,-0.17662418247973477,2.5566256320647014,0.5066882711563707,1.873313178428596,-1.5258481948852491,96.79492352272311,23.087304547291296,0.6833124536361105,3,-0.7700004577636719,-1.5450000762939453,-4.060000419616699,-4.229999542236328,-1.1800003051757812,1,-0.024655250525019046,1.8000305180437934,47.59000015258789,-2.5263316401309996,47.54999923706055,1.0579724567252564,47.11999893188477,-0.024655250525019046
11627,2019-03-27,47.58000183105469,47.88000106811523,47.29999923706055,47.88000106811523,1161000.0,-0.005850371410908717,2.866688707195945,-1.153833739252885,66.27635329926036,68.36796884607827,-0.438753531467718,-0.9690508484536622,-2.774595420807543,-3.2389020474870165,34.58613196783223,0.5800018310546804,0.8964230856733195,0.8035018920898409,-0.49299238749190266,2.0999961716715845,0.15525475229897268,1.4517490318807091,-1.1828155183105409,77.24152808799582,3.489507415246635,0.6482471397908715,3,-0.4900016784667969,-1.2400016784667969,-3.7650022506713867,-3.950000762939453,-0.3600006103515554,2,-0.0149222965919793,1.1111134658584778,47.86000061035156,1.8000305180437934,47.59000015258789,-2.5263316401309996,47.54999923706055,-0.0149222965919793
11628,2019-03-28,46.9000015258789,47.77000045776367,46.72000122070313,47.599998474121094,1034800.0,-0.014291725073704464,1.0192275244837188,2.3333290947701157,56.64622283104733,65.61727047538325,0.2643423663823299,-0.2191655636723553,-1.98078236516087,-2.5222889635340806,34.37447984646048,1.0499992370605398,0.8016438408482216,0.07200145721434836,-1.1527198670184475,1.2967227814471443,-0.540359204902046,0.6843621193307428,-0.4423026717480312,15.126093521096761,-56.50756192349178,0.6123606621163974,3,0.18999862670899148,-0.5600013732910085,-3.020001411437981,-3.2700004577636648,0.22999954223632812,3,0.0017057145789918238,2.866688707195945,47.58000183105469,1.1111134658584778,47.86000061035156,1.8000305180437934,47.59000015258789,0.0017057145789918238
11629,2019-03-29,47.13000106811523,47.16999816894531,46.66999816894531,46.88000106811523,1262900.0,0.004904041252736802,2.0303562758651275,-0.3571444141689337,54.700872814296304,63.506320852954765,-0.008922775619438994,-0.36883951208715615,-2.1035556410572482,-2.7120505499221323,33.88253816401398,0.5,0.738759341510189,0.23900089263915447,-0.9052096314274181,1.383211416705727,-0.33310436939413535,0.8111061546724443,-0.6142101742531096,37.09695778304804,-30.132077465790715,0.5721052620332868,3,-0.040000915527336645,-0.7900009155273366,-2.8850021362304616,-3.5400009155273366,-0.25,4,-0.018035269882338167,1.0192275244837188,46.9000015258789,2.866688707195945,47.58000183105469,1.1111134658584778,47.86000061035156,-0.018035269882338167
11630,2019-04-01,46.849998474121094,47.13999938964844,46.54999923706055,47.13000106811523,1350400.0,-0.005941069120483533,2.9333443535979042,-1.120010375976534,46.66663840969785,61.76403986689208,0.25913922148002655,-0.04631927035092076,-1.7218829512754752,-2.3868025195729246,33.08454470939683,0.5900001525878906,0.6992981887032741,-0.06950168609618856,-1.1774535791097236,1.0384502069173465,-0.6234776326029561,0.48447426041057895,1.0600013732910156,22.058757531218795,-39.881487142619996,0.5539759465067678,4,0.2800006866455078,-0.34999847412109375,-2.399998664855957,-3.259998321533203,-0.6899986267089844,0,0.008111015592138004,2.0303562758651275,47.13000106811523,1.0192275244837188,46.9000015258789,2.866688707195945,47.58000183105469,0.008111015592138004
11631,2019-04-02,46.54999923706055,46.93000030517578,46.38000106811523,46.91999816894531,1712800.0,-0.006403399078577565,1.8204857341276028,1.321412514815908,43.84134060593896,60.03899091482499,0.6406150683117033,0.3213486851088163,-1.3351434094524706,-2.0505072105570292,32.11992668824695,0.549999237060554,0.5625333554473855,-0.4020008087158189,-1.4183851384715709,0.6143835210399331,-0.9101929735936949,0.1061913561620571,1.3328005981445301,11.333211263021308,-45.546878793549126,0.5081921648778751,4,0.595001220703125,-0.0049991607666015625,-1.9274988174438477,-2.9599990844726562,-0.27000045776366477,1,0.004940913985090223,2.9333443535979042,46.849998474121094,2.0303562758651275,47.13000106811523,1.0192275244837188,46.9000015258789,0.004940913985090223
11632,2019-04-03,46.52999877929688,46.6500015258789,46.13999938964844,46.52000045776367,1704600.0,-0.00042965538327532915,3.0799548346737184,-0.02702256863899315,45.65216309633597,57.952100810562655,0.7294903839159872,0.40213356794185984,-1.2329718175484743,-2.000505026172796,31.248903392245857,0.5100021362304616,0.4667459878275082,-0.44750118255614524,-1.38820452243462,0.4932021573223295,-0.9178528524953862,0.022850487383095697,1.2926891052246035,23.926327244644067,-29.889643767682227,0.47035166993923866,4,0.49500083923339133,0.015001296997063207,-1.8649978637695384,-2.9399986267089915,0.6500015258788991,2,0.0032237595059994018,1.8204857341276028,46.54999923706055,2.9333443535979042,46.849998474121094,2.0303562758651275,47.13000106811523,0.0032237595059994018
11633,2019-04-04,46.31999969482422,46.6500015258789,45.9900016784668,46.63999938964844,1111500.0,-0.004513197721511708,2.8823067429598423,-32.00534147269759,37.55759396540062,54.94764472557645,0.9097450664109701,0.6560050958083181,-0.9576665764129189,-1.7689253454476415,29.996298710548793,0.6599998474121023,0.45117213519668553,-0.6640003204345675,-1.583346359092559,0.255345718223424,-1.1236733397635632,-0.20432730110557173,1.4017268800048868,27.966016765321065,-20.003611072970777,0.45967301932899685,4,0.6300010681152344,0.31999969482421875,-1.6249990463256836,-2.729999542236328,1.529998779296875,3,0.019430084883603316,3.0799548346737184,46.52999877929688,1.8204857341276028,46.54999923706055,2.9333443535979042,46.849998474121094,0.019430084883603316
11634,2019-04-05,46.7400016784668,46.7599983215332,46.16999816894531,46.209999084472656,986500.0,0.00906740039744669,1.0701909370168852,-1.656259685764013,45.96416410714331,52.15785509226406,0.40539329264598933,0.2894344861929241,-1.3151620507226482,-2.1646853513168125,28.941756452431562,0.5900001525878906,0.4578741760366114,-0.26849842071533203,-1.1297656013391943,0.5927687599085303,-0.6991320110272596,0.16213516959659557,0.8431869046533222,65.21752110526927,17.225265103458426,0.43063359031193077,4,0.20999908447265625,-0.10000228881835938,-1.9475011825561523,-3.2450008392333984,0.6099967956542969,4,0.008344017450647723,2.8823067429598423,46.31999969482422,3.0799548346737184,46.52999877929688,1.8204857341276028,46.54999923706055,0.008344017450647723
11635,2019-04-08,46.36000061035156,46.75,46.22999954223633,46.6500015258789,939900.0,-0.008130103861128002,1.1224601012066953,-0.5471688607066378,48.809543272243744,49.56832137792938,0.6622088428813271,0.6782179094491454,-0.8493462846069946,-1.7748602402672518,27.506524570148237,0.5200004577636719,0.3808249447615282,-0.6319995880126967,-1.530785196486704,0.2667860204613106,-1.0813923922496969,-0.1826067837756966,1.0957330203962883,39.361646003692954,-12.189816324380047,0.44939280423700306,4,0.5750007629394531,0.4349994659423828,-1.4625005722045898,-2.9300003051757812,0.9500007629394602,0,0.01121657573161361,1.0701909370168852,46.7400016784668,2.8823067429598423,46.31999969482422,3.0799548346737184,46.52999877929688,0.01121657573161361
11636,2019-04-09,46.43999862670898,46.47000122070313,46.20000076293945,46.36999893188477,833900.0,0.0017255827287361303,3.153697183098247,-0.24137749598796038,48.317269116814934,47.5728675798799,0.40186073122979593,0.5716075730500663,-0.8363174165722,-1.8537302080895515,25.452413699017697,0.270000457763679,0.2652319379215342,-0.5165014266967844,-1.4446189404986285,0.4116160871050596,-0.9805601835977029,-0.05244266979586598,0.8984764478563889,58.44141689373205,3.460677978114724,0.46405875690092063,4,0.4400024414062571,0.35500144958496804,-1.4499988555908132,-2.9299983978271413,1.3300018310546946,1,-0.006029258991748443,1.1224601012066953,46.36000061035156,1.0701909370168852,46.7400016784668,2.8823067429598423,46.31999969482422,-0.006029258991748443
11637,2019-04-10,46.290000915527344,46.9000015258789,46.18000030517578,46.47000122070313,837600.0,-0.0032299249702252286,-2.599992370634537,-2.5714441416899967,38.99207008518799,45.61129505256219,0.39071632557251235,0.6900391361752227,-0.5956968873899626,-1.702347530036505,23.432987007169913,0.7200012207031179,0.10630192000402161,-0.6239992141723647,-1.5936529007357194,0.34565447239099,-1.1088260574540456,-0.1391723708906838,0.9405962873501394,32.966954655398894,-19.253004677585054,0.4848268432816788,4,0.28999900817871094,0.5049991607666016,-1.3000011444091797,-2.780000686645508,1.80999755859375,2,-0.00021607552457636459,3.153697183098247,46.43999862670898,1.1224601012066953,46.36000061035156,1.0701909370168852,46.7400016784668,-0.00021607552457636459
11638,2019-04-11,46.63000106811523,46.6500015258789,46.29999923706055,46.31999969482422,1152500.0,0.007345002070929585,1.0000000000000406,-1.7222269317169272,37.500025915060625,43.700089841536,0.009374753926884694,0.34405109880502494,-0.8486039709384059,-2.0316266972011405,21.76294334877985,0.3600006103515554,-0.08766087741403084,-0.2689990997314524,-1.2468575305158822,0.7088593310529774,-0.7579283151236709,0.21993011566076603,0.5013484928093987,63.01380600524613,13.59701942756373,0.4889292153922149,4,-0.06500053405761008,0.28999900817871804,-1.6400012969970632,-3.1200008392333913,1.5699996948242259,3,0.011794965139656277,-2.599992370634537,46.290000915527344,3.153697183098247,46.43999862670898,1.1224601012066953,46.36000061035156,0.011794965139656277
11639,2019-04-12,46.81000137329102,46.84000015258789,46.13999938964844,46.56000137329102,801700.0,0.003860182308657034,3.516169521559569,0.8064480403617978,39.7905910784011,42.93608458250303,-0.24673823889344249,0.1239374598635905,-0.9743751277621087,-2.2070953561926956,19.966807093150017,0.7000007629394531,-0.2420478201663201,-0.059498786926262426,-1.0089027208483046,0.8899051469957797,-0.5342007538872835,0.41520318003475865,0.23004035703697667,88.15790794559229,41.02919022949304,0.47470196696101996,4,-0.35000038146973367,0.10999870300292258,-1.6750011444091868,-3.2350006103515696,1.2700004577636648,4,0.022217412311879903,1.0000000000000406,46.63000106811523,-2.599992370634537,46.290000915527344,3.153697183098247,46.43999862670898,0.022217412311879903
11640,2019-04-15,46.72999954223633,46.9900016784668,46.599998474121094,46.84000015258789,764600.0,-0.0017090755972577476,-1.1081097799863908,-0.44000244140625,34.43525157553256,41.89096357912454,-0.20735379754789562,0.1842449749285393,-0.8299618892450837,-2.1250568259201117,18.170361106096173,0.3900032043457031,-0.30968929648071253,-0.12100067138671733,-1.0659020230210032,0.8239006802475686,-0.5934513472038603,0.3514500044304256,-0.7399978637695312,69.41159575088747,27.38531518024564,0.4724506758171426,4,-0.23999786376953125,0.220001220703125,-1.4149999618530273,-3.1499996185302734,1.740001678466804,0,0.013267685383227645,3.516169521559569,46.81000137329102,1.0000000000000406,46.63000106811523,-2.599992370634537,46.290000915527344,0.013267685383227645
11641,2019-04-16,46.099998474121094,46.9000015258789,45.93000030517578,46.709999084472656,801900.0,-0.013481726391754267,-1.0421143930997778,5.545429324455542,31.407008685617456,40.30816864460026,0.3934804900822968,0.8283634726213904,-0.14444347525032697,-1.4987375534799483,17.311920630680667,0.9700012207031179,-0.40317026511898746,-0.733001708984375,-1.721953827274703,0.25595040930595303,-1.227477768129539,-0.23852564983921098,0.8900032043457031,16.037542330489106,-20.644688765628867,0.4944760591451638,4,0.3600025177001953,0.8200016021728516,-0.659998893737793,-2.394998550415039,2.670001983642578,1,0.02624735226074204,-1.1081097799863908,46.72999954223633,3.516169521559569,46.81000137329102,1.0000000000000406,46.63000106811523,0.02624735226074204
11642,2019-04-17,45.9000015258789,46.22000122070313,45.88000106811523,46.13999938964844,776600.0,-0.004338328738871078,-1.4285831062670082,0.39343872726819085,35.71428571428572,40.1033566166986,0.552852770714928,1.0274840937467715,0.10634529326835462,-1.301706650025288,16.44163817459041,0.34000015258790484,-0.4416831710346045,-0.8989986419677791,-1.9680841533702988,0.1700868694347406,-1.433541397669039,-0.36445588626651926,1.0900001525878977,1.8018420510000572,-36.05358515317405,0.5345427557012606,4,0.5349998474121165,0.9949989318847727,-0.16750144958494673,-1.950000762939446,2.819999694824233,2,0.040740716115890585,-1.0421143930997778,46.099998474121094,-1.1081097799863908,46.72999954223633,3.516169521559569,46.81000137329102,0.040740716115890585
11643,2019-04-18,45.97999954223633,46.27000045776367,45.75,45.88000106811523,1898000.0,0.0017428761154250072,-1.8888865341414827,-0.4166640175477809,32.83579030314915,38.64464841625481,0.4688593812092847,0.9040523919821339,0.08330686260884335,-1.3652347534281546,15.430864904384917,0.5200004577636719,-0.4413928937978966,-0.7620006561279311,-1.879490802896946,0.3554894906410837,-1.3207457295124385,-0.2032555827434237,0.9656021118164091,18.548325073294386,-18.601523702961863,0.5587450733845076,4,0.3900012969970703,0.8500003814697266,0.015001296997070312,-1.9399986267089844,1.670001983642571,3,0.04610698027383364,-1.4285831062670082,45.9000015258789,-1.0421143930997778,46.099998474121094,-1.1081097799863908,46.72999954223633,0.04610698027383364
11644,2019-04-22,45.93999862670898,46.11000061035156,45.72000122070313,45.95000076293945,1113000.0,-0.000869963373762217,1.3636195496369847,-0.100022888532909,35.36976229873156,37.151339419197896,0.4285080872343201,0.8614169756798802,0.16453552433994645,-1.3073922766879775,13.43055809066721,0.3899993896484304,-0.4544047288547972,-0.7215015411377053,-1.8257959393119023,0.3827928570364918,-1.2736487402248073,-0.16935434205060318,0.9338669281005991,17.322624150328032,-20.83824839761931,0.5521471990870992,4,0.41500282287598367,0.8750019073486399,0.13750171661377664,-1.894998550415032,0.9500007629394602,0,0.04919464962536013,-1.8888865341414827,45.97999954223633,-1.4285831062670082,45.9000015258789,-1.0421143930997778,46.099998474121094,0.04919464962536013
11645,2019-04-23,46.2400016784668,46.38999938964844,45.86999893188477,46.099998474121094,1005000.0,0.006530323481189759,1.3636458215929557,-13.997330282217364,45.01611739943189,36.78454478393312,0.12258414523976313,0.47968335279142593,-0.0982854981008856,-1.59257797110061,11.206443267182927,0.5200004577636648,-0.4024578452687777,-0.3539985656738267,-1.3817081315085318,0.6737110001608784,-0.8678533485911828,0.15985621724352939,0.541554729614262,44.06782400672414,2.409605419447665,0.5138547829173534,4,0.11499977111816406,0.5749988555908203,-0.06750202178955078,-2.125001907348633,0.6499977111816406,1,0.03979238939873886,1.3636195496369847,45.93999862670898,-1.8888865341414827,45.97999954223633,-1.4285831062670082,45.9000015258789,0.03979238939873886
11646,2019-04-24,46.68000030517578,46.79999923706055,46.2400016784668,46.33000183105469,1248400.0,0.009515540889651009,-1.11320320147406,2.499931881965069,52.12466824009463,38.24372235670052,-0.31267070276849296,-0.05612834701122438,-0.49264356739269033,-2.0230338155379712,8.959054297962219,0.55999755859375,-0.41594474927828884,0.14500007629394673,-0.6950384025058227,0.9850385550937162,-0.275019163105938,0.5650193156938315,-0.9599990844726491,88.88896738074627,43.12938485007601,0.4200192393998858,4,-0.3249988555908203,0.13500022888183594,-0.41750049591064453,-2.565000534057617,0.779998779296875,2,0.03834620616591722,1.3636458215929557,46.2400016784668,1.3636195496369847,45.93999862670898,-1.8888865341414827,45.97999954223633,0.03834620616591722
11647,2019-04-25,46.86999893188477,47.040000915527344,46.25,46.459999084472656,962000.0,0.004070236192520449,1.1066583930542346,1.1714332425068323,57.834750713218334,40.503136223162485,-0.46013237276317653,-0.3183688476228994,-0.6348200478759267,-2.2019685967359237,7.334145130336808,0.7900009155273438,-0.4129075390854311,0.37049884796143573,-0.3324120387291387,1.0734097346520102,0.019043404616148507,0.721954291306723,-1.1283977508544893,87.12105886772869,37.49508685264405,0.3514554433452874,4,-0.48999786376953836,-0.05499839782715554,-0.4999990463256907,-2.7549991607666087,1.1300010681152273,3,0.04053769082948211,-1.11320320147406,46.68000030517578,1.3636458215929557,46.2400016784668,1.3636195496369847,45.93999862670898,0.04053769082948211
11648,2019-04-26,46.97999954223633,47.40999984741211,46.93999862670898,47.02999877929688,1124900.0,0.0023469300801866044,-6.230728601190669,-0.12194940406964742,53.74997019764916,42.054178347523376,-0.5758180450823218,-0.4448780431781003,-0.6931224347799088,-2.2985566396305757,7.148084597245188,0.5400009155273366,-0.40941012126385345,0.4764995574951172,-0.23684039759873343,1.1898395125889678,0.11982957994819543,0.833169535042039,-1.1864623718261598,74.556174284405,25.791116804297673,0.3566699775469236,4,-0.41499900817871094,-0.16499900817871094,-0.6099996566772461,-2.864999771118164,0.970001220703125,4,0.037037073125181674,1.1066583930542346,46.86999893188477,-1.11320320147406,46.68000030517578,1.3636458215929557,46.2400016784668,0.037037073125181674
11649,2019-04-29,46.27999877929688,46.56000137329102,46.13000106811523,46.4900016784668,802100.0,-0.014899973813540024,1.457128532659026,4.200122072174435,48.863609270590274,43.65732920252979,0.045925093996068256,0.1983469575965202,0.05215316013779159,-1.6005739790591704,6.4755673381326275,0.8499984741211009,-0.36708735681176563,-0.18100109100340944,-0.8360832427980895,0.47408106079127066,-0.508542166900753,0.14653998489393416,-0.38947384826659714,26.623350887535977,-22.3673881340128,0.3275410758973405,4,0.2850017547607351,0.5350017547607351,0.17500114440917258,-2.164999008178718,2.7900009155273366,0,0.029602480179728996,-6.230728601190669,46.97999954223633,1.1066583930542346,46.86999893188477,-1.11320320147406,46.68000030517578,0.029602480179728996
11650,2019-04-30,47.22999954223633,47.27999877929688,46.209999084472656,46.38000106811523,1409700.0,0.020527242610136387,1.2526381727942761,-4.047555902708568,58.99773377406566,46.722965323468486,-0.9227265102202225,-0.7607283353009393,-0.8438239529181573,-2.555232404406887,6.3899579515458464,1.0699996948242259,-0.31945272515532963,0.7499996185302749,0.02871414140599171,1.471285095654558,0.3893568799681333,1.1106423570924164,-1.2483061162231337,85.93746274706156,36.56655718064988,0.36064273856214246,4,-0.6649990081787109,-0.41499900817871094,-0.5549993515014648,-2.9099998474121094,2.049999237060554,1,-0.0071988176134500925,1.457128532659026,46.27999877929688,-6.230728601190669,46.97999954223633,1.1066583930542346,46.86999893188477,-0.0071988176134500925
11651,2019-05-01,46.77999877929688,47.40999984741211,46.58000183105469,46.9900016784668,1248500.0,-0.009527858719054705,-1.7213192668238413,-0.2470626778325196,55.22385510339538,48.89069525559178,-0.40915038981058416,-0.3084262723418263,-0.34939524818133094,-2.1168643984223863,6.713068830517973,0.8299980163574219,-0.30423976909302297,0.288498878479011,-0.4447211190500795,1.0217188760081015,-0.07811112028553424,0.6551088772435563,-0.7126069679997542,50.78111961471604,-0.6373142319859753,0.36660999876454403,5,-0.21499824523926492,0.03500175476073508,-0.09749889373780007,-2.4599990844726634,2.220001220703118,2,0.002351445344633829,1.2526381727942761,47.22999954223633,1.457128532659026,46.27999877929688,-6.230728601190669,46.97999954223633,0.002351445344633829
11652,2019-05-02,46.68000030517578,47.04999923706055,46.459999084472656,46.79999923706055,1400800.0,-0.002137633106680581,-1.1071382347531693,0.5714155964469504,50.56178908413855,50.860250675701714,-0.2088347232978336,-0.2072391238832907,-0.20585946555338097,-2.022013097353849,7.452467847566911,0.5900001525878906,-0.26448289185558593,0.18100032806396626,-0.5569313687608783,0.9189320248888109,-0.18796552034845604,0.5499661764763886,-0.5320520117117553,42.968731373531064,-6.694506761264009,0.3689658484124213,5,-0.11499977111816406,0.12000083923339844,0.022500038146972656,-2.3500003814697266,2.099998474121101,3,0.01670948530843064,-1.7213192668238413,46.77999877929688,1.2526381727942761,47.22999954223633,1.457128532659026,46.27999877929688,0.01670948530843064
11653,2019-05-03,47.22000122070313,47.5,46.599998474121094,46.95000076293945,1270700.0,0.011568142930527658,1.1686835586154913,-2.2500238420701866,54.26195145898247,52.95938280461848,-0.619601493953347,-0.7129082237449467,-0.7099801069369818,-2.565989402862826,8.288358701432022,0.9000015258789062,-0.1383765368092824,0.6760011672973718,-0.1231933882226528,1.4751957228173964,0.27640388953736306,1.0755984450573806,-0.9963298340022178,79.56211696372199,33.33195736903524,0.39959727776001086,5,-0.5350017547607493,-0.47500038146973367,-0.5050010681152415,-2.8900012969970774,0.9899978637695241,4,0.01651839811801792,-1.1071382347531693,46.68000030517578,-1.7213192668238413,46.77999877929688,1.2526381727942761,47.22999954223633,0.01651839811801792
11654,2019-05-06,47.13000106811523,47.77999877929688,46.959999084472656,47.34000015258789,783100.0,-0.0019059752278965947,-1.981800527118905,-0.7777730682829711,54.14939368469695,53.97419128075904,-0.3833623813010121,-0.6241950113409089,-0.5860175877745206,-2.482125036205815,9.50325378339246,0.8199996948242259,-0.019393772026162992,0.5665010452270423,-0.2709458617453322,1.4039479521994167,0.14777759174085503,0.9852244987132295,-0.8042233923503872,58.59886385172659,14.66893149858781,0.4187234534861868,5,-0.17500114440917258,-0.38000106811522016,-0.41500091552733664,-2.8000011444091726,1.9099998474121165,0,0.017398677620208636,1.1686835586154913,47.22000122070313,-1.1071382347531693,46.68000030517578,-1.7213192668238413,46.77999877929688,0.017398677620208636
11655,2019-05-07,46.88000106811523,47.25,46.6500015258789,47.0,1059800.0,-0.005304476858353668,-1.0689673316101105,0.5714259763851189,58.783815712261614,54.71409655544426,-0.03691314064031559,-0.3512491544972036,-0.29329911452234825,-2.245205684653321,10.573846529548094,0.5999984741211009,0.10709013571776893,0.29050102233885866,-0.5526132742658945,1.1336153189436118,-0.1310561259635179,0.7120581706412352,-0.40880128199718513,31.818339450335962,-14.99372895146525,0.42155714830237634,5,0.07499885559082742,-0.13000106811522016,-0.16500091552733664,-2.400001525878899,2.349998474121101,1,0.04671498670674068,-1.981800527118905,47.13000106811523,1.1686835586154913,47.22000122070313,-1.1071382347531693,46.68000030517578,0.04671498670674068
11656,2019-05-08,46.15999984741211,46.88000106811523,46.11999893188477,46.86000061035156,1397100.0,-0.015358387463707102,1.0540551686453226,5.833391613948855,52.620949289936114,54.13478528619068,0.67226477391862,0.3654357969786872,0.45806634862311313,-1.536377503441841,11.31832055075918,0.7600021362304545,0.2135451220765816,-0.4155002593994155,-1.2781397750944592,0.44713925629562823,-0.8468200172469338,0.01581949844810282,1.6199989318847727,2.4096939279661314,-48.02645687090657,0.4313197578475217,5,0.789999008178718,0.5900001525878977,0.6549997329711914,-1.3999996185302734,3.8400001525878906,2,0.06759096495230366,-1.0689673316101105,46.88000106811523,-1.981800527118905,47.13000106811523,1.1686835586154913,47.22000122070313,0.06759096495230366
11657,2019-05-09,46.27999877929688,46.45000076293945,46.0099983215332,46.11999893188477,1057500.0,0.0025996302487314438,-1.3157958138833648,-0.22857096146615005,52.99999008179474,54.05145416220685,0.5138051412523623,0.2578702512641158,0.37179504508984706,-1.6706375546840349,11.290743544904796,0.44000244140625,0.26979841048466113,-0.29500122070312074,-1.1583489497434627,0.5683465083372212,-0.7266750852232917,0.13667264381705024,1.466800003051759,15.254259205379709,-37.59553576934657,0.4316738645201703,5,0.614999771118157,0.470001220703125,0.5650014877319265,-1.18499946594239,3.3199996948242116,3,0.05877271591285993,1.0540551686453226,46.15999984741211,-1.0689673316101105,46.88000106811523,-1.981800527118905,47.13000106811523,0.05877271591285993
11658,2019-05-10,47.18000030517578,47.20000076293945,46.22999954223633,46.27999877929688,734700.0,0.01944687877307194,1.0638270242192065,5.62501490117536,60.580211110134705,55.35329881104513,-0.3965435746757038,-0.6311746787357961,-0.4968652332732191,-2.567037809857595,11.603723850555001,0.970001220703125,0.2899433817005317,0.5775003433227539,-0.32726824873953575,1.4822689353850436,0.12511604729161263,1.0298846393538952,0.49732645874023973,66.101789889977,8.396260863666981,0.452384296031144,5,-0.2850017547607422,-0.43000030517577414,-0.3950004577636719,-2.0,2.009998321533196,4,0.033912642301224816,-1.3157958138833648,46.27999877929688,1.0540551686453226,46.15999984741211,-1.0689673316101105,46.88000106811523,0.033912642301224816
11659,2019-05-13,47.849998474121094,47.91999816894531,47.09000015258789,47.1500015258789,1057400.0,0.014200893696726169,-1.0243861591566725,0.7777730682829793,62.92132354697068,55.7892532302568,-0.9168315808235619,-1.2851545214170415,-1.1270905288122322,-3.2105012555668395,11.836970481939758,0.8299980163574219,0.2895813601990582,1.1954986572265653,0.13446683782259328,2.2565304766305374,0.6649827475245829,1.7260145669285478,-1.8400001525878906,96.33509421903554,35.38000092720088,0.5305159097019849,5,-0.8850002288818359,-1.029998779296875,-1.0549983978271484,-2.6399993896484375,1.8000030517578054,0,0.007523523967221557,1.0638270242192065,47.18000030517578,-1.3157958138833648,46.27999877929688,1.0540551686453226,46.15999984741211,0.007523523967221557
11660,2019-05-14,47.349998474121094,47.91999816894531,47.27000045776367,47.86999893188477,990000.0,-0.01044932112736463,1.0967704225092136,-0.7428610354223459,55.3258988189602,55.80059142087511,-0.4447945576895762,-0.7761160572414454,-0.6055252113311269,-2.683251474664452,11.805599432136383,0.6499977111816406,0.28933639674286127,0.6644987106323228,-0.4411131674354678,1.7701105887001134,0.1116927715984275,1.217304649666218,-1.301800155639647,70.15708165649747,12.20934786389249,0.5528059390338949,5,-0.38500022888183594,-0.529998779296875,-0.5549983978271484,-2.1399993896484375,2.6300010681152344,1,0.035691710577982594,-1.0243861591566725,47.849998474121094,1.0638270242192065,47.18000030517578,-1.3157958138833648,46.27999877929688,0.035691710577982594
11661,2019-05-15,47.31000137329102,47.58000183105469,47.2400016784668,47.41999816894531,885800.0,-0.00084471176597678,-1.7200427252613109,0.2115321131203297,53.58308212658834,56.13629064781398,-0.35951741580123553,-0.6754513901931816,-0.5317326112224166,-2.612767147947757,13.153409187085074,0.3400001525878906,0.3647305187135004,0.5640014648437557,-0.5391308093632148,1.6671337390507261,0.012435327740270452,1.115567601947241,-1.2243670578003005,68.06299244050807,13.235197596207954,0.5515661371034839,5,-0.3450031280517649,-0.490001678466804,-0.44500064849854226,-2.1000022888183665,2.6499977111816335,2,0.04058334629491789,1.0967704225092136,47.349998474121094,-1.0243861591566725,47.849998474121094,1.0638270242192065,47.18000030517578,0.04058334629491789
11662,2019-05-16,47.77000045776367,47.88000106811523,46.77999877929688,47.20000076293945,1069000.0,0.009723083304164604,1.7848126937526096,-5.181966360326327,56.08629565147882,56.33899555809135,-0.7248675585598434,-1.0415737318022735,-0.9557626929782543,-3.04089131246792,14.192990872504751,1.1000022888183452,0.32972347407072533,0.9305006027221694,-0.18760850878002344,2.048609714224362,0.371446046971073,1.4895551584732658,-1.6476788652038579,91.12438857576242,37.18963936992465,0.5590545557510952,5,-0.8050022125244141,-0.9500007629394531,-0.932499885559082,-2.5600013732910156,2.040000915527351,3,0.04668200797293287,-1.7200427252613109,47.31000137329102,1.0967704225092136,47.349998474121094,-1.0243861591566725,47.849998474121094,0.04668200797293287
11663,2019-05-17,48.099998474121094,48.31999969482422,47.47999954223633,47.61000061035156,790000.0,0.006908059727761318,-1.2400004069010417,0.8596458352852994,64.86929041587709,57.53009519488914,-1.0246651667438655,-1.269701550862834,-1.2506958854771426,-3.3308640580509916,15.203437879861037,0.8400001525878906,0.35691504158971554,1.154498672485353,-0.02101412824589488,2.330011473216601,0.5667422721197326,1.7422550728509734,-1.9417233500335698,85.71421494072354,27.154691011824525,0.5877564003656228,5,-0.9349994659423828,-1.0799980163574219,-1.4124984741210938,-2.8899993896484375,1.6800003051757884,4,0.031185032174315674,1.7848126937526096,47.77000045776367,-1.7200427252613109,47.31000137329102,1.0967704225092136,47.349998474121094,0.031185032174315674
11664,2019-05-20,48.20000076293945,48.4900016784668,48.04999923706055,48.16999816894531,929000.0,0.002079049729537097,-2.2592718179120928,0.06123005060334761,59.20305349700108,57.5766771709713,-1.069383461711631,-1.2561103370655076,-1.3156826739336864,-3.3540867832714056,16.271757536114826,0.44000244140625,0.4280512466537374,1.141500854492186,-0.06122006983235906,2.344221778816731,0.5401403923299171,1.742861316654455,-1.9552566560224633,83.04091088569974,26.790153120644682,0.6013604621622717,5,-0.9500007629394531,-1.0949993133544922,-1.4575004577636719,-2.990001678466797,0.779998779296875,0,0.020539374441892688,-1.2400004069010417,48.099998474121094,1.7848126937526096,47.77000045776367,-1.7200427252613109,47.31000137329102,0.020539374441892688
11665,2019-05-21,48.08000183105469,48.56999969482422,48.0099983215332,48.22999954223633,840600.0,-0.002489604356542441,-2.862015442694974,-4.9994914176732355,63.15793944354774,58.747453854705924,-0.850726487407286,-1.0447607274614796,-1.175525337006917,-3.1647311738201154,17.759590130994592,0.5600013732910156,0.4388918002666671,0.9295019149780259,-0.2909639581877883,2.14996778814384,0.31926897839512236,1.5397348515609295,-1.7005422698447106,72.6258316675119,15.035344587108895,0.6102329365829053,5,-0.7900028228759766,-0.9350013732910156,-1.3900012969970703,-2.8700027465820312,0.8499984741210938,1,0.03265390255892542,-2.2592718179120928,48.20000076293945,-1.2400004069010417,48.099998474121094,1.7848126937526096,47.77000045776367,0.03265390255892542
11666,2019-05-22,48.47000122070313,48.4900016784668,47.97999954223633,48.15999984741211,756800.0,0.008111467861811716,1.91427886344563,-2.066707357391772,67.11283343982406,60.31554756115363,-0.9818443490314195,-1.3636994718374424,-1.5552484091570804,-3.487351773819455,18.51276836039698,0.5100021362304688,0.4700643359832952,1.230001258850102,-0.10257117592207265,2.5625736936222765,0.5637150414640146,1.8962874762361892,-1.9152984488040161,94.41349592317795,33.52873772940076,0.6662862173860884,5,-1.0700016021728587,-1.3250007629394602,-1.750000000000007,-2.9550018310546946,0.6100006103515554,2,0.03115325528170665,-2.862015442694974,48.08000183105469,-2.2592718179120928,48.20000076293945,-1.2400004069010417,48.099998474121094,0.03115325528170665
11667,2019-05-23,48.77000045776367,48.79999923706055,48.41999816894531,48.47999954223633,983000.0,0.006189379606047929,1.1714441416893733,0.9354826801205717,65.53107300146696,60.86564332685722,-0.9962598152910118,-1.5958784926942897,-1.8409509878898689,-3.718501687463359,19.010851357998398,0.3800010681152344,0.5101956964495074,1.4350004196166992,-0.04882888050237,2.9188297197357684,0.6930857695571646,2.176915069676234,-2.0540739320305477,97.72736467936306,37.58564175950091,0.7419146500595353,5,-0.9800014495849609,-1.510000228881836,-2.0799999237060547,-3.2550010681152344,0.220001220703125,3,0.024400217665356827,1.91427886344563,48.47000122070313,-2.862015442694974,48.08000183105469,-2.2592718179120928,48.20000076293945,0.024400217665356827
11668,2019-05-24,48.72000122070313,49.08000183105469,48.65999984741211,48.88000106811523,695600.0,-0.0010252047691458044,-1.9999863762074086,-0.5517218699849553,66.0606298806039,61.21445514170535,-0.7876705883980293,-1.4849743116384744,-1.7701713879642256,-3.6024383401074545,19.054408918792898,0.4200019836425781,0.6482106687238272,1.2980010986328168,-0.29798941993932004,2.8939916172049536,0.5000058393467484,2.095996357918885,-1.7956674238372656,67.27273988327114,6.649342624487986,0.7979952592860666,5,-0.7900009155273509,-1.3199996948242259,-2.0550003051757884,-3.2050018310546946,0.9699974060058452,4,0.022372744771703923,1.1714441416893733,48.77000045776367,1.91427886344563,48.47000122070313,-2.862015442694974,48.08000183105469,0.022372744771703923
11669,2019-05-28,47.6500015258789,48.77000045776367,47.47999954223633,48.77000045776367,1654600.0,-0.021962226354985126,1.303575260302247,7.000000000000666,56.67245593424169,61.364072598958856,0.2804705789675168,-0.3236696295686059,-0.7065482364167792,-2.45436199588773,20.058411449925984,1.2900009155273438,0.7651959733529807,0.15950126647948792,-1.3450955104172095,1.6640980433761854,-0.5927971219688573,0.9117996549278331,-0.46698756491037585,10.625108778320662,-51.426041583507455,0.7522983884483482,5,0.2799987792968821,-0.2499999999999929,-1.0500011444091726,-1.720001220703118,2.529998779296882,1,0.044700885313952776,-1.9999863762074086,48.72000122070313,1.1714441416893733,48.77000045776367,1.91427886344563,48.47000122070313,0.044700885313952776
11670,2019-05-29,46.88999938964844,47.79999923706055,46.790000915527344,47.7599983215332,1152100.0,-0.0159496770596681,1.1263105482317888,0.776785501411775,56.28227477011666,61.66398289268422,1.0821605938743417,0.4316873564588093,0.04778606951614961,-1.6210276315803753,19.877789751717597,1.0099983215332031,0.7464588060617103,-0.583500862121582,-2.1080415250043174,0.9410398007611533,-1.3457711935629533,0.1787694693197892,2.19000244140625,4.3667438490113435,-62.53412140720762,0.7622703314413684,5,1.0400009155273438,0.5850009918212891,-0.30499839782714844,-0.9599990844726562,3.0600013732910156,2,0.04457240733189871,1.303575260302247,47.6500015258789,-1.9999863762074086,48.72000122070313,1.1714441416893733,48.77000045776367,0.04457240733189871
11671,2019-05-30,46.88999938964844,47.16999816894531,46.7400016784668,46.97999954223633,801600.0,0.0,-1.2051352276617597,0.1034485782561989,55.36029144581846,61.58331575872196,1.1357547084760569,0.46414797452165146,0.06263363066287297,-1.5549344946016603,19.538626209608967,0.4299964904785156,0.6525250281076183,-0.589000892639163,-2.103769526198981,0.9257677409206551,-1.3463852094190756,0.16838342414074958,2.144202423095706,6.410158179509208,-64.25497732989754,0.7573843167799098,5,1.0200023651123047,0.6550006866455078,-0.30499839782714844,-0.9099998474121094,3.0400009155273438,3,0.043506098146328887,1.1263105482317888,46.88999938964844,1.303575260302247,47.6500015258789,-1.9999863762074086,48.72000122070313,0.043506098146328887
11672,2019-05-31,47.459999084472656,47.59000015258789,46.88999938964844,46.88999938964844,1210100.0,0.012156103694683562,-1.4561443428678509,-6.3333192048488955,52.61193233173676,60.221387082706364,0.5779326959706665,-0.046820506794354344,-0.48945757128936407,-2.0502250537004016,19.416136302319604,0.7000007629394531,0.666587700854457,-0.05800113677978658,-1.5255826948174018,1.4095804212578287,-0.7917919157985978,0.6757896422390246,1.4824347229003934,30.769117908372284,-38.801341917656956,0.7337907790188082,5,0.45000267028808594,0.08500099182128906,-0.8749980926513672,-1.2999992370605469,2.6500015258789062,4,0.03413406611531178,-1.2051352276617597,46.88999938964844,1.1263105482317888,46.88999938964844,1.303575260302247,47.6500015258789,0.03413406611531178
11673,2019-06-03,48.0,48.09000015258789,47.27999877929688,47.61000061035156,1333200.0,0.011378022038437186,1.8421116033783262,0.6842098218468499,51.434050176074315,59.358164491492275,0.024870697394433705,-0.5537824091596093,-1.0223142857287542,-2.521837258057296,18.90352590122439,0.8100013732910085,0.7157427132579883,0.44299983978271484,-1.0326716197078625,1.9186712992732922,-0.29483588996257026,1.180835569528,0.8543365222167978,62.0689201581503,-3.9459659775902693,0.7378357297452873,6,-0.08999824523925781,-0.4549999237060547,-1.4024991989135742,-1.75,2.3699989318847727,0,0.020625034968058342,-1.4561443428678509,47.459999084472656,-1.2051352276617597,46.88999938964844,1.1263105482317888,46.88999938964844,0.020625034968058342
11674,2019-06-04,47.95000076293945,48.08000183105469,46.84000015258789,48.06999969482422,988000.0,-0.0010416507720947266,16.7139042532901,-0.3076900504714582,56.27618118075382,58.59352468451517,0.03987093472411374,-0.46293599407697883,-0.979466861043953,-2.396978223678346,17.8230855145417,1.2400016784667969,0.711475858096783,0.3520006179809556,-1.1192774509670258,1.823278686928937,-0.3836384164930351,1.0876396524549463,0.819762365527346,89.62966311946515,23.141590539149902,0.7356390344739908,6,-0.03999900817871094,-0.4050006866455078,-1.260000228881836,-1.7000007629394531,2.3400001525878906,1,0.036287754662860605,1.8421116033783262,48.0,-1.4561443428678509,47.459999084472656,-1.2051352276617597,46.88999938964844,0.036287754662860605
11675,2019-06-05,49.06999969482422,49.31999969482422,47.97999954223633,48.13000106811523,1207300.0,0.02335764158632525,-1.1612876431663175,-7.83339161394926,65.01705873660538,58.360660828601986,-1.0336253347255067,-1.4866760351581263,-2.0950401210997,-3.4479376847258933,17.731692263735784,1.3699989318847656,0.6460744466099229,1.362499618530272,-0.20651524457077386,2.931514481631318,0.5779921869797491,2.147007050080795,-2.329998016357422,90.31007006924125,23.028922676620738,0.7845074315505219,6,-1.039999008178711,-1.4050006866455078,-2.3799991607666016,-2.8199996948242188,0.779998779296875,2,0.022620758452310374,16.7139042532901,47.95000076293945,1.8421116033783262,48.0,-1.4561443428678509,47.459999084472656,0.022620758452310374
11676,2019-06-06,49.27999877929688,49.43999862670898,48.95000076293945,49.2599983215332,815600.0,0.004279581939651278,1.8823390815560257,0.02127711381207241,63.45810324439852,58.13033085559439,-1.2478700616748455,-1.5293589466778954,-2.3067863317225132,-3.57819334197071,18.598184074740402,0.48999786376952414,0.6311615185537178,1.4164987564087,-0.12485142674820793,2.957848939565608,0.645823664830246,2.187173847987154,-2.48839714050294,93.84615610337302,28.359057009877375,0.7706750915784533,6,-1.1899986267089915,-1.5550003051757884,-2.589998245239265,-2.9999980926513743,0.7200012207031179,3,0.013595819810045207,-1.1612876431663175,49.06999969482422,16.7139042532901,47.95000076293945,1.8421116033783262,48.0,0.013595819810045207
11677,2019-06-07,49.0,49.93999862670898,48.959999084472656,49.59000015258789,1042900.0,-0.005681793551799208,-1.925363106862428,-29.499332443247198,58.09354245567812,57.245098919491525,-1.0413208612125118,-1.0910763349009116,-2.0227977322561372,-3.207933082690488,19.842617636280234,0.979999542236321,0.5992701310917141,1.000499916076663,-0.4284560897503127,2.4294559219036387,0.28602191316317516,1.7149779189901508,-2.1024624816894573,69.67744872921313,6.470151850109488,0.7144780029134885,6,-0.6599998474121094,-1.0250015258789062,-2.309999465942383,-2.7049999237060547,0.9500007629394531,4,0.018979598064811753,1.8823390815560257,49.27999877929688,-1.1612876431663175,49.06999969482422,16.7139042532901,47.95000076293945,0.018979598064811753
11678,2019-06-10,48.77999877929688,48.97000122070313,48.41999816894531,48.9000015258789,657600.0,-0.004489820830675839,3.230757944775198,0.20339443312964325,55.105619495801534,57.07100598188706,-0.9073293527836839,-0.7853252771168329,-1.7793590671549566,-2.9104876825101442,19.922564047340092,0.5800018310546875,0.500661732213544,0.7004987716674904,-0.7143619123092861,2.115359455644267,-0.006931570320894309,1.4079291136558751,-1.6999135944824317,62.58063166495658,1.8044037462578473,0.7074303419883873,6,-0.4399986267089915,-0.8050003051757884,-2.0974979400634837,-2.464998245239265,1.4900016784667898,0,0.027265310872027992,-1.925363106862428,49.0,1.8823390815560257,49.27999877929688,-1.1612876431663175,49.06999969482422,0.027265310872027992
11679,2019-06-11,48.209999084472656,48.88000106811523,47.95000076293945,48.6500015258789,1199200.0,-0.011685110887418526,1.066663840969796,3.6666030898344393,51.06033696300177,56.4907906699854,-0.2788660287945177,-0.1970766059575908,-1.199476851950692,-2.2713202833070127,19.036514964976153,0.9300003051757741,0.3734901967957498,0.11249904632568075,-1.2992244333634702,1.5242225260148317,-0.5933626935188983,0.8183607861702598,-0.9583190931445316,13.065256313426646,-44.303103216028504,0.7058617398445769,6,0.13000106811523438,-0.2350006103515625,-1.4949989318847656,-1.8699989318847656,2.6399993896484375,1,0.04480398026200749,3.230757944775198,48.77999877929688,-1.925363106862428,49.0,1.8823390815560257,49.27999877929688,0.04480398026200749
11680,2019-06-12,49.040000915527344,49.08000183105469,48.47999954223633,48.54999923706055,780200.0,0.017216383464359275,1.1052582266451618,-1.113633999167725,54.337897422379264,56.377191334047716,-0.8625209663157349,-0.9422875370767159,-2.0007210111371876,-3.0288611767057603,18.170704474806215,0.8700027465820312,0.2592255376545509,0.8580007553100586,-0.5675790176277857,2.283580528247903,0.14521086884113998,1.5707906417789772,-1.627021806076371,54.77393581333669,2.005137662686529,0.7127898864689209,6,-0.6500015258789062,-1.06500244140625,-2.1875009536743164,-2.700000762939453,0.8899993896484375,2,0.025489395935231585,1.066663840969796,48.209999084472656,3.230757944775198,48.77999877929688,-1.925363106862428,49.0,0.025489395935231585
11681,2019-06-13,49.22999954223633,49.43999862670898,48.81000137329102,49.43999862670898,1152000.0,0.003874360178668379,5.000000000000271,-0.4285680921129313,53.560364935486724,56.48257273446437,-0.7662647342608224,-1.0340877326745783,-2.1494898927044517,-3.1512646293993356,17.432434918995384,0.6299972534179545,0.28004160379958876,0.9519994735717745,-0.48487727055938024,2.3888762177029292,0.23356110150619713,1.6704378456373519,-1.6653992617498758,64.32161574647402,16.527616620857373,0.7184383720655771,6,-0.8400001525878906,-1.2550010681152344,-2.377499580383301,-2.8899993896484375,0.6599998474121094,3,0.012593925201092926,1.1052582266451618,49.040000915527344,1.066663840969796,48.209999084472656,3.230757944775198,48.77999877929688,0.012593925201092926
11682,2019-06-14,50.0,50.0099983215332,49.33000183105469,49.38999938964844,1126200.0,0.015640878832490213,1.1587284287011808,-2.904777475022805,58.913640145489715,57.31363828662164,-1.271821416139396,-1.716460022214875,-2.8678182915235126,-3.851539894822153,17.638914202035526,0.779998779296875,0.39091270858371985,1.6104999542236342,0.003574452030534303,3.217425456416734,0.8070372031270807,2.4139627053201878,-2.2928758187401996,99.51464401054784,51.94626570475121,0.8034627510965516,6,-1.5750007629394531,-1.9900016784667969,-3.1500005722045827,-3.5,-0.4099998474121094,4,0.0,5.000000000000271,49.22999954223633,1.1052582266451618,49.040000915527344,1.066663840969796,48.209999084472656,0.0
11683,2019-06-17,49.599998474121094,50.08000183105469,49.31999969482422,49.959999084472656,891600.0,-0.008000030517578138,1.533314683891969,-0.5901643444980864,64.97693017172583,58.28038817450743,-0.6939706930835428,-1.26307910056682,-2.4129574595425964,-3.3914148763990113,17.379410357787716,0.7600021362304688,0.5178943661718307,1.1354984283447251,-0.5525082279546325,2.823505084644083,0.29149510019504277,1.9795017564944075,-1.708644361639422,77.46464243051612,24.181245068935176,0.8440033281496798,6,-0.5849971771240234,-1.444997787475586,-2.777499198913574,-3.0549983978271484,-0.09000015258789062,0,0.00705649797551855,1.1587284287011808,50.0,5.000000000000271,49.22999954223633,1.1052582266451618,49.040000915527344,0.00705649797551855
11684,2019-06-18,49.18999862670898,49.88999938964844,48.86999893188477,49.88999938964844,1557600.0,-0.008266126210185964,1.91428384586458,1.944443267070761,68.6688254385817,58.68614003028258,-0.10010689151631169,-0.8169960772006561,-1.965271450835104,-2.9275360621339033,16.71204011672388,1.0200004577636648,0.6292532047644812,0.6759986877441335,-1.0372238388921957,2.3892212143804628,-0.1806125755740311,1.5326099510622981,-1.0797797423700004,44.374879300766544,-14.47253953731807,0.8566112633181662,6,-0.17499732971190696,-0.7799968719482351,-2.3674993515014577,-2.644998550415032,0.20000076293946023,1,0.021955719886283642,1.533314683891969,49.599998474121094,1.1587284287011808,50.0,5.000000000000271,49.22999954223633,0.021955719886283642
11685,2019-06-19,49.6500015258789,49.77000045776367,48.58000183105469,49.06000137329102,2521100.0,0.00935155340541427,1.8674734234461965,-0.8428564421991962,70.84592893602249,59.50700955157413,-0.5243225151822486,-1.215676116837109,-2.3692154633722637,-3.3173450530404764,15.792358294342957,1.1899986267089844,0.7324853834028886,1.0575016021728416,-0.7148459084909291,2.8298491128366123,0.1713278468409598,1.9436753575047234,-1.3428043468683484,71.33331298828077,5.611154699655941,0.8861737553318837,6,-0.6350002288818288,-1.239999771118157,-2.757502555847161,-3.00500297546386,0.1399993896484446,2,0.02416912208183364,1.91428384586458,49.18999862670898,1.533314683891969,49.599998474121094,1.1587284287011808,50.0,0.02416912208183364
11686,2019-06-20,49.97999954223633,50.08000183105469,49.38000106811523,49.91999816894531,984400.0,0.006646485522974865,4.384498012001404,0.10169721656483612,69.74921658209152,60.80208445450895,-0.83208594598009,-1.503851824942359,-2.640743144250962,-3.5722822252721187,14.987109639461263,0.7000007629394602,0.8326020040863753,1.3119997024536119,-0.563993737147392,3.1879931420546157,0.37400298265310994,2.249996422254114,-1.4955218980213658,93.33318074544272,22.231755421411464,0.9379967198005013,6,-0.9649982452392578,-1.569997787475586,-3.08750057220459,-3.335000991821289,0.17000198364257102,3,-0.0010003849043315194,1.8674734234461965,49.6500015258789,1.91428384586458,49.18999862670898,1.533314683891969,49.599998474121094,-0.0010003849043315194
11687,2019-06-21,49.959999084472656,50.1500015258789,49.20000076293945,49.97999954223633,1925500.0,-0.0004001692266277779,4.277717143674737,-0.3333333333333333,66.72353993453817,62.092964503257456,-0.7393382232557926,-1.465252843559135,-2.5564636120420445,-3.4778525936887874,13.707872994012149,0.950000762939446,0.7838677335039037,1.232499313354495,-0.7305794804849768,3.195578107193967,0.2509599164347591,2.214038710274231,-1.3799972534179688,87.89793131599832,15.007306108820856,0.9815393969197367,6,-0.9099979400634766,-1.5149974822998047,-3.067500114440918,-3.1599998474121094,-0.29000091552734375,4,-0.0014011148139907448,4.384498012001404,49.97999954223633,1.8674734234461965,49.6500015258789,1.91428384586458,49.18999862670898,-0.0014011148139907448
11688,2019-06-24,49.81000137329102,50.13999938964844,49.6500015258789,50.11000061035156,878200.0,-0.003002356163538278,1.7222345847771425,14.999618539004032,65.60403436300307,63.70893088103538,-0.4781525095979191,-1.2958468286443363,-2.3535654157478305,-3.258172806135498,12.063164776007893,0.48999786376953836,0.7310536710553706,1.0280015945434613,-0.9938433492860099,3.0498465383729325,0.017079122628729237,2.0389240664581934,-1.0415995788574293,78.34393511611827,7.257948414145886,1.0109224719147354,6,-0.49500083923340554,-1.3649997711181712,-2.9175024032592844,-3.010002136230476,-0.270000457763679,0,-0.004416808163773767,4.277717143674737,49.959999084472656,4.384498012001404,49.97999954223633,1.8674734234461965,49.6500015258789,-0.004416808163773767
11689,2019-06-25,49.77999877929688,50.13999938964844,49.68999862670898,49.9900016784668,1370900.0,-0.0006023407582202989,-1.3076772597004522,0.7000114441208937,57.28951420993518,64.03688830187492,-0.22576692106016338,-1.1574303808267885,-2.275723111634406,-3.1761577129860896,12.351476880075445,0.45000076293946023,0.7373495668178904,0.8914991378784265,-1.103497666542843,2.886495942299696,-0.10599926433221185,1.8889975400890648,-0.8458050170898517,76.43294149662589,7.457343132403736,0.9974984022106355,6,-0.41499710083008523,-1.3349971771240305,-2.6874990463256907,-2.779998779296882,0.20000076293944602,1,-0.005423874334765322,1.7222345847771425,49.81000137329102,4.277717143674737,49.959999084472656,4.384498012001404,49.97999954223633,-0.005423874334765322
11690,2019-06-26,48.97999954223633,50.16999816894531,48.91999816894531,50.16999816894531,1460400.0,-0.016070696196828105,1.1008427605617548,5.666581896786807,47.252755698113624,63.336042831055686,0.6312038877014388,-0.20324587568315167,-1.433614781578214,-2.3233200541107806,12.82711493130548,1.25,0.7643701438766755,-0.013000106811524859,-1.772247680991498,1.7462474673684483,-0.892623893901515,0.8666236802784653,1.170001983642571,4.80010986328125,-58.50846327162333,0.879623787089988,6,0.3950004577636719,-0.5249996185302734,-1.8024988174438477,-1.8749980926513672,1.1500015258788991,2,0.008370760539892608,-1.3076772597004522,49.77999877929688,1.7222345847771425,49.81000137329102,4.277717143674737,49.959999084472656,0.008370760539892608
11691,2019-06-27,48.93000030517578,49.34000015258789,48.77000045776367,49.02999877929688,1137500.0,-0.0010208092594494733,-1.7142960944595822,0.0840324281698147,49.33078728590664,62.27128140221313,0.7087004416221205,0.007822328880763507,-1.3209093240209455,-2.221673758087036,13.330205157001442,0.5699996948242188,0.8685368584120141,-0.16499938964843608,-1.6213322585534513,1.2913334792565792,-0.8931658241009472,0.5631670448040751,1.2399978637695312,11.428579213680615,-48.9645442864904,0.7281664344525082,6,0.44499969482421875,-0.47500038146972656,-1.7125005722045898,-1.7849998474121094,0.8199996948242188,3,0.017576141528464095,1.1008427605617548,48.97999954223633,-1.3076772597004522,49.77999877929688,1.7222345847771425,49.81000137329102,0.017576141528464095
11692,2019-06-28,49.08000183105469,49.43999862670898,48.81999969482422,48.81999969482422,1361700.0,0.00306563508978841,-3.76918336805652,-2.600061036087402,52.90700425234935,60.930178522282404,0.46318168029838347,-0.015378264836996891,-1.398721246301399,-2.3203880384092628,13.794253493209979,0.6199989318847585,0.8943400354138333,-0.09599800109863565,-1.3331490801697896,1.1411530779725183,-0.7145735406342126,0.5225775384369413,1.089996337890625,22.142991435990638,-36.404783894516626,0.6185755395355788,6,0.2949981689453125,-0.6250019073486328,-1.8075017929077148,-1.9350013732910156,1.3599967956542898,4,0.021801133963022412,-1.7142960944595822,48.93000030517578,1.1008427605617548,48.97999954223633,-1.3076772597004522,49.77999877929688,0.021801133963022412
11693,2019-07-01,48.9900016784668,49.45000076293945,48.47999954223633,49.45000076293945,873300.0,-0.0018337438718460941,3.2174050055562007,-1.7692127116405998,58.3333537109717,59.78179277477018,0.5113255550234967,0.16083950279026737,-1.2386678762467582,-2.177027562126298,13.841071533487693,0.970001220703125,0.9130924660154633,-0.23549823760986044,-1.3474138729844256,0.8764173977647047,-0.7914560552971395,0.3204595800774186,1.1239965820312534,30.177665719387033,-32.71374230394285,0.5559578176872818,7,0.33499717712402344,-0.5350017547607422,-1.4650020599365234,-1.730001449584961,1.6999969482421804,0,0.013880311638719611,-3.76918336805652,49.08000183105469,-1.7142960944595822,48.93000030517578,1.1008427605617548,48.97999954223633,0.013880311638719611
11694,2019-07-02,49.68999862670898,49.86999893188477,49.0,49.13000106811523,1500400.0,0.014288567549689546,-1.1219494040696862,-1.2173884198829052,57.142833188710085,58.25922658062436,-0.12324859023841128,-0.4238483205671102,-1.8577436893768393,-2.8271952939808713,14.321167422853726,0.8799972534179759,0.838222814833685,0.3774988174438434,-0.5750793064564093,1.330076941344096,-0.09879024450628293,0.8537878793939697,0.32595971069336827,71.59763714299216,7.362194415945325,0.47628906195012755,7,-0.36499977111815696,-1.2349987030029226,-2.0249977111816335,-2.289997100830071,1.6500015258789134,1,-0.003018670060920603,3.2174050055562007,48.9900016784668,-3.76918336805652,49.08000183105469,-1.7142960944595822,48.93000030517578,-0.003018670060920603
11695,2019-07-03,50.18000030517578,50.36999893188477,49.88999938964844,49.88999938964844,749900.0,0.009861173113485,-2.310331219910075,0.5178610354223433,59.79381767643357,57.15307114666238,-0.5924680762706984,-0.8710889257944672,-2.2691334266198098,-3.2681639760252352,13.760786210132252,0.6800003051757955,0.7597056849791812,0.8120004653930692,-0.20804286467578947,1.832043795461928,0.3019788003586399,1.3220221304274986,-1.7000007629394531,89.94715936155234,24.660042169474877,0.5100216650344306,7,-0.7550010681152344,-1.625,-2.5149993896484375,-2.779998779296875,1.3100013732910156,2,-0.0039856668338605905,-1.1219494040696862,49.68999862670898,3.2174050055562007,48.9900016784668,-3.76918336805652,49.08000183105469,-0.0039856668338605905
11696,2019-07-05,49.95000076293945,50.22000122070313,49.1500015258789,49.7400016784668,810000.0,-0.004583490251844569,1.8533325195312338,0.7241324879640104,49.41996263191015,55.23045144637037,-0.4103210021112105,-0.6201144586858618,-1.9757583910134855,-2.988693679685724,12.922722752259538,1.069999694824233,0.6839058249657484,0.5485008239746065,-0.5028998089947407,1.5999014569439538,0.022800507489932897,1.0742011404592802,-1.4322012329101597,77.77786748262163,16.12547290426852,0.5257003164846731,7,-0.5250015258789062,-1.3950004577636719,-2.247500419616699,-2.549999237060547,1.4300003051757741,4,0.003603609658186846,-2.310331219910075,50.18000030517578,-1.1219494040696862,49.68999862670898,3.2174050055562007,48.9900016784668,0.003603609658186846
11697,2019-07-08,49.93000030517578,50.20000076293945,49.59000015258789,49.97999954223633,924100.0,-0.00040040955872244766,1.4897898809662828,-0.2380926430517711,54.198496252278616,53.96316943406765,-0.4414461547389692,-0.5553409636809619,-1.8974333422983705,-2.9193155885189412,11.605212780459903,0.6100006103515625,0.5423464481749249,0.48200035095214844,-0.5768690600115463,1.5408697619158431,-0.04743435452969891,1.0114350564339958,-1.3751567871093755,76.71964186237992,16.362354005981913,0.5294347054818485,7,-0.5050010681152344,-1.3250007629394531,-2.2024993896484375,-2.529998779296875,1.509998321533196,0,-0.0036050531559304044,1.8533325195312338,49.95000076293945,-2.310331219910075,50.18000030517578,-1.1219494040696862,49.68999862670898,-0.0036050531559304044
11698,2019-07-09,50.11000061035156,50.13999938964844,49.58000183105469,49.86999893188477,987000.0,0.0036050531559304044,2.7333265516320586,-4.800106813153135,62.43245667484256,54.534607485724024,-0.6419212291709258,-0.664669968207761,-2.019361101528844,-3.0475919305573242,10.94199848687048,0.55999755859375,0.3888426950333894,0.5955005645751967,-0.45373927008044745,1.644740399230841,0.07088064724737819,1.1201204819030153,-1.5188539840087927,81.02200552992271,17.87292529473318,0.5246199173278204,7,-0.6850013732910156,-1.5050010681152344,-2.3824996948242188,-2.7099990844726562,0.7399978637695312,1,0.0065854722079019545,1.4897898809662828,49.93000030517578,1.8533325195312338,49.95000076293945,-2.310331219910075,50.18000030517578,0.0065854722079019545
11699,2019-07-10,50.36999893188477,50.599998474121094,50.0,50.1500015258789,982300.0,0.005188551553908738,-1.307684407438653,0.9166494476675743,60.28568843916603,55.982711123618735,-0.9045498281477151,-0.7953261995972767,-2.194501774443232,-3.2535099492239894,10.838399378029578,0.5999984741210938,0.2711849507196007,0.7474988937377987,-0.17316113432362812,1.6681589217992254,0.2871688797070817,1.2078289077685156,-1.7432752594311651,84.13792922011696,21.114306558650753,0.46033001403071383,7,-0.8299999237060618,-1.6499996185302805,-2.642498016357429,-2.9699974060058665,1.200000762939446,2,0.006352981965652704,2.7333265516320586,50.11000061035156,1.4897898809662828,49.93000030517578,1.8533325195312338,49.95000076293945,0.006352981965652704
11700,2019-07-11,50.290000915527344,50.56999969482422,49.93000030517578,50.22999954223633,881100.0,-0.0015882076246539478,1.0645177168382258,0.27273673076587857,54.769257494715156,56.58698559126414,-0.6919524740005869,-0.6502166998466663,-2.0594521621561483,-3.1209444711548997,10.501076324642048,0.6399993896484375,0.16413072835318587,0.6050008773803697,-0.3188694607519551,1.5288712155126944,0.14306570831421084,1.0669360464465285,-1.5843462510070339,78.62081303208572,18.62846504224113,0.4619351690661609,7,-0.7500019073486328,-1.0150012969970703,-2.5625,-2.8899993896484375,1.3400001525878835,3,0.020878886815377973,-1.307684407438653,50.36999893188477,2.7333265516320586,50.11000061035156,1.4897898809662828,49.93000030517578,0.020878886815377973
11701,2019-07-12,49.849998474121094,50.5,49.709999084472656,50.290000915527344,632900.0,-0.008749302712189766,-1.1944432670707412,-7.333206179668129,48.50135333469152,56.09746882263548,-0.12038395406423064,-0.17010530803750612,-1.5538688578904072,-2.6331139324708275,9.74823064206873,0.7900009155273438,0.1163464677014332,0.13399848937988423,-0.7669106428802834,1.034907621640052,-0.3164560767501996,0.5844530555099681,-1.0685700572167534,26.470346241014862,-28.753189052032813,0.4504545661300833,7,-0.3099994659423828,-0.5749988555908203,-2.0024986267089844,-2.329998016357422,2.1300010681152344,4,0.03289876137502956,1.0645177168382258,50.290000915527344,-1.307684407438653,50.36999893188477,2.7333265516320586,50.11000061035156,0.03289876137502956
11702,2019-07-15,50.0,50.08000183105469,49.599998474121094,49.849998474121094,725900.0,0.0030090577827555087,2.096744025791844,-0.34091066722152863,52.58853574951473,55.459155715806936,-0.1409859180173143,-0.33740580498338346,-1.6319706118285922,-2.734248838600486,8.501028346659728,0.48000335693359375,0.19747944134437034,0.2840000152587905,-0.6169091170013772,1.1849091475189582,-0.16645455087129335,0.7344545813888743,-1.145828780806987,41.17642658927543,-10.663073229377183,0.4504545661300833,7,-0.20000076293945312,-0.7250003814697266,-2.092500686645508,-2.4200000762939453,1.8699989318847727,0,0.02760002136230444,-1.1944432670707412,49.849998474121094,1.0645177168382258,50.290000915527344,-1.307684407438653,50.36999893188477,0.02760002136230444
11703,2019-07-16,49.95000076293945,49.9900016784668,49.56000137329102,49.81000137329102,673500.0,-0.0009999847412109908,2.9090719933415916,0.9333197701032028,52.30355077115829,54.92145766941229,0.06650344430387634,-0.2738829479388656,-1.5265786876954337,-2.6425225560436374,7.145748667891081,0.43999862670897727,0.2757527458116158,0.2165006637573228,-0.6885090123088489,1.1215103398234945,-0.23600417427576303,0.6690055017904086,-1.0259964535493182,37.50004584985413,-10.764709220679947,0.45250483803308605,7,-0.07500076293945312,-0.6750011444091797,-1.792501449584961,-2.1200008392333984,2.2099990844726562,1,0.029829786606830888,2.096744025791844,50.0,-1.1944432670707412,49.849998474121094,1.0645177168382258,50.290000915527344,0.029829786606830888
11704,2019-07-17,50.27000045776367,50.56000137329102,49.97000122070313,49.97000122070313,824400.0,0.006406400198929463,-2.9333443535980908,2.1428610354224014,70.09347793535682,56.06586436484821,-0.1816760373124211,-0.5363204836399404,-1.7834237760051366,-2.9193091468039682,6.40939857526856,0.6100006103515696,0.33652587117342136,0.48250026702881144,-0.4148139156820676,1.3798144497396905,0.033843175673368364,0.9311573583842545,-1.2789563817842975,70.2970558797422,15.851299989497818,0.4486570913554404,7,-0.3950004577636719,-0.9950008392333984,-2.1125011444091797,-2.440000534057617,1.9099998474121094,2,0.01153765687439634,2.9090719933415916,49.95000076293945,2.096744025791844,50.0,-1.1944432670707412,49.849998474121094,0.01153765687439634
11705,2019-07-18,50.849998474121094,50.88000106811523,49.93999862670898,50.27000045776367,798600.0,0.01153765687439634,1.9374929219839363,1.9333316379080605,75.66843937993785,58.98236178129573,-0.7338079121166743,-1.0770280332216657,-2.284165966772889,-3.4468538579577555,6.146426224697585,0.94000244140625,0.398381978281094,1.0024984359741183,-0.009281404070009103,2.0142782760182456,0.4966085159520546,1.508388355996182,-1.7945962222160503,97.72707568707966,36.27680752098323,0.5058899200220627,7,-0.6299972534179688,-1.1699981689453125,-2.6924991607666016,-3.019998550415039,0.7900009155273438,3,0.014159316466244354,-2.9333443535980908,50.27000045776367,2.9090719933415916,49.95000076293945,2.096744025791844,50.0,0.014159316466244354
11706,2019-07-19,49.93000030517578,50.95000076293945,49.91999816894531,50.83000183105469,892100.0,-0.018092393245862648,-1.239121961737169,-1.5517320757943476,59.42349788711186,59.562917518499425,0.20456727064768643,-0.1696666382215355,-1.270757005362121,-2.481135652757544,5.592880328667768,1.0300025939941406,0.40063652000692684,0.08500022888183878,-0.9256475875116337,1.0956480452753112,-0.42032367931489745,0.590324137078575,-0.7651221242981237,26.618639881442075,-38.15948322279482,0.5053239081967353,7,0.3250007629394531,-0.21500015258789062,-1.7475013732910156,-2.1000003814697266,2.329998016357422,4,0.03404768180550599,1.9374929219839363,50.849998474121094,-2.9333443535980908,50.27000045776367,2.9090719933415916,49.95000076293945,0.03404768180550599
11707,2019-07-22,49.88999938964844,50.11000061035156,49.43000030517578,50.040000915527344,743000.0,-0.0008011399015191989,3.689642471916024,0.16666807951511042,60.08967114024498,59.30260801465525,0.26630182811367575,-0.1424840417434723,-1.1397526994130374,-2.3950235008227097,4.984190439947929,0.6800003051757812,0.34633162504507453,0.04849929809570597,-0.9609557878596888,1.0579543840511008,-0.45622824488199143,0.5532268410734034,-0.5823114022058391,30.26308854863361,-37.285181236814175,0.5047275429776972,7,0.3000011444091797,-0.17499923706054688,-1.7075004577636719,-2.059999465942383,2.450000762939453,0,0.04189216632906079,-1.239121961737169,49.93000030517578,1.9374929219839363,50.849998474121094,-2.9333443535980908,50.27000045776367,0.04189216632906079
11708,2019-07-23,49.59000015258789,50.27000045776367,49.47999954223633,50.040000915527344,816600.0,-0.006013213885161739,-1.358204706297648,2.999974568943594,48.768490957470895,58.02291940557801,0.541753057799184,0.14776411838182923,-0.7793739746838071,-2.0568955511303955,4.418193824753738,0.7900009155273438,0.36256291492252757,-0.24049987792968608,-1.2561757465908059,0.7751759907314337,-0.748337812260246,0.2673380564008738,-0.15999984741210938,10.526302580692116,-54.1753900081504,0.5078379343305592,7,0.6000003814697266,0.125,-1.3725013732910156,-1.7250003814697266,2.7900009155273366,1,0.04597698673686934,3.689642471916024,49.88999938964844,-1.239121961737169,49.93000030517578,1.9374929219839363,50.849998474121094,0.04597698673686934
11709,2019-07-24,49.5099983215332,49.93999862670898,49.16999816894531,49.88000106811523,796600.0,-0.0016132653923880413,2.142872713118007,0.8222269317170189,40.821884879680226,56.4732113372408,0.544158939665401,0.2176606255912219,-0.6602767380964849,-1.938843123967402,3.6617875023292834,0.7700004577636648,0.35485002824658807,-0.3070016860961928,-1.3326325769279848,0.7186292047355991,-0.8198171315120888,0.20581375931970314,1.44000244140625,19.10110433181817,-40.65540853972592,0.5128154454158943,7,0.5500011444091797,0.2050018310546875,-0.9249973297119141,-1.6099967956542969,3.020000457763679,2,0.05352457313104675,-1.358204706297648,49.59000015258789,3.689642471916024,49.88999938964844,-1.239121961737169,49.93000030517578,0.05352457313104675
11710,2019-07-25,49.38999938964844,49.72000122070313,49.15999984741211,49.56999969482422,797900.0,-0.0024237312856577597,1.333322737026107,0.48648370002269115,42.09036960567423,55.76087981179443,0.5845372978554835,0.38994322285456917,-0.4856517756314034,-1.78765161528203,3.842460714275013,0.5600013732910227,0.2918212916576266,-0.4475006103515611,-1.4175758863269365,0.5225746656238144,-0.9325382483392488,0.03753702763612665,1.5244013214111334,12.84912986586764,-42.78427434706967,0.48503763798768884,7,0.6650009155273438,0.3250007629394531,-0.6774978637695312,-1.4899978637695312,3.0600013732910156,3,0.05648918708251882,2.142872713118007,49.5099983215332,-1.358204706297648,49.59000015258789,3.689642471916024,49.88999938964844,0.05648918708251882
11711,2019-07-26,49.790000915527344,49.86999893188477,49.27000045776367,49.459999084472656,825600.0,0.008098836420774358,1.448984040482636,-1.833340397575552,48.21429266526795,55.27485280243367,0.19571123703105542,0.06079105505634175,-0.8239635244549035,-2.14775042914124,3.9283515561890554,0.5999984741211009,0.226363498667979,-0.09049911499023722,-0.9624828315762599,0.7814846015957855,-0.5264909732832521,0.3454927433027777,1.054223760986332,56.756821774692426,3.6340955316553547,0.43599185829301196,7,0.2649993896484375,-0.07500076293945312,-1.0774993896484375,-1.8899993896484375,3.770000457763679,4,0.03715602410330865,1.333322737026107,49.38999938964844,2.142872713118007,49.5099983215332,-1.358204706297648,49.59000015258789,0.03715602410330865
11712,2019-07-29,50.1500015258789,50.43999862670898,49.66999816894531,49.91999816894531,1275700.0,0.007230379669249665,-1.1095805942539232,0.6969760022194263,50.48781622456471,55.073104519478825,-0.15731765333483594,-0.2265532233642702,-1.1316486238305288,-2.4672658820646873,4.424430471971505,0.7700004577636648,0.19669694347361144,0.21600151062011008,-0.576898274747407,1.0089012959876271,-0.180448382063652,0.6124514033038722,0.6268541574707172,77.34395489116169,26.603963582570714,0.3964498926837585,7,-0.0950012207031179,-0.4350013732910085,-1.437499999999993,-2.249999999999993,3.359996795654304,0,0.042073713488632425,1.448984040482636,49.790000915527344,1.333322737026107,49.38999938964844,2.142872713118007,49.5099983215332,0.042073713488632425
11713,2019-07-30,49.66999816894531,50.18000030517578,49.459999084472656,49.84000015258789,1056700.0,-0.00957135278821264,-1.440681472860699,-0.7391282714698209,41.898145899689354,51.94028984884912,0.3115536104692964,0.32359677913801477,-0.6144672543734231,-1.9518719365387938,4.401704906043245,0.720001220703125,0.21335302682155088,-0.2980016708374009,-0.9694842699626278,0.373480928287826,-0.6337429704000144,0.037739628725212526,1.0421832809668032,39.84365686765394,-6.3961180421771715,0.33574129956261495,7,0.38500213623046875,0.045001983642578125,-0.9224967956542969,-1.7349967956542969,2.8900032043457102,1,0.05375482347635585,-1.1095805942539232,50.1500015258789,1.448984040482636,49.790000915527344,1.333322737026107,49.38999938964844,0.05375482347635585
11714,2019-07-31,49.540000915527344,50.06000137329102,49.27999877929688,49.6500015258789,1314500.0,-0.0026172188083398717,-1.4761795194730263,0.6470548636822201,41.41876969543544,48.134770995015515,0.36555246787138174,0.4656547628405434,-0.4512599036904561,-1.7878387808209837,4.723747789098402,0.7800025939941406,0.19649857149907035,-0.4204990386962919,-1.1082100587029302,0.2672119813103464,-0.7643545486996075,-0.0766435286929763,1.1100932702847714,29.687611758815702,-11.941627673360447,0.3438555100033191,7,0.5149993896484375,0.17499923706054688,-0.6599998474121094,-1.6049995422363281,2.7199974060058594,2,0.05732741421281928,-1.440681472860699,49.66999816894531,-1.1095805942539232,50.1500015258789,1.448984040482636,49.790000915527344,0.05732741421281928
11715,2019-08-01,49.97999954223633,50.29999923706055,48.84000015258789,49.45000076293945,1547000.0,0.008881683863091627,1.4957288365481174,-4.818143986683624,51.487426772197935,47.25298531558063,-0.23561061854452703,0.010439569108612545,-0.8483823742881214,-2.1979229189885956,4.411061354563691,1.4599990844726562,0.19422787491909332,0.02949962615966939,-0.6505461057451001,0.7095453580644389,-0.31052323979271534,0.3695224921120541,0.61049087003979,71.25002980235112,26.55889790145494,0.34002286595238396,8,-0.3400001525878906,-0.2649993896484375,-1.074997901916504,-2.0449981689453125,1.3100013732910156,3,0.051020393365663,-1.4761795194730263,49.540000915527344,-1.440681472860699,49.66999816894531,-1.1095805942539232,50.1500015258789,0.051020393365663
11716,2019-08-02,50.13000106811523,50.83000183105469,48.77000045776367,50.43999862670898,1358600.0,0.0030012310374700757,2.7798052761620293,-0.584902401105545,51.48742677219785,46.29718038579762,-0.39589067510797804,-0.13216133915074835,-0.965453469313978,-2.324178941678653,4.561201821060247,2.0600013732910156,0.09942992252163663,0.17050113677977663,-0.5142648004840922,0.8552670740436454,-0.17188183185215422,0.5128841054117075,-1.2900009155273366,66.01940309286525,20.021001138666037,0.3423829686319334,8,-0.3299999237060476,-0.41500091552733664,-1.2150011062622,-2.1850013732910085,0.829998016357429,4,0.04627966577682452,1.4957288365481174,49.97999954223633,-1.4761795194730263,49.540000915527344,-1.440681472860699,49.66999816894531,0.04627966577682452
11717,2019-08-05,49.75,50.72999954223633,49.540000915527344,50.29999923706055,1954600.0,-0.007580312388162369,-1.4536119773949088,1.7742050600511912,47.87233265453376,46.19760724102682,-0.04228351291605037,0.24629057669937993,-0.5659300135437348,-1.9222412834126459,4.719456064929588,1.1899986267089844,-0.09737524943875542,-0.20049991607665874,-0.8916006147744824,0.4906007826211649,-0.5460502654255706,0.1450504332722531,-0.9799995422363281,47.57276159824598,0.47874609581490546,0.34555034934891327,8,0.05000114440917969,-0.034999847412109375,-0.8350000381469727,-1.8050003051757812,1.6800003051757812,0,0.07658294217670392,2.7798052761620293,50.13000106811523,1.4957288365481174,49.97999954223633,-1.4761795194730263,49.540000915527344,0.07658294217670392
11718,2019-08-06,50.43999862670898,50.68999862670898,49.1500015258789,49.84000015258789,1559400.0,0.013869319129828694,1.79999861283547,-1.0909078298503814,51.67651064278023,47.403676770260155,-0.6694275300534045,-0.4402918103311535,-1.2263740274686867,-2.582715220408339,4.737122350515473,1.5399971008300781,-0.1508358128807714,0.47299880981444886,-0.24919367312453033,1.195191292753428,0.11190256834495926,0.8340950512839385,-1.6699981689453054,81.06781823535151,35.384165542543904,0.361096241469488,8,-0.6399974822997976,-0.7249984741210866,-1.52499866485595,-2.4949989318847585,1.2600021362304759,1,0.060864388945454984,-1.4536119773949088,49.75,2.7798052761620293,50.13000106811523,1.4957288365481174,49.97999954223633,0.060864388945454984
11719,2019-08-07,50.68999862670898,51.099998474121094,49.849998474121094,50.40999984741211,1335200.0,0.004956383957306798,1.2727304253740142,0.46666581895400105,48.31223849414468,48.094995535645765,-0.8207528606904404,-0.7010312737837978,-1.4088104750122952,-2.8089416318004865,4.840048732157862,1.25,-0.19949208334671198,0.7069988250732351,-0.06523217643646007,1.4792298265829302,0.3208833243183875,1.0931143258280827,-1.8787981414794857,82.40342504440903,41.51411658241615,0.38611550075484713,8,-0.7549991607665945,-0.7549991607665945,-1.7999992370605398,-2.7449989318847585,0.9600028991699219,2,0.03689096068739528,1.79999861283547,50.43999862670898,-1.4536119773949088,49.75,2.7798052761620293,50.13000106811523,0.03689096068739528
11720,2019-08-08,51.34000015258789,51.459999084472656,50.34000015258789,50.56999969482422,1122300.0,0.01282307246969272,1.2178233527845448,2.7500136239782713,65.77179260700565,50.0458288625055,-1.3019743100698804,-1.3368786401619843,-1.9578014709203728,-3.426358294396735,5.206307879953864,1.1199989318847656,-0.14467985374623993,1.3045003890991183,0.328504943984413,2.2804958342138235,0.8165026665417656,1.7924981116564709,-2.4372477478027363,95.53907088675449,50.66166213196092,0.4879977225573532,8,-1.2250003814697266,-1.2250003814697266,-2.450000762939453,-3.395000457763672,0.5900001525878906,3,0.01791971496320577,1.2727304253740142,50.68999862670898,1.79999861283547,50.43999862670898,-1.4536119773949088,49.75,0.01791971496320577
11721,2019-08-09,51.4900016784668,51.68000030517578,51.18000030517578,51.54999923706055,816200.0,0.002921728193086892,2.125002980235081,-0.07791886094198196,67.46725236356863,51.93243287795038,-1.3247865663728504,-1.4310882078435583,-2.002966817680324,-3.5323529320331772,5.842364392296628,0.5,-0.035693678094247616,1.3725017547607408,0.20528479175079895,2.5397187177706826,0.7888932732557734,1.9561102362657081,-2.4338144729003943,92.49016923392401,43.873677543580044,0.58360848150497,8,-1.2650012969970703,-1.2650012969970703,-2.500001907348633,-3.4450016021728445,1.3199996948242259,4,-0.0038842640594259903,1.2178233527845448,51.34000015258789,1.2727304253740142,50.68999862670898,1.79999861283547,50.43999862670898,-0.0038842640594259903
11722,2019-08-12,51.38000106811523,51.77000045776367,51.20000076293945,51.65999984741211,1465600.0,-0.0021363489369932154,1.279998779296875,4.666836215666446,70.38722156664763,55.09788572983463,-1.1420621385419523,-1.277920071330378,-1.8056223551910193,-3.380454416702726,6.402970154601384,0.5699996948242188,0.08480160229049716,1.1935010910034123,-0.1007177218774018,2.4877199038842264,0.5463916845630052,1.8406104974438193,-2.1139088145800713,85.11452104417894,30.371213579215194,0.6471094064404078,8,-1.1100006103515554,-1.1100006103515554,-2.390001296997063,-3.2600021362304545,1.5699996948242259,0,-0.00817442535833679,2.125002980235081,51.4900016784668,1.2178233527845448,51.34000015258789,1.2727304253740142,50.68999862670898,-0.00817442535833679
11723,2019-08-13,51.43999862670898,51.65999984741211,51.08000183105469,51.20000076293945,971100.0,0.0011677220191999016,-1.416679912261182,-0.8571389645776095,72.08236947545765,58.50495237205933,-1.0332372286094724,-1.2865282393963398,-1.7931865506617086,-3.406402045653458,6.865824350371782,0.5799980163574219,0.16173590437608,1.1789987564086815,-0.22479935463488232,2.5827968674522452,0.477099700886896,1.880897811930467,-1.9235155527509704,82.81242238986526,22.587351195570363,0.7018990555217821,8,-1.1699981689453054,-1.1699981689453054,-2.4249992370605398,-3.249999999999993,1.6700019836425852,1,-0.0001943686197535266,1.279998779296875,51.38000106811523,2.125002980235081,51.4900016784668,1.2178233527845448,51.34000015258789,-0.0001943686197535266
11724,2019-08-14,50.849998474121094,51.63999938964844,50.68000030517578,51.599998474121094,761700.0,-0.011469676678442564,1.3132457027300304,-3.1250278157485747,65.08262280714209,60.01552970927535,-0.2658266538858314,-0.6860208146154463,-1.1345035977749092,-2.7923029827398054,6.872658107453599,0.9599990844726562,0.1927553169458207,0.5599987030029325,-0.868331338356306,1.988328744362171,-0.1541663176766903,1.2741637236825554,-1.1081636617825197,35.66421067794892,-29.29146083603802,0.7141650206796207,8,-0.5799980163574219,-0.5799980163574219,-1.8349990844726562,-2.6599998474121094,2.3300018310546875,2,0.016715876387900952,-1.416679912261182,51.43999862670898,1.279998779296875,51.38000106811523,2.125002980235081,51.4900016784668,0.016715876387900952
11725,2019-08-15,51.56999969482422,51.709999084472656,50.33000183105469,50.81000137329102,1201800.0,0.014159316466244354,1.6538482699932875,-1.0133310953775947,67.248037945861,61.76670872857125,-0.8231284012960387,-1.4222343364908099,-1.812145887729102,-3.484412564813354,6.337396507487851,1.3799972534179688,0.3315122478689858,1.243999862670897,-0.27704430969822624,2.7650440350400203,0.48347777648633894,2.004521948855455,-1.6253483179431356,86.11104488366486,19.287208870940148,0.760522086184561,8,-1.1099987030029297,-1.2999992370605469,-2.440000534057617,-3.2650012969970703,1.7000007629394531,3,0.001551325024783834,1.3132457027300304,50.849998474121094,-1.416679912261182,51.43999862670898,1.279998779296875,51.38000106811523,0.001551325024783834
11726,2019-08-16,51.63000106811523,51.97000122070313,51.540000915527344,51.88000106811523,1048900.0,0.00116349376858782,-1.0000000000000993,-0.3289480949058652,65.22631887543463,63.69492941978246,-0.7241284950460454,-1.4212120641210788,-1.8349876935962115,-3.5202013704562916,5.7679187304448805,0.43000030517578836,0.4996150288474439,1.2190011978149329,-0.3959673693381589,2.8339697649680247,0.41151691423838344,2.0264854813914823,-1.5028147831458867,79.26827566315202,13.206126123699875,0.8074842835765474,8,-1.0699996948242116,-1.2600002288818288,-2.222501754760735,-3.325002670288079,2.529998779296882,4,0.005810560349684302,1.6538482699932875,51.56999969482422,1.3132457027300304,50.849998474121094,-1.416679912261182,51.43999862670898,0.005810560349684302
11727,2019-08-19,51.97999954223633,52.15999984741211,51.5,51.68000030517578,750200.0,0.0067789747604178885,1.0,-1.1999969482421875,74.41862153118583,66.22183062960531,-0.8096824597234189,-1.6934276653872686,-2.1339668591076446,-3.8392354599566545,6.013245790151115,0.6599998474121094,0.6033260603343464,1.4644996643066435,-0.2742536661026094,3.2032529947158963,0.595122999102017,2.33387632951127,-1.6499977111816406,90.16390708804873,19.92667547785581,0.8693766652046279,8,-0.9750003814697266,-1.5149993896484375,-2.572500228881836,-3.6750011444091797,2.049999237060554,0,0.015967715243634828,-1.0000000000000993,51.63000106811523,1.6538482699932875,51.56999969482422,1.3132457027300304,50.849998474121094,0.015967715243634828
11728,2019-08-20,51.86999893188477,52.15999984741211,51.59000015258789,52.15999984741211,572000.0,-0.0021162102985817777,2.9310199679040276,-0.9666721767989286,74.7345709359125,69.15764534535728,-0.5313852275503592,-1.4797233999077974,-1.9660808672327121,-3.6877380906149213,6.055258371690807,0.5699996948242188,0.7054283079531203,1.240499114990243,-0.5412030964044376,3.0222013263849234,0.3496480092929062,2.1313502206875796,-1.2837973785400436,84.15293825812017,8.423493161882476,0.8908511056973389,8,-0.6249980926513743,-1.404998779296882,-2.3324995040893626,-3.5650005340576243,2.3899993896484304,1,0.020821319708776764,1.0,51.97999954223633,-1.0000000000000993,51.63000106811523,1.6538482699932875,51.56999969482422,0.020821319708776764
11729,2019-08-21,52.15999984741211,52.20000076293945,51.66999816894531,51.88999938964844,992900.0,0.005590918093292485,2.0285664461422765,-0.9310331219910254,73.90348492276098,70.06116671377454,-0.6603843129698248,-1.6453726303894172,-2.175257488901245,-3.9378070595795407,6.578534983874317,0.5300025939941406,0.8789197423185229,1.3979999542236357,-0.42678378199571654,3.222783690442988,0.485608086113956,2.3103918223333153,-1.3534665328979472,97.8609123863495,20.67402961533972,0.9123918681096778,8,-0.8949985504150391,-1.6749992370605469,-2.5850000381469727,-3.855001449584961,1.8699989318847727,2,0.018213204864236276,2.9310199679040276,51.86999893188477,1.0,51.97999954223633,-1.0000000000000993,51.63000106811523,0.018213204864236276
11730,2019-08-22,52.18000030517578,52.290000915527344,51.77000045776367,52.16999816894531,866800.0,0.000383444360087859,3.5216771154675426,0.03704488619505786,73.13766738798554,70.69121282759865,-0.6131828424362311,-1.5237600885724376,-2.139292357428971,-3.912883029025039,7.193418727248979,0.5200004577636719,0.9942766207247828,1.2785003662109347,-0.5311727086613942,3.0881734410832635,0.37366382877476667,2.1833369036471026,-1.1505121989135745,86.07588824398582,7.167552258878246,0.9048365374361658,8,-0.8699989318847656,-1.6499996185302734,-2.6050004959106445,-3.875001907348633,1.75,3,0.019164430704321278,2.0285664461422765,52.15999984741211,2.9310199679040276,51.86999893188477,1.0,51.97999954223633,0.019164430704321278
11731,2019-08-23,51.63999938964844,52.5099983215332,51.27999877929688,52.1500015258789,982100.0,-0.010348810125893837,1.0000062027813157,-50.98932112890852,70.5882108503527,70.71354497023253,-0.05550401296449081,-0.8833451810692594,-1.55457198200682,-3.3258514894467766,7.372528458778538,1.229999542236321,1.1100392823951069,0.6459995269775405,-1.1128685702854,2.404867624240481,-0.2334345216539333,1.5254335756090143,-0.3836189777185055,29.268353197678522,-51.389407732271906,0.8794340486314707,8,-0.2199993133544922,-1.0,-1.6899986267089844,-3.1949996948242188,2.25,4,0.03156469960071262,3.5216771154675426,52.18000030517578,2.0285664461422765,52.15999984741211,2.9310199679040276,51.86999893188477,0.03156469960071262
11732,2019-08-26,52.2599983215332,52.27999877929688,51.66999816894531,51.709999084472656,647800.0,0.01200617620473965,1.06779814437653,-1.0784253594028304,70.13272095684681,70.49691735705356,-0.600720193674789,-1.409425384987216,-2.1465482078545364,-3.894417719269981,6.771679156693865,0.6399993896484446,1.1016627375670325,1.1604986190795898,-0.6378921969091138,2.9588894350682935,0.26130321108523447,2.059694027073945,-0.979999542236321,79.67478918362335,-0.8926393812914171,0.8991954079943525,8,-0.8399982452392578,-1.6199989318847656,-2.2749977111816406,-3.779998779296875,1.0500030517578196,0,0.0363567085132499,1.0000062027813157,51.63999938964844,3.5216771154675426,52.18000030517578,2.0285664461422765,52.15999984741211,0.0363567085132499
11733,2019-08-27,52.34000015258789,52.75,52.290000915527344,52.31999969482422,1342500.0,0.0015308425875268927,-10.50026226694006,0.03636451910472399,68.9655081695794,70.92834906399104,-0.6030480548909338,-1.3482675901324512,-2.1841247194810975,-3.918646399955385,6.691259920679374,0.4900016784667969,1.074496945826958,1.1070003509521484,-0.6402631610183676,2.8542638629226644,0.23336859496689044,1.9806321069374064,-1.0600013732910085,72.10887707861889,-7.886489887421789,0.8736317559852591,8,-0.7999992370605469,-1.5799999237060547,-2.3874998092651367,-3.8600006103515625,1.0400009155273366,1,0.03228885406538229,1.06779814437653,52.2599983215332,1.0000062027813157,51.63999938964844,3.5216771154675426,52.18000030517578,0.03228885406538229
11734,2019-08-28,52.38000106811523,52.68999862670898,52.08000183105469,52.36000061035156,2199400.0,0.0007642513452563726,-1.1034444203284353,0.9999999999996447,63.90373513392218,70.5567598626645,-0.4505774465406347,-1.2275297451576463,-2.1671432405336333,-3.9087815758394697,6.764740949994787,0.6099967956542898,1.046965620605988,1.0050012588500934,-0.6202924370291285,2.6302949547293153,0.19235441091048244,1.8176481067897043,-0.8060020446777187,74.83002553509458,-3.0670131163846435,0.8126468479396115,8,-0.36500167846678977,-1.6200008392333913,-2.4275007247924734,-3.900001525878899,1.9699974060058665,2,0.035891508497168934,-10.50026226694006,52.34000015258789,1.06779814437653,52.2599983215332,1.0000062027813157,51.63999938964844,0.035891508497168934
11735,2019-08-29,52.52999877929688,53.0,51.95000076293945,52.5099983215332,1174700.0,0.002863644675886734,1.1874918043860938,1.0000000000007105,63.90369831674021,70.40980202280956,-0.5029713956927253,-1.240282652275738,-2.272070254365353,-4.001467537597925,7.145191291847228,1.0499992370605469,1.0126551438388631,1.0274990081787152,-0.5359233619453363,2.5909213783027667,0.245787823116693,1.8092101932407374,-0.7207995605468724,72.6743670268451,-3.2372491559869587,0.7817111850620244,8,-0.3899993896484446,-1.6449985504150462,-2.6424989700317454,-3.9399986267089915,1.25,3,0.028555112028503915,-1.1034444203284353,52.38000106811523,-10.50026226694006,52.34000015258789,1.06779814437653,52.2599983215332,0.028555112028503915
11736,2019-08-30,52.45000076293945,52.86000061035156,52.29999923706055,52.72999954223633,1587400.0,-0.0015229015460963558,1.0740756439056782,-13.999618538999414,64.42048462090548,69.2988979216673,-0.3290245958095994,-1.0303931640326738,-2.1576403144675282,-3.8653184564048644,7.3189869868579285,0.5600013732910156,1.0562908760420626,0.8315010070800781,-0.6449998828783592,2.3080018970385154,0.09325056210086302,1.5697514520592932,-0.5,58.64673083762606,-15.435673169319749,0.7382504449792183,8,-0.3100013732910156,-1.5650005340576172,-2.565000534057617,-3.604999542236328,0.9399986267089844,4,0.028217340718936335,1.1874918043860938,52.52999877929688,-1.1034444203284353,52.38000106811523,-10.50026226694006,52.34000015258789,0.028217340718936335
11737,2019-09-03,53.56000137329102,53.81000137329102,52.47999954223633,52.75,2263800.0,0.021163023721743723,1.0305350180105826,-2.8928746594005705,72.26892641965192,69.02493741986058,-1.3313366729675593,-1.9397761798055555,-3.2189560123527414,-4.90974831005915,7.9458080472775565,1.3600006103515696,1.061687484863512,1.7510015487670998,0.3067685641842175,3.195234533349982,1.0288850564756586,2.473118041058541,-1.6100006103515696,86.55914419550938,13.020010510484113,0.7221164922914426,9,-1.0150012969970703,-2.270000457763679,-3.675001144409187,-4.715000152587898,-0.02000045776367898,1,0.0061612772198691435,1.0740756439056782,52.45000076293945,1.1874918043860938,52.52999877929688,-1.1034444203284353,52.38000106811523,0.0061612772198691435
11738,2019-09-04,53.5099983215332,53.86999893188477,53.04999923706055,53.709999084472656,1529700.0,-0.0009335894412944024,2.1538422037192677,-0.2469141035241128,81.51654826354635,69.87083334661452,-1.144602312786418,-1.737042896367356,-3.11500969615021,-4.799228412640048,9.022725074674678,0.8199996948242259,1.0875575207492432,1.5474985122680636,0.0638629320130093,3.031134092523118,0.8056807221405364,2.2893163023955907,-1.2099990844726562,81.24995032941501,2.7992758149891586,0.7418177901275265,9,-0.9349994659423757,-2.1899986267089844,-3.624998092651367,-4.664997100830078,-0.01999664306640625,2,-0.0037375622223052574,1.0305350180105826,53.56000137329102,1.0740756439056782,52.45000076293945,1.1874918043860938,52.52999877929688,-0.0037375622223052574
11739,2019-09-05,52.56000137329102,53.290000915527344,52.43000030517578,53.18000030517578,1627700.0,-0.017753634424239717,1.0476201288822484,3.0999828339277524,61.12361245768479,68.53593835435888,-0.14739870691038703,-0.6743406750457908,-2.1200291164871956,-3.7964985173190158,9.381533039476745,1.0799980163574219,1.017017959662951,0.5040014266967816,-0.8739056351022256,1.8819084884957888,-0.184952104202722,1.1929549575962852,1.30999755859375,31.77089542156444,-43.82252802163651,0.688953530899505,9,0.014997482299804688,-1.240001678466804,-2.675001144409187,-3.7150001525878977,0.4699974060058594,3,0.015601211442146212,2.1538422037192677,53.5099983215332,1.0305350180105826,53.56000137329102,1.0740756439056782,52.45000076293945,0.015601211442146212
11740,2019-09-06,52.2599983215332,52.81000137329102,51.88999938964844,52.7400016784668,1778700.0,-0.005707820470306713,1.9677351873499827,0.7742002965624685,56.716385132936885,66.9946243857571,0.18455316412991607,-0.31819367704883206,-1.7518107176641209,-3.4436942651645595,8.998849390765026,0.9200019836425852,0.9464409652329593,0.1579984664916978,-1.180116640464533,1.4961135734479285,-0.511059086986414,0.8270560199698096,1.6100006103515696,18.68681906193098,-54.11020939358991,0.6690575534781148,9,0.5100002288818359,-0.9399986267089844,-2.374998092651367,-3.414997100830078,0.12000274658202414,4,0.039992350166737856,1.0476201288822484,52.56000137329102,2.1538422037192677,53.5099983215332,1.0305350180105826,53.56000137329102,0.039992350166737856
11741,2019-09-09,51.290000915527344,52.11999893188477,51.22000122070313,51.52000045776367,1838900.0,-0.01856099190891447,-3.8648665367605717,0.47916236191687195,43.50283947025293,64.03574866502446,1.2289158426864262,0.6704249558962232,-0.7218510950556407,-2.4159407773926347,8.515861919621603,1.039997100830071,0.8375359269089842,-0.8019989013671847,-2.1621786636230027,0.5581808608886334,-1.4820887824950901,-0.12190902023927919,2.500798034667973,2.641500199371818,-65.1514296701676,0.6800898811279079,9,1.2549991607666087,0.029998779296875,-1.6125011444091797,-2.4449996948242188,0.7000007629394531,0,0.04854743262474237,1.9677351873499827,52.2599983215332,1.0476201288822484,52.56000137329102,2.1538422037192677,53.5099983215332,0.04854743262474237
11742,2019-09-10,50.959999084472656,51.1500015258789,50.36000061035156,51.11000061035156,2364800.0,-0.0064340383147620805,5.869472916045077,0.6521818453220108,41.77215713786086,61.01426521705574,1.514372608199345,1.0196246433229632,-0.33932114385120116,-2.026322076954706,8.224953424656094,0.9300003051757812,0.721182382166532,-1.1110006332397475,-2.5291971186591766,0.3071958521796816,-1.820098875949462,-0.40190239053003296,2.6765520019531266,17.093981795951603,-46.62068185349797,0.7090982427097159,9,1.1550006866455078,0.5500011444091797,-1.202498435974121,-2.1149978637695312,1.3300018310546875,1,0.047684465243960306,-3.8648665367605717,51.290000915527344,1.9677351873499827,52.2599983215332,1.0476201288822484,52.56000137329102,0.047684465243960306
11743,2019-09-11,51.43000030517578,51.58000183105469,50.63999938964844,50.9000015258789,1136400.0,0.00922294405704438,1.2650611269418146,-3.53328925283561,43.60771303336425,58.75915165032708,1.0076815403819737,0.5784957450154309,-0.747348355290967,-2.4346454920967773,7.91221496606712,0.94000244140625,0.6634150670428198,-0.6404994964599595,-2.059639258886051,0.778640265966132,-1.3500693776730088,0.0690703847530898,1.9444267431640654,36.51875711187087,-21.931625495708616,0.7095698812130466,9,0.6849994659423828,0.07999992370605469,-1.672499656677246,-2.5849990844726562,1.3100013732910156,2,0.04102664977311332,5.869472916045077,50.959999084472656,-3.8648665367605717,51.290000915527344,1.9677351873499827,52.2599983215332,0.04102664977311332
11744,2019-09-12,51.70000076293945,52.20000076293945,51.5099983215332,51.68000030517578,912000.0,0.005249863040278857,-2.833299778538353,0.03773679967754887,45.97316016152293,56.7668696330807,0.7052430294151719,0.3957296668626924,-0.9735260514508184,-2.6401332389781658,7.967280149231682,0.7700004577636719,0.5679881137853471,-0.41299915313720703,-1.7251143408622625,0.8991160345878484,-1.0690567469997347,0.24305844072532068,1.4332721703613274,54.693866747216276,-0.251249134174266,0.6560575938625279,9,0.41499900817871094,0.15999794006347656,-1.942500114440918,-2.854999542236328,1.279998779296875,3,0.03462284118205439,1.2650611269418146,51.43000030517578,5.869472916045077,50.959999084472656,-3.8648665367605717,51.290000915527344,0.03462284118205439
11745,2019-09-13,51.6500015258789,52.02000045776367,51.27000045776367,51.5,1058500.0,-0.000967103217073717,-1.4590139330114815,7.499904634750742,50.09142718462845,55.17475214016103,0.6898304061208975,0.47645799702096525,-0.8951781533259364,-2.5300472817216857,8.508814127696244,0.75,0.4708765883203583,-0.46699848175049397,-1.7726153367457016,0.8386183732447137,-1.1198069092480978,0.18580994574710985,1.2614096215859405,70.1087395951027,11.423461226623338,0.6528084274976041,9,0.4649982452392649,0.4499988555908274,-1.7150020599365163,-2.730001449584954,1.5,4,0.02671824225845465,-2.833299778538353,51.70000076293945,1.2650611269418146,51.43000030517578,5.869472916045077,50.959999084472656,0.02671824225845465
11746,2019-09-16,51.93000030517578,52.0,51.47999954223633,51.7400016784668,1305100.0,0.005421079787511607,2.151536869848683,1.2666446264178415,46.78364573441833,52.34305428624619,0.36689547676751033,0.2319805443794536,-1.135575466204095,-2.7547466728399,8.843524081690266,0.5200004577636719,0.4106845698194661,-0.20199966430664062,-1.4908440231877904,1.0868446945745092,-0.8464218437472155,0.44242251513393427,0.7772979993199982,85.32606329494449,28.085636905602755,0.6444221794405766,9,0.1849994659423828,0.1700000762939453,-1.8150005340576172,-2.8299999237060547,1.4399986267089915,0,0.008665525905929838,-1.4590139330114815,51.6500015258789,-2.833299778538353,51.70000076293945,1.2650611269418146,51.43000030517578,0.008665525905929838
11747,2019-09-17,52.81000137329102,52.88999938964844,51.93000030517578,51.93000030517578,1211200.0,0.016945909165102302,-1.1818134528603692,4.63161804565627,53.962910594565265,49.281538989692734,-0.7047982167235034,-0.6141377844269869,-1.9642881089747632,-3.5768035155144133,8.933889466587939,0.9599990844726562,0.35735618281392334,0.6365013122558665,-0.6847784169579967,1.9577810414697296,-0.024138552351068654,1.2971411768628016,-2.4500007629394602,96.44453260633712,39.38769183005723,0.6606398646069329,9,-0.9850006103515696,-0.7100009918212962,-2.585000991821296,-3.6000003814697337,0.8299980163574148,1,-0.015527356059470643,2.151536869848683,51.93000030517578,-1.4590139330114815,51.6500015258789,-2.833299778538353,51.70000076293945,-0.015527356059470643
11748,2019-09-18,52.95000076293945,53.16999816894531,52.56999969482422,52.959999084472656,1045500.0,0.0026510014392697734,1.790713354210839,-0.011361715224524914,54.726366585522634,48.57073389278583,-1.04218373077547,-0.7052353689553712,-2.056117647549314,-3.6592127249850535,9.13374072913474,0.5999984741210938,0.3096099837365074,0.7225006103515597,-0.6343514577870764,2.0793526784901957,0.04407457628224165,1.4009266444208777,-2.5394001770019514,88.42117520925648,32.22402412946609,0.678426034069319,9,-1.1850013732910156,-0.8500003814697266,-2.6800003051757812,-3.6949996948242188,0.7099990844726562,2,-0.012464586173793868,-1.1818134528603692,52.81000137329102,2.151536869848683,51.93000030517578,-1.4590139330114815,51.6500015258789,-0.012464586173793868
11749,2019-09-19,53.11000061035156,53.2400016784668,52.83000183105469,53.11999893188477,1146100.0,0.003021715677180792,2.279948731251049,1.0000000000007108,54.801338933274295,48.357950981712214,-1.247108388062216,-0.8331293217287197,-2.173477079076804,-3.7489303177408786,9.3102121498415,0.4099998474121094,0.10933776117024507,0.8350004196166978,-0.5772841412899226,2.247284980523318,0.12885813916338407,1.5411427000700115,-2.5890241210937504,93.40096509844625,37.66512133273655,0.7061422804533116,9,-1.3099994659423828,-1.010000228881836,-2.8400001525878906,-3.8050003051757812,0.06999969482421875,3,-0.006966652751509317,1.790713354210839,52.95000076293945,-1.1818134528603692,52.81000137329102,2.151536869848683,51.93000030517578,-0.006966652751509317
11750,2019-09-20,53.18000030517578,53.45000076293945,52.599998474121094,52.83000183105469,2293200.0,0.0013180134441681535,-1.0987576411193474,-35.005723006461196,56.05306159373299,49.75242010654333,-1.3107177181905456,-0.8689202650070484,-2.1965648327024354,-3.762695997236058,9.248602649755322,0.8500022888183594,-0.1349738697507945,0.8550001144409194,-0.6128376590070914,2.32283788788893,0.12108122771691399,1.5889190011649248,-2.495882304565427,86.29440149954301,29.649212595672893,0.7339188867240065,9,-1.2749996185302734,-1.0799999237060547,-2.9099998474121094,-3.875,-0.4500007629394531,4,-0.003760826660243355,2.279948731251049,53.11000061035156,1.790713354210839,52.95000076293945,-1.1818134528603692,52.81000137329102,-0.003760826660243355
11751,2019-09-23,53.27000045776367,53.540000915527344,52.97999954223633,52.97999954223633,1419700.0,0.0016923684105194514,-2.8620662439820053,0.8285776566757493,47.10578052023001,50.345044926806565,-1.2184516646564134,-0.8754271855504427,-2.223455247862418,-3.78818266006094,9.919648411804477,0.5600013732910156,-0.21309051742557017,0.8635002136230483,-0.6250565544973696,2.3520569817434662,0.11922182956283933,1.6077785976832573,-2.3646118361669863,83.22979158966194,29.114024741699843,0.7442783840602074,9,-1.1800003051757812,-1.1550006866455078,-2.9049997329711914,-3.9650001525878906,-0.75,0,-0.0022526549812951213,-1.0987576411193474,53.18000030517578,2.279948731251049,53.11000061035156,1.790713354210839,52.95000076293945,-0.0022526549812951213
11752,2019-09-24,54.15999984741211,54.31999969482422,53.33000183105469,53.56000137329102,1290300.0,0.016707328364941487,1.1521735524853631,2.068953723921998,55.55557004633715,51.672584594914674,-1.7956242728135408,-1.7031038592963057,-3.0435375806997342,-4.606241612715195,10.920522630970114,1.0499992370605469,-0.2254779715398172,1.6584995269775362,-0.02096490532689188,3.3379639592819643,0.8187673108253222,2.4982317431297503,-2.991149996422358,90.85715157645089,38.514143316485416,0.8397322161522146,9,-1.364999771118164,-1.8199996948242188,-3.6949987411499023,-4.19999885559082,-1.2099990844726562,1,-0.014586427580373873,-2.8620662439820053,53.27000045776367,-1.0987576411193474,53.18000030517578,2.279948731251049,53.11000061035156,-0.014586427580373873
11753,2019-09-25,54.02999877929688,54.29999923706055,53.77000045776367,54.04999923706055,915100.0,-0.0024003151492150154,1.038455048967465,-0.0333341810459812,64.61229272288094,53.74359932395445,-1.4058704549791727,-1.5178200425071537,-2.8420766698313784,-4.412947978878272,11.369103540541348,0.529998779296875,-0.07689290304722363,1.4439985275268654,-0.36622240511614734,3.254219460169878,0.5388880612053555,2.3491089938483753,-2.483010947046992,83.13949362147626,27.029575998999498,0.9051104663215077,9,-1.2349987030029368,-1.6899986267089915,-3.294999122619636,-3.974998474121101,-0.6899986267089915,2,-0.00721820097093695,1.1521735524853631,54.15999984741211,-2.8620662439820053,53.27000045776367,-1.0987576411193474,53.18000030517578,-0.00721820097093695
11754,2019-09-26,54.2599983215332,54.59000015258789,54.06999969482422,54.1500015258789,796600.0,0.004256885941749333,-2.8518487121886436,-5.499713904255599,70.16129404399516,55.973584530550745,-1.379628461805403,-1.6862060191930084,-3.0067865322961467,-4.5762379148258105,12.314130942981647,0.5600013732910085,0.1353514989744724,1.579998207092288,-0.3746663116483049,3.534662725832881,0.602665947721988,2.557330466462588,-2.380249065774393,83.41700740127322,21.64083895267037,0.9773322593702971,9,-1.2249984741210938,-1.7849979400634766,-3.4049978256225586,-4.204998016357422,-1.229999542236321,3,-0.011057841737584062,1.038455048967465,54.02999877929688,1.1521735524853631,54.15999984741211,-2.8620662439820053,53.27000045776367,-0.011057841737584062
11755,2019-09-27,54.02999877929688,54.31999969482422,53.7400016784668,54.31000137329102,530900.0,-0.004238841676208582,2.8666632758162125,-2.545552280214852,82.46442027465827,59.93811503502186,-0.8677791431813304,-1.410379235709975,-2.7315217235910367,-4.276197166139255,12.654588456308979,0.5799980163574219,0.31682239804777623,1.2749986648559641,-0.7685217523332568,3.318519082045185,0.2532384562613501,2.296758873450578,-1.7708143979820008,65.2173191928961,-3.8721406947578316,1.0217602085946116,9,-0.7699985504150462,-1.5549983978271555,-3.1549978256225657,-3.954998016357429,-1.8499984741211009,4,-0.01573197285443584,-2.8518487121886436,54.2599983215332,1.038455048967465,54.02999877929688,1.1521735524853631,54.15999984741211,-0.01573197285443584
11756,2019-09-30,53.93000030517578,54.459999084472656,53.77999877929688,54.15999984741211,1009200.0,-0.0018507954169975083,-1.5660263284798566,0.8214193267121701,87.21808033622894,63.63313389520671,-0.5076283806479296,-1.2583332547995099,-2.5568278738876984,-4.094531533083838,13.066172839883022,0.6800003051757741,0.4784577661180123,1.1010002136230455,-1.0023287500632634,3.2043291773093543,0.049335731779891034,2.1526646954662,-1.3445017158826786,47.61898995158961,-26.88893293877669,1.0516644818431533,9,-0.35000038146972656,-1.4549999237060547,-3.0099992752075195,-3.809999465942383,-2.220001220703125,0,-0.022251080217855823,2.8666632758162125,54.02999877929688,-2.8518487121886436,54.2599983215332,1.038455048967465,54.02999877929688,-0.022251080217855823
11757,2019-10-01,53.88999938964844,53.93999862670898,53.38999938964844,53.65999984741211,868600.0,-0.0007417191785831223,2.3333487463443268,-1.0,84.55057263360023,66.94693456721532,-0.33337713173050076,-1.2567777587272673,-2.43976679371859,-3.974183001659199,12.024088846245471,0.5499992370605398,0.6303588532120514,1.044499397277832,-1.0879504993214368,3.176949293877101,-0.021725551021802403,2.1107243455774665,-1.0238705814940658,41.66664017573027,-36.09151213861242,1.066224948299635,10,-0.2950000762939453,-1.414999008178711,-2.859999656677246,-3.395000457763672,-1.9899978637695384,1,-0.02542213671184279,-1.5660263284798566,53.93000030517578,2.8666632758162125,54.02999877929688,-2.8518487121886436,54.2599983215332,-0.02542213671184279
11758,2019-10-02,53.31000137329102,54.02000045776367,53.13999938964844,53.84000015258789,938000.0,-0.010762628000118735,-1.0229845746406743,-2.3043471049706956,70.8010677222977,68.72468221044015,0.3386722566232905,-0.729956500431129,-1.7781880749475008,-3.3307647829232323,10.731395289884864,0.8800010681152344,0.7855013787846232,0.47450122833252806,-1.6466742517209951,2.5956767083860512,-0.5860865116942335,1.5350889683592897,-0.20253057691596155,11.724268565069982,-66.10305116890258,1.0605877400267631,10,0.28499794006346946,-0.8350009918212962,-2.2800016403198313,-2.815002441406257,-1.8100013732910227,2,-0.006752965692699009,2.3333487463443268,53.88999938964844,-1.5660263284798566,53.93000030517578,2.8666632758162125,54.02999877929688,-0.006752965692699009
11759,2019-10-03,53.38000106811523,53.52999877929688,53.13000106811523,53.22000122070313,1153500.0,0.001313068711704668,-1.3529266568681202,-0.3018871998617841,72.23652326722835,70.52284461860629,0.3475482475352507,-0.7751145754267839,-1.7615325547130922,-3.34699133654518,10.491113211915598,0.39999771118165484,0.8382749476577018,0.5035009384155202,-1.626932298412342,2.6339341752433825,-0.5617156799984073,1.5687175568294478,1.2099990844726634,18.797020516218126,-57.52783497665335,1.0652166184139298,10,0.4049987792968821,-0.9050006866455007,-2.2300004959106374,-2.765001296997063,-1.700000762939446,3,-0.0007493614598526044,-1.0229845746406743,53.31000137329102,2.3333487463443268,53.88999938964844,-1.5660263284798566,53.93000030517578,-0.0007493614598526044
11760,2019-10-04,54.349998474121094,54.43000030517578,53.459999084472656,53.5,1026400.0,0.01817155089165534,-1.0860234460241023,5.31249552964785,76.41922743120642,73.77989427538147,-0.4906261474783875,-1.6659187101379018,-2.6279481321407445,-4.249045623842136,11.439603222721582,1.049999237060554,0.9056029222499475,1.3689983367919893,-0.8377740287566127,3.5757707023405914,0.26561215401768834,2.4723845195662904,0.21080169677734517,91.72926508170065,15.859627497557028,1.1033861827743017,10,-0.48999786376953125,-1.8749980926513672,-2.962498664855957,-3.7349987030029297,-2.75,4,-0.024287023585708667,-1.3529266568681202,53.38000106811523,-1.0229845746406743,53.31000137329102,2.3333487463443268,53.88999938964844,-0.024287023585708667
11761,2019-10-07,53.77999877929688,54.31000137329102,53.7400016784668,54.31000137329102,1113300.0,-0.010487575176209463,1.1509317172531703,-0.6235335828598613,61.358302519401946,74.42464232794421,0.1780483538588271,-0.9484367531257334,-1.971749639704278,-3.6130889191096998,11.88641951261471,0.6099967956542969,0.9542932738182941,0.6744987487793068,-1.4080440437075694,2.757041541266183,-0.3667726474641313,1.715770145022745,0.7521854095458949,49.99985328078911,-22.306054489783136,1.0412713962434397,10,0.0800018310546804,-1.3049983978271555,-2.2674989700317454,-3.039999008178718,-2.099998474121101,0,-0.02975080904496108,-1.0860234460241023,54.349998474121094,-1.3529266568681202,53.38000106811523,-1.0229845746406743,53.31000137329102,-0.02975080904496108
11762,2019-10-08,53.38999938964844,53.9000015258789,53.290000915527344,53.77000045776367,1002700.0,-0.007251755271489135,-1.1034575745019255,0.716979638253309,54.86724916848755,73.3418597107894,0.49990735943855213,-0.3868896202298231,-1.5099117182204367,-3.166075612180471,11.175238216557576,0.6100006103515554,0.9845236334163303,0.16299934387207315,-1.659849600053974,1.9858482877981203,-0.7484251280909504,1.0744238158350967,1.1141411367797858,19.99988262463107,-48.191051467384355,0.9114244719630246,10,0.470001220703125,-0.9149990081787109,-1.8774995803833008,-2.6499996185302734,-0.7599983215332102,1,-0.03146657284850074,1.1509317172531703,53.77999877929688,-1.0860234460241023,54.349998474121094,-1.3529266568681202,53.38000106811523,-0.03146657284850074
11763,2019-10-09,53.540000915527344,53.7400016784668,53.27000045776367,53.40999984741211,717200.0,0.002809543502410916,-1.2926897347388793,-0.3421071123826733,54.767193225224766,71.63140406425934,0.3051834318929991,-0.3907437822301034,-1.5693762161748595,-3.262881280079718,11.028459401063994,0.470001220703125,1.0806180893513044,0.20750083923339702,-1.4101227030578158,1.8251243815246099,-0.6013109319122094,1.0163126103790034,0.9366568217346227,31.53846831011784,-32.08122099723451,0.8088117711456059,10,0.25499916076660156,-1.0650005340576172,-1.6225004196166992,-2.395000457763672,-0.479999542236321,2,-0.030631291774461333,-1.1034575745019255,53.38999938964844,1.1509317172531703,53.77999877929688,-1.0860234460241023,54.349998474121094,-0.030631291774461333
11764,2019-10-10,53.4900016784668,53.68999862670898,52.90999984741211,53.290000915527344,799800.0,-0.000933866944444639,1.60001907365614,1.5384547668652249,53.45213568106033,68.40781688719291,0.2620272478546326,-0.21056193897462094,-1.4233634281059153,-3.161033624725249,11.488477799661979,0.7799987792968679,1.0522644963799976,0.06800155639648153,-1.3557740560571716,1.4917771688501347,-0.643886249830345,0.7798893626233081,0.9597229254122368,38.15800370929004,-21.660173359862696,0.7118878062268279,10,0.19499778747558594,-1.0150012969970703,-1.5425024032592773,-2.31500244140625,-0.6100006103515696,3,-0.03720324576598211,-1.2926897347388793,53.540000915527344,-1.1034575745019255,53.38999938964844,1.1509317172531703,53.77999877929688,-0.03720324576598211
11765,2019-10-11,53.02999877929688,53.5,52.63999938964844,53.25,1260000.0,-0.008599792199204481,1.3888865341414827,-1.1000019073413214,47.53084530136526,63.99812410554138,0.6316918786872847,0.37748148446327434,-0.8848973013870491,-2.649414785504405,11.597091342136036,0.8600006103515625,0.9664407959826917,-0.461001205444326,-1.6350510682152475,0.7130486573265955,-1.0480261368297832,0.1260237259411312,1.3581368343234743,23.353229125978842,-32.119539639697564,0.5870249313854593,10,0.5050010681152273,-0.5549983978271555,-1.0824995040893626,-1.8549995422363352,-0.18000030517578836,4,-0.02545726013948435,1.60001907365614,53.4900016784668,-1.2926897347388793,53.540000915527344,-1.1034575745019255,53.38999938964844,-0.02545726013948435
11766,2019-10-14,52.38000106811523,53.15999984741211,52.2400016784668,53.13999938964844,993200.0,-0.012257170019687402,1.2999976158119353,3.454518657234157,30.73592358707411,58.01871865592737,1.1607672933766366,1.1203622460697034,-0.1672073884266183,-1.9572840022910256,11.894614590255971,0.9199981689453125,0.8048459873186502,-1.1334989547729535,-2.1932745705572643,-0.0737233389886427,-1.6633867626651053,-0.6036111468808016,1.9032463720668105,8.433698946821345,-40.80494216734852,0.5298878078921545,10,0.9549999237060618,0.09499931335449929,-0.33500194549559836,-1.2050018310546804,0.20000076293946023,0,-0.014891229058583089,1.3888865341414827,53.02999877929688,1.60001907365614,53.4900016784668,-1.2926897347388793,53.540000915527344,-0.014891229058583089
11767,2019-10-15,51.9900016784668,52.599998474121094,51.59000015258789,52.1500015258789,1251300.0,-0.0074455781156108625,-1.1041568153731836,0.21052657996575672,29.098362257584483,53.38508471540368,1.400149640673142,1.5239112086361644,0.2995984870315027,-1.53178175720182,12.45109976380118,1.0099983215332031,0.5909002957099929,-1.4824983596801786,-2.70744584045309,-0.25755087890726713,-2.0949721000666344,-0.8700246192937229,2.12978610077802,18.604708929933818,-25.257388551394424,0.612473740386457,10,1.019998550415039,0.4849987030029297,-0.057501792907714844,-0.81500244140625,1.1499977111816406,1,-0.005962711353775796,1.2999976158119353,52.38000106811523,1.3888865341414827,53.02999877929688,1.60001907365614,53.4900016784668,-0.005962711353775796
11768,2019-10-16,52.290000915527344,52.31999969482422,51.58000183105469,51.7400016784668,931800.0,0.005770325589060432,1.4262352492386199,-3.4374985098826123,30.101008699833713,48.70336087458206,1.0507445839297418,1.235263830567689,0.05923121519346353,-1.793374880638666,12.74181074304156,0.7399978637695312,0.36212121038958855,-1.1494991302490263,-2.465863842395109,0.16686558189705636,-1.8076814863220676,-0.49131677417598496,1.5768081010517818,33.64929681101683,-4.994176862616563,0.6581823560730402,10,0.7150001525878906,0.3249988555908203,-0.47750091552734375,-1.1150016784667969,1.0900001525878835,2,0.006502202077547148,-1.1041568153731836,51.9900016784668,1.2999976158119353,52.38000106811523,1.3888865341414827,53.02999877929688,0.006502202077547148
11769,2019-10-17,52.7400016784668,52.81999969482422,52.18000030517578,52.31000137329102,1047100.0,0.008605866419211017,1.1695029224641804,0.7818198211944745,37.52419236425151,44.38169031158707,0.5592208118690891,0.7969842108800549,-0.33273853267274944,-2.184878046759671,12.714634485130496,0.6399993896484375,0.16454115722351048,-0.6809984207153335,-2.026928691100842,0.6649318496701753,-1.3539635559080878,-0.008033285522579092,0.852390475849397,60.41671633725135,24.096368714339413,0.6729651351927559,10,0.2049999237060547,0.18999862670898438,-0.9275016784667969,-1.56500244140625,0.6499977111816406,3,0.0060674949685275426,1.4262352492386199,52.290000915527344,-1.1041568153731836,51.9900016784668,1.2999976158119353,52.38000106811523,0.0060674949685275426
11770,2019-10-18,52.97999954223633,53.040000915527344,52.36999893188477,52.72000122070313,1263400.0,0.004550585061272816,2.5263163178235835,0.604646830254957,41.054596212741075,42.12572294418031,0.1167268258227665,0.5704835249154314,-0.5316748093092301,-2.352253791545934,12.889605527063472,0.670001983642571,0.05964293804730403,-0.4310005187988253,-1.7874013263364716,0.9254002887388211,-1.109200922567652,0.24719988497000145,0.3709057732884844,88.60756131892117,51.497446228912125,0.6782004037688234,10,-0.23999786376953125,-0.049999237060546875,-0.9925003051757812,-1.8050003051757812,-0.22999954223632812,4,-0.001887475934033933,1.1695029224641804,52.7400016784668,1.4262352492386199,52.290000915527344,-1.1041568153731836,51.9900016784668,-0.001887475934033933
11771,2019-10-21,53.1500015258789,53.2400016784668,52.61999893188477,53.06999969482422,1099700.0,0.003208795490967198,3.769212711640545,0.30770133661984406,43.198542559860556,40.8291999876662,-0.1699055882346059,0.41216235416933245,-0.6626289042957083,-2.4479078288684946,12.873417412702063,0.6200027465820241,-0.059335865159795276,-0.2549985885620174,-1.6150821251465999,1.105084948022565,-0.9350403568543086,0.42504317973027383,-1.5699996948242116,94.57830356260543,55.64679742432243,0.6800417682922925,10,-0.48999977111815696,-0.11500167846678977,-1.0425014495849538,-1.8300018310546804,-0.18000030517576704,0,-0.005644459889840858,2.5263163178235835,52.97999954223633,1.1695029224641804,52.7400016784668,1.4262352492386199,52.290000915527344,-0.005644459889840858
11772,2019-10-22,53.36999893188477,53.54999923706055,53.18000030517578,53.31000137329102,1359100.0,0.004139179674317761,-1.3124955296472758,0.749952317375615,50.59052782554499,40.365126054368446,-0.4392279227955598,0.13696788174365082,-0.8366707586935505,-2.600624489234562,12.151919479786844,0.39999771118164773,-0.30002169147471847,0.004498863220220528,-1.3083265141514246,1.3173242405918657,-0.6519138254656056,0.6609115519060467,-1.7567971038818442,90.86291664004158,46.486811089433075,0.6564126886858231,10,-0.7349987030029368,-0.28499794006348367,-1.2624988555908274,-2.049999237060554,-0.31999969482422586,1,-0.014802269376814947,3.769212711640545,53.1500015258789,2.5263163178235835,52.97999954223633,1.1695029224641804,52.7400016784668,-0.014802269376814947
11773,2019-10-23,53.63999938964844,53.65999984741211,53.27000045776367,53.36000061035156,1470000.0,0.0050590306008486685,1.4374985098824595,4.6668362156663274,52.462107665598175,40.25512294153932,-0.7750574488055335,-0.17259760773524135,-1.0585649285783205,-2.8097133893785866,11.44141033650405,0.3899993896484375,-0.41461751958405557,0.29399929046631,-0.9885032880951385,1.5765018690277586,-0.34725199881441426,0.9352505797470343,-1.9493256652832045,98.64861730068844,48.92864660990763,0.6412512892807248,10,-1.019998550415039,-0.5549983978271484,-1.6774988174438477,-2.3199996948242188,-0.6399993896484375,2,-0.009321402044916716,-1.3124955296472758,53.36999893188477,3.769212711640545,53.1500015258789,2.5263163178235835,52.97999954223633,-0.009321402044916716
11774,2019-10-24,53.65999984741211,54.02000045776367,53.47000122070313,53.72000122070313,1374600.0,0.0003728646157952209,-1.5000043348968346,-0.21429155313354037,42.032344771263425,39.64417843819467,-0.8587102937293523,-0.2528151571011392,-1.010214465584049,-2.767269256418892,10.556998377395242,0.5499992370605398,-0.4725824262493532,0.3439996719360323,-0.874978699881936,1.5629780437540006,-0.26548951397295184,0.9534888578450165,-1.851166555664065,78.18180136774102,32.38048357466694,0.6094891859089852,10,-0.8599987030029297,-0.5749988555908203,-1.7274999618530273,-2.3400001525878906,-1.2299995422363281,3,-0.005218016774004575,1.4374985098824595,53.63999938964844,-1.3124955296472758,53.36999893188477,3.769212711640545,53.1500015258789,-0.005218016774004575
11775,2019-10-25,53.18000030517578,53.709999084472656,52.97000122070313,53.61999893188477,1213000.0,-0.008945202079784886,1.3870939955330819,7.333142602834776,42.92454273092868,40.99846945417851,-0.39693763218853917,0.16889911732818774,-0.4892437338324882,-2.2448655370770254,9.872781933223568,0.7399978637695241,-0.557927682270595,-0.09349994659423544,-1.2660492498084253,1.0790493566199544,-0.6797745982013268,0.4927747050128559,-1.1942736401464842,40.00005449561552,-5.052471227988242,0.5862746516070934,10,-0.37999916076660156,-0.09499931335449219,-1.2299995422363281,-1.8600006103515625,-0.4799995422363281,4,0.003948835713944554,-1.5000043348968346,53.65999984741211,1.4374985098824595,53.63999938964844,-1.3124955296472758,53.36999893188477,0.003948835713944554
11776,2019-10-28,52.72999954223633,53.31000137329102,52.52000045776367,52.86999893188477,1647400.0,-0.008461842052596924,-1.8214441416893987,0.3181814241003032,42.32558180797165,42.46816051533264,0.12061549572836583,0.5527279765164792,-0.0045904119241910735,-1.7579999205479027,9.024517522575556,0.7900009155273509,-0.6505557299447773,-0.4835006713867216,-1.6372626631531233,0.6702613203796801,-1.0603816672699224,0.09338032449647926,-0.5815309737882828,13.99993896484375,-32.807919550469926,0.5768809958832017,10,0.07000160217285156,0.35500144958496094,-0.7274990081787109,-1.4099998474121094,0.4399986267089844,0,0.0003792994109104164,1.3870939955330819,53.18000030517578,-1.5000043348968346,53.65999984741211,1.4374985098824595,53.63999938964844,0.0003792994109104164
11777,2019-10-29,52.52000045776367,52.84000015258789,52.41999816894531,52.72000122070313,1052500.0,-0.003982535298610257,-1.0999818804299106,1.4285831062670082,38.30273844718958,43.3794638205944,0.46231889069719045,0.6902153646179983,0.2270522613139292,-1.5075120754913414,8.76190115624228,0.4200019836425781,-0.6856915470519596,-0.6249998092651339,-1.7723067619392907,0.522307143409023,-1.1986532856022123,-0.05134633292805546,-0.22180933817037385,6.250134110258898,-40.73401456740303,0.5736534763370785,10,0.5799999237060547,0.5650005340576172,-0.41750049591064453,-1.2000007629394531,0.6499977111816406,1,0.008568178960724593,-1.8214441416893987,52.72999954223633,1.3870939955330819,53.18000030517578,-1.5000043348968346,53.65999984741211,0.008568178960724593
11778,2019-10-30,52.95000076293945,53.0,52.27999877929688,52.29999923706055,1285400.0,0.008187362936555642,-1.0869526758071875,-3.2499952316464924,44.303785243714195,44.13275191831248,0.15174239088360508,0.24439196623166026,-0.17231537906963723,-1.8905993471814924,8.762411021129122,0.7200012207031179,-0.564166973099411,-0.17699947357177592,-1.3247026560800705,0.9707037089365187,-0.7508510648259232,0.3968521176823714,1.0699996948242188,38.50582398477605,-9.198422510161272,0.5738515912541476,10,0.1999988555908203,0.13500022888183594,-0.38250064849853516,-1.4050006866455078,0.15999984741210938,2,0.001888545281968801,-1.0999818804299106,52.52000045776367,-1.8214441416893987,52.72999954223633,1.3870939955330819,53.18000030517578,0.001888545281968801
11779,2019-10-31,53.34000015258789,53.41999816894531,52.72999954223633,52.88999938964844,1680500.0,0.007365427460416685,1.2623024633067972,0.6923072408652887,53.31907653174159,45.495471953756976,-0.1611426594090517,-0.15679690414413017,-0.5358677243882681,-2.2218403356387313,8.818515368777383,0.6899986267089844,-0.37629934111740226,0.2149999618530245,-0.9309849619669421,1.3609848856729911,-0.3579925000569588,0.7879924237630078,0.6452002716064484,74.12595434101773,22.377255956720447,0.5729924619099845,10,-0.1900005340576172,-0.25499916076660156,-0.7725000381469727,-1.7950000762939453,-0.45999908447266336,3,-0.006374206067027766,-1.0869526758071875,52.95000076293945,-1.0999818804299106,52.52000045776367,-1.8214441416893987,52.72999954223633,-0.006374206067027766
11780,2019-11-01,53.02999877929688,53.5,52.88000106811523,53.349998474121094,1394400.0,-0.005811799257671502,-1.00001230557194,-0.7111092273131703,57.505750680787415,47.08516174497107,0.17511184659264245,0.05190409948047403,-0.20312104222632854,-1.8675394398012983,7.875048630026731,0.6199989318847727,-0.20921601401762757,-0.02900142669677308,-1.0194156282856142,0.961412774892068,-0.5242085274911972,0.466205674097651,0.9210976119995067,61.47534832528739,4.072130103510119,0.4952071007944216,11,0.12000083923339133,-0.00999832153321023,-0.27499866485596414,-1.3499984741211009,-0.07999801635742898,4,-0.011314321854281162,1.2623024633067972,53.34000015258789,-1.0869526758071875,52.95000076293945,-1.0999818804299106,52.52000045776367,-0.011314321854281162
11781,2019-11-04,52.18000030517578,53.09000015258789,51.959999084472656,53.06000137329102,1459800.0,-0.016028634616015558,1.404261104234726,2.7500059604702454,51.98328540403562,47.23991258702559,0.9756452556514432,0.81781869073275,0.6776231501373786,-0.9807681416217378,6.989990958404624,1.1300010681152344,-0.1306286149307212,-0.7989999771118192,-1.802590741678891,0.2045907874552526,-1.3007953593953516,-0.29720459482828687,1.737674133880617,14.285785059276396,-46.0413128547475,0.5017953822835346,11,0.8099994659423828,0.8400001525878906,0.6875,-0.5,0.8600006103515625,0,0.009965512739027238,-1.00001230557194,53.02999877929688,1.2623024633067972,53.34000015258789,-1.0869526758071875,52.95000076293945,0.009965512739027238
11782,2019-11-05,51.709999084472656,52.15999984741211,51.47000122070313,51.9900016784668,1941000.0,-0.009007305825111445,1.2258058561856424,0.31818437970063074,44.153206269025425,46.31670132073973,1.3247211698779253,1.2179501317706922,1.1535550672939863,-0.48864851788263763,6.9306219115706265,0.7099990844726491,-0.10122550797841967,-1.1850011825561495,-2.3167903790778723,-0.05321198603442667,-1.750895780817011,-0.6191065842952881,2.12936834040039,11.822561974773818,-49.73602632105002,0.5658945982608632,11,1.0350017547607422,1.2400016784667969,1.3175010681152344,-0.029998779296875,0.8800010681152344,1,0.028234366859833493,1.404261104234726,52.18000030517578,-1.00001230557194,53.02999877929688,1.2623024633067972,53.34000015258789,0.028234366859833493
11783,2019-11-06,51.9000015258789,52.38000106811523,51.709999084472656,51.9900016784668,2227900.0,0.003674384930772545,-1.8510417258479193,0.3214261386084912,41.0638296145451,46.20908852554881,0.9632385838277884,0.947354767592806,0.9692343527067777,-0.6488162670761994,6.786305326723455,0.670001983642571,-0.09520537018734387,-0.912998771667489,-2.0849529641349704,0.25895542079999245,-1.4989758679012297,-0.32702167543374827,1.7972039267439541,21.18229378072368,-38.84686392971983,0.5859770962337397,11,0.6899986267089915,1.049999237060554,1.1349983215332102,-0.2200012207031179,1.029998779296882,2,0.02447006947452901,1.2258058561856424,51.709999084472656,1.404261104234726,52.18000030517578,-1.00001230557194,53.02999877929688,0.02447006947452901
11784,2019-11-07,51.5,52.83000183105469,50.93000030517578,52.599998474121094,2675000.0,-0.007707158268183245,1.4358912912707302,12.222184546262758,34.773681124565414,45.303437235952885,1.1450351943536177,1.2549691804629077,1.369097151266402,-0.2144566221161881,7.442580961347721,1.9000015258789062,-0.17108618622093985,-1.2135002136230497,-2.4777160151940976,0.05071558794799813,-1.84560811440857,-0.5813923128375293,2.0635731987076724,22.178979085956865,-32.82098185715961,0.6321079007855224,11,0.7150001525878906,1.1800003051757812,1.5349998474121094,0.18000030517578125,1.9799995422363281,3,0.03126214777381664,-1.8510417258479193,51.9000015258789,1.2258058561856424,51.709999084472656,1.404261104234726,52.18000030517578,0.03126214777381664
11785,2019-11-08,51.68000030517578,51.91999816894531,51.09000015258789,51.25,1573400.0,0.003495151556811349,-1.2133280436197917,-0.3909099105972437,34.90759351486169,44.47921631449622,0.8156590224287328,1.020991451867431,1.1862112634090494,-0.3660482395103415,8.437117706837618,0.8299980163574219,-0.286477586378048,-0.9659999847412095,-2.301229000473583,0.3692290309911641,-1.6336144926073999,-0.29838547687501915,1.672887062049341,34.722224675088434,-14.64049871713192,0.6676145078661885,11,0.5349998474121094,1.0,1.4499998092651367,0.0,2.200000762939446,4,0.02321982886713081,1.4358912912707302,51.5,-1.8510417258479193,51.9000015258789,1.2258058561856424,51.709999084472656,0.02321982886713081
11786,2019-11-11,51.599998474121094,52.88999938964844,51.4000015258789,51.540000915527344,1081000.0,-0.0015480230375826132,-7.764787721030103,0.13952910700661805,31.28966412165704,43.699985833881485,0.8029525417039878,1.0957404393356498,1.2649173587910738,-0.26308364421479524,8.496159496056201,1.4899978637695384,-0.35934967985222244,-1.0070016860961886,-2.418340542902378,0.40433717071000075,-1.7126711144992868,-0.30133225769309036,1.5590579281400778,34.18359601558577,-9.519449179399437,0.7056694284030961,11,0.6150016784667969,1.0200023651123047,1.5675020217895508,0.0800018310546875,2.6800003051757884,0,0.026162835828288378,-1.2133280436197917,51.68000030517578,1.4358912912707302,51.5,-1.8510417258479193,51.9000015258789,0.026162835828288378
11787,2019-11-12,51.68000030517578,51.79999923706055,51.40999984741211,51.43999862670898,1343400.0,0.0015504231283032244,-1.6000025431379779,4.000190742624737,28.41414762682578,41.93447054311612,0.6607510919710435,1.044895631412686,1.1487385929712133,-0.3191050314823727,7.800492889735172,0.3899993896484375,-0.41061506905135303,-0.9114997863769503,-2.3577474949164454,0.5347479221625449,-1.6346236406467014,-0.18837593210719916,1.3007316093185608,38.26532399640328,1.4500433297389534,0.7231238542697489,11,0.5349998474121094,0.7950000762939453,1.4875001907348633,0.0,2.540000915527351,1,0.026315801128494964,-7.764787721030103,51.599998474121094,-1.2133280436197917,51.68000030517578,1.4358912912707302,51.5,0.026315801128494964
11788,2019-11-13,52.63000106811523,52.93999862670898,51.86000061035156,52.31999969482422,2207300.0,0.018382367595386917,1.3225851439541123,1.291663355320603,40.585035531720415,40.519577098669316,-0.37930295469269737,0.12824820612737398,0.17446609154414006,-1.236962652579102,7.177008828957956,1.259998321533196,-0.40688974427941105,0.021500968933096942,-1.4178011010065035,1.4608030388726974,-0.6981500660367033,0.7411520039028971,-1.700000762939446,84.57722301194318,50.80537967925473,0.7196510349698015,11,-0.41500091552733664,-0.1550006866455007,0.5374994277954173,-0.950000762939446,2.319999694824226,2,-0.0007600401808004476,-1.6000025431379779,51.68000030517578,-7.764787721030103,51.599998474121094,-1.2133280436197917,51.68000030517578,-0.0007600401808004476
11789,2019-11-14,53.06000137329102,53.29999923706055,52.6500015258789,53.1500015258789,2515700.0,0.00817025074005362,2.3333594170294294,-0.2903217867470229,48.89300074675036,39.56260488377632,-0.9534649735116574,-0.29149439370707597,-0.24468381501108638,-1.6315140057099384,7.381914608079438,0.6699981689453196,-0.3543746073421872,0.43550128936768573,-1.0170098121724394,1.8880123909078108,-0.2907542614023768,1.1617568401377483,-2.0898011016845786,89.14036365644958,53.836586374423675,0.726255550770061,11,-0.9450016021728587,-0.5850009918212962,0.07499885559081321,-1.3800010681152415,1.2399978637695241,3,-0.0024500766066825053,1.3225851439541123,52.63000106811523,-1.6000025431379779,51.68000030517578,-7.764787721030103,51.599998474121094,-0.0024500766066825053
11790,2019-11-15,52.88000106811523,53.20000076293945,52.58000183105469,53.11999893188477,1693900.0,-0.003392391641859338,2.099982833927788,2.6666384096983706,51.45632290503117,39.50405349499805,-0.8906397017068954,-0.12582073752848544,-0.046029544060637306,-1.403977849924125,7.872595931496698,0.6199989318847656,-0.3686074973874298,0.2605009078979421,-1.1875392397559423,1.7085410555518266,-0.4635191659290001,0.9845209817248843,-1.8166088378906196,77.89480658457667,38.24816463428243,0.7240200738269427,11,-0.7650012969970632,-0.4050006866455007,0.19999885559082742,-1.200000762939446,1.3899993896484446,4,0.01134641569594974,2.3333594170294294,53.06000137329102,1.3225851439541123,52.63000106811523,-1.6000025431379779,51.68000030517578,0.01134641569594974
11791,2019-11-18,52.849998474121094,53.59000015258789,52.7599983215332,53.13999938964844,1461500.0,-0.0005673712819235233,-2.5319135121096035,1.2083479034872286,53.319891101032425,40.52257403188771,-0.8444010121105663,-0.12590101816168442,0.03393368715046563,-1.3253329303422134,8.795361460642912,0.8300018310546875,-0.472355446550786,0.24549846649169638,-1.1855183939756415,1.6765153269590343,-0.47000996374197257,0.9610068967253653,-1.6971419636230465,66.05497362959645,21.267504097446547,0.7155084302336706,11,-0.5899982452392578,-0.3749980926513672,0.15500164031982422,-1.1699981689453125,1.3700027465820384,0,0.019489169796258254,2.099982833927788,52.88000106811523,2.3333594170294294,53.06000137329102,1.3225851439541123,52.63000106811523,0.019489169796258254
11792,2019-11-19,52.58000183105469,52.97000122070313,52.4000015258789,52.68999862670898,1576700.0,-0.005108735115642693,-1.4255440031816244,0.37929809791899893,46.153864455573924,41.088133458668686,-0.4894915508275446,0.08630114920241283,0.3624222359553144,-1.0101652491716493,9.21166173813191,0.569999694824233,-0.5905714231617054,0.015001678466795454,-1.3699171485390238,1.3999205054726147,-0.6774577350361142,0.7074610919697051,-1.2809167020312486,41.618578683113235,-3.7997496274823632,0.6924594135029108,11,-0.32000160217285156,-0.10500144958496094,0.3249988555908203,-0.9000015258789062,1.7599983215332031,1,0.032331625885150705,-2.5319135121096035,52.849998474121094,2.099982833927788,52.88000106811523,2.3333594170294294,53.06000137329102,0.032331625885150705
11793,2019-11-20,53.13999938964844,53.18000030517578,52.52000045776367,52.6500015258789,1386500.0,0.01065039062556683,1.3157901781531502,-4.4546558002431125,47.99196310319813,42.556831456294546,-0.955588148726946,-0.5408030348766744,-0.14652208222506147,-1.5198397800552073,9.5809863236761,0.6599998474121094,-0.607536247777233,0.599999237060544,-0.7197297231962025,1.9197281973172906,-0.05986524306783281,1.2598637171889209,-1.7034593592111307,62.184766197255556,19.555149104638545,0.6598644801283733,11,-0.7999992370605469,-0.6649990081787109,-0.39749908447265625,-1.4599990844726562,1.2400016784667898,2,0.020323708006384944,-1.4255440031816244,52.58000183105469,-2.5319135121096035,52.849998474121094,2.099982833927788,52.88000106811523,0.020323708006384944
11794,2019-11-21,53.38000106811523,53.66999816894531,52.88999938964844,53.61000061035156,1784300.0,0.0045164034855735835,3.457203893230444,-0.46938886726353435,53.56417266645364,44.62978469536032,-1.0067359549791064,-0.8462444593673624,-0.34033332603782185,-1.7187888988211526,9.678581606642048,0.779998779296875,-0.5307302675088863,0.8540008544921776,-0.4208806687071771,2.128882377691532,0.21656009289250022,1.4914416160918549,-1.8142534303488844,77.16552225446158,35.39464607443772,0.637440761599678,11,-0.8450012207031179,-0.9050006866455007,-0.570000648498528,-1.5100002288818288,1.3400001525879048,3,0.029411758400319954,1.3157901781531502,53.13999938964844,-1.4255440031816244,52.58000183105469,-2.5319135121096035,52.849998474121094,0.029411758400319954
11795,2019-11-22,53.38999938964844,53.63000106811523,53.06999969482422,53.540000915527344,959600.0,0.00018730463344218684,2.3939288851899123,0.6521818453219907,64.86482686741748,48.360358333778144,-0.8366442124570312,-0.8850821379207332,-0.30146081338625663,-1.6950836768816373,10.51746822970272,0.5600013732910085,-0.44290578406219083,0.853499221801755,-0.44725822895524914,2.154256672558759,0.20312049642325292,1.503877947180257,-1.6559117093877802,77.95279374748452,31.354218727226495,0.6503787253785017,11,-0.8500003814697266,-0.9149990081787109,-0.4524984359741211,-1.519998550415039,0.24000167846678977,4,0.0170443876721329,3.457203893230444,53.38000106811523,1.3157901781531502,53.13999938964844,-1.4255440031816244,52.58000183105469,0.0170443876721329
11796,2019-11-25,52.75,53.52999877929688,52.6500015258789,53.40999984741211,1208000.0,-0.011987252237589008,-1.0465128657798195,4.399954224098469,62.264145850802336,52.121469247553314,-0.018284906296358372,-0.2566669872090941,0.3719535938016918,-1.0210877070624775,11.127269634853702,0.879997253417983,-0.28994479203918644,0.21249980926513956,-1.0889145963234483,1.5139142148537275,-0.4382073935291544,0.8632070120594335,-0.8610394806445711,27.55900781564491,-22.470278757037015,0.6507072027942932,11,0.0149993896484375,-0.27499961853027344,0.08500099182128906,-0.5300006866455078,1.0499992370605469,0,0.02881517455476157,2.3939288851899123,53.38999938964844,3.457203893230444,53.38000106811523,1.3157901781531502,53.13999938964844,0.02881517455476157
11797,2019-11-26,52.97000122070313,53.13000106811523,52.63000106811523,52.72999954223633,2393300.0,0.00417063925503558,-1.2727343661946675,-0.36363899083895534,62.52925789471816,54.55971617677529,-0.040293283670131075,-0.46507115221690754,0.16024336431869557,-1.2051485609490058,11.632456392444695,0.5,-0.13253874886484596,0.410000991821299,-0.9056219966911243,1.7256239803337223,-0.2478105024349162,1.0678124860775142,-0.9385576893805094,39.13057900585536,-13.946709395593182,0.6578114942562127,11,0.06499862670897727,-0.49500083923340554,-0.12250041961670632,-0.510000228881843,0.7799987792968679,1,0.02359826262400455,-1.0465128657798195,52.75,2.3939288851899123,53.38999938964844,3.457203893230444,53.38000106811523,0.02359826262400455
11798,2019-11-27,53.04999923706055,53.16999816894531,52.599998474121094,52.9900016784668,1044800.0,0.0015102513595213196,2.8000559497469544,0.2499880791544073,69.62023971746129,56.8627427290765,-0.06084809926404233,-0.5662240138312313,0.08512357612189447,-1.25125024386778,12.411236040076577,0.5699996948242188,0.06618928698129167,0.48499908447265483,-0.8376061519528477,1.8076043208981574,-0.17630353374009644,1.146301702685406,-0.8874713347281116,42.05615806398711,-14.312833994197312,0.661302618212752,11,-0.0149993896484375,-0.5749988555908203,-0.18999862670898438,-0.5899982452392578,0.75,2,0.024316699982648737,-1.2727343661946675,52.97000122070313,-1.0465128657798195,52.75,2.3939288851899123,53.38999938964844,0.024316699982648737
11799,2019-11-29,53.0,53.459999084472656,52.41999816894531,53.2400016784668,584300.0,-0.0009424927008409023,2.0588420090094637,-4.000190742624619,67.27748429682734,58.620649550387185,-0.022635485703339953,-0.5723473062103182,0.13436256188038698,-1.1714527260885959,13.227729211212727,1.0400009155273438,0.2863389670709324,0.45199985504150675,-0.8369754022692177,1.7409751123522312,-0.1924877736138555,1.096487483696869,-0.716874476338532,47.933920774287394,-10.711686682414474,0.644487628655362,11,0.034999847412109375,-0.5249996185302734,-0.14749908447265625,-0.5399990081787109,0.9199981689453125,4,0.02603775600217406,2.8000559497469544,53.04999923706055,-1.2727343661946675,52.97000122070313,-1.0465128657798195,52.75,0.02603775600217406
11800,2019-12-02,52.43000030517578,53.02999877929688,52.36000061035156,52.77000045776367,1349800.0,-0.010754711223098457,-1.791661699608228,1.416657394897878,59.62879699780497,59.32163909447303,0.5328540471109733,-0.05228333204441071,0.6947062397746748,-0.5733894127083232,13.94872251628502,0.6699981689453196,0.3750002879346823,-0.08799991607666158,-1.3575230869473813,1.1815232547940582,-0.722761501512025,0.5467616693587019,1.2399978637695312,5.982889262751505,-53.45373404645636,0.6347615854353614,12,0.5849990844726562,-0.1100006103515625,0.5125007629394531,0.030000686645507812,2.099998474121101,0,0.04367730120538038,2.0588420090094637,53.0,2.8000559497469544,53.04999923706055,-1.2727343661946675,52.97000122070313,0.04367730120538038
11801,2019-12-03,52.70000076293945,52.959999084472656,52.58000183105469,52.63999938964844,1544700.0,0.00514973214175285,-3.2222740277630604,-0.1764745481268723,61.33334802699448,61.008248380186416,0.26746571253939067,-0.29653258604827926,0.4150866900204093,-0.8064457206073001,14.395242181320771,0.529998779296875,0.3834393737722479,0.1560005187988267,-1.1056511444165054,1.4176521820141588,-0.47482531280883933,0.7868263504064927,0.9437974548339838,30.909147656732255,-29.916435505583774,0.6308258316076657,12,0.3149986267089844,-0.40000152587890625,0.24250030517578125,-0.23999977111816406,2.3699989318847656,1,0.017647064358863984,-1.791661699608228,52.43000030517578,2.0588420090094637,53.0,2.8000559497469544,53.04999923706055,0.017647064358863984
11802,2019-12-04,53.16999816894531,53.2599983215332,52.47999954223633,52.47999954223633,1235200.0,0.008918356721094645,-1.2608705267056983,11.49971390425329,56.71639383308492,61.97762957239606,-0.12297122953712858,-0.6867524512122714,-0.08795845199595931,-1.238785997127117,14.443323728722474,0.779998779296875,0.4003216760912238,0.5529979705810533,-0.6739467987198395,1.779942739881946,-0.06047441406939669,1.1664703552315032,0.44812409667968467,73.63624383578747,15.161778594538887,0.6134723846504478,12,-0.154998779296875,-0.8699989318847656,-0.22749710083007812,-0.7099971771240234,2.410003662109375,2,0.011848807406640072,-3.2222740277630604,52.70000076293945,-1.791661699608228,52.43000030517578,2.0588420090094637,53.0,0.011848807406640072
11803,2019-12-05,53.16999816894531,53.18999862670898,52.83000183105469,53.06999969482422,744400.0,0.0,4.142833787466361,0.1449256132552701,51.53199198805637,61.75183171924082,-0.13216719040549663,-0.6184366791116531,-0.11749659655600198,-1.199948219770853,14.813103788144113,0.35999679565428977,0.41000170244528533,0.4894981384277344,-0.7124033421916138,1.6913996190470826,-0.11145260188193618,1.090448878737405,0.4229616635742133,73.63624383578747,18.254252345344632,0.6009507403096738,12,-0.17499732971191406,-0.8699989318847656,-0.07749748229980469,-0.6949977874755859,2.4500007629394602,3,0.010908441809829528,-1.2608705267056983,53.16999816894531,-3.2222740277630604,52.70000076293945,-1.791661699608228,52.43000030517578,0.010908441809829528
11804,2019-12-06,53.11000061035156,53.290000915527344,52.81000137329102,53.04999923706055,1152200.0,-0.0011284100180539713,1.2857013106147652,0.600022888532845,53.31412420558982,60.46842031237108,-0.12795247621074424,-0.4549637188622455,-0.09575807904374045,-1.106176960629071,14.440717843544867,0.479999542236321,0.4857616360052148,0.34900054931640767,-0.729300197819903,1.4273012964527183,-0.19014982425174765,0.888150922884563,0.45830003772460515,80.64513482694406,26.949632283070244,0.5391503735681544,12,-0.16500091552734375,-0.8100013732910156,0.00749969482421875,-0.6350002288818359,3.1499977111816406,4,0.012991877589519252,4.142833787466361,53.16999816894531,-1.2608705267056983,53.16999816894531,-3.2222740277630604,52.70000076293945,0.012991877589519252
11805,2019-12-09,52.88000106811523,53.38999938964844,52.77999877929688,53.290000915527344,1682000.0,-0.004330625863173232,1.0000125072698274,-6.833174391251946,50.40875616512388,59.15115479174014,0.024692641046577535,-0.13750349794869265,0.09993569588321094,-0.8526591912698649,14.09160061634328,0.6100006103515554,0.5065169377312202,0.05900096893309836,-0.8920737757105286,1.0100757135767253,-0.41653640338871867,0.5345383412549154,0.6641335792064496,43.95621900557874,-7.838155838639679,0.47553737232181387,12,0.029998779296882105,-0.5800018310546804,0.23749923706055398,-0.4050006866455007,3.899997711181655,0,0.019667115730396034,1.2857013106147652,53.11000061035156,4.142833787466361,53.16999816894531,-1.2608705267056983,53.16999816894531,0.019667115730396034
11806,2019-12-10,52.95000076293945,53.27000045776367,52.77999877929688,52.91999816894531,954400.0,0.0013237460932358225,-2.1612871469883475,-0.07317708575628601,55.33141242055895,58.351394183500226,-0.015593247121408638,-0.10664652928743834,-0.0010399313683677747,-0.8838051048860578,15.055346922864373,0.49000167846678977,0.4748112370230686,0.06150054931640625,-0.6967871270865871,0.8197882257193996,-0.31764328888509397,0.44064438751790647,0.5704512036428184,51.648494451920136,-1.3738523460618879,0.37914383820149716,12,-0.04000091552734375,-0.6500015258789062,0.13499927520751953,-0.47500038146972656,4.209999084472656,1,0.02983943330673755,1.0000125072698274,52.88000106811523,1.2857013106147652,53.11000061035156,4.142833787466361,53.16999816894531,0.02983943330673755
11807,2019-12-11,53.040000915527344,53.20000076293945,52.68999862670898,52.95000076293945,1050200.0,0.0016997195711256907,1.4878162245648334,2.9997457088366177,48.333354526149826,55.98618471779895,-0.10573935065499995,-0.09437330873039684,-0.12031931701304188,-0.9333949779412407,16.004386503780836,0.5100021362304759,0.38609991730554327,0.08350067138671591,-0.41938600661485737,0.5863873493882892,-0.16794266761407073,0.33494401038750254,0.45724202393031277,50.000272478079644,-1.78612756542217,0.2514433390007875,12,-0.13000106811523438,-0.7400016784667969,-0.03500080108642578,-0.5650005340576172,4.319999694824219,2,0.03827297783289807,-2.1612871469883475,52.95000076293945,1.0000125072698274,52.88000106811523,1.2857013106147652,53.11000061035156,0.03827297783289807
11808,2019-12-12,52.59000015258789,53.1500015258789,52.41999816894531,53.0,1197400.0,-0.008484177133709636,1.0563390875926346,-4.555546136565931,37.69465703284708,52.69920391069003,0.3041311869948444,0.37152532909895797,0.31326742061810364,-0.44040028237880335,16.463097407741966,0.7300033569335866,0.34112201843318957,-0.3645000457763672,-0.8731394906797476,0.14413939912701323,-0.6188197682280574,-0.11018032332467698,0.8844979402876447,17.525955639452572,-29.767506208319656,0.25431972245169027,12,0.2849998474121094,-0.29000091552734375,0.25750064849853516,-0.11499977111816406,5.159999847412109,3,0.05685494713427297,1.4878162245648334,53.040000915527344,-2.1612871469883475,52.95000076293945,1.0000125072698274,52.88000106811523,0.05685494713427297
11809,2019-12-13,52.93000030517578,52.97999954223633,52.2400016784668,52.56999969482422,1579000.0,0.0064651103175774605,2.217388419882905,-0.8780505959303678,43.50282546757073,50.907429296219554,-0.052347540079701105,0.022436801996363442,-0.041790992082837874,-0.7337155340129442,16.474354786959754,0.7399978637695312,0.2839973816186898,-0.017999839782717686,-0.5242796950531314,0.48828001548769606,-0.271139767417921,0.23514008785248564,0.5222078380492761,60.0,15.899639045082736,0.2531399276352052,12,-0.11499977111816406,-0.6300010681152344,-0.15999984741210938,-0.4549999237060547,5.529998779296875,4,0.05082181392781804,1.0563390875926346,52.59000015258789,1.4878162245648334,53.040000915527344,-2.1612871469883475,52.95000076293945,0.05082181392781804
11810,2019-12-16,53.47999954223633,53.4900016784668,52.77000045776367,53.06000137329102,1322900.0,0.010391068087841404,2.272714662227771,1.1666596024244282,60.57972456725209,50.82369335624818,-0.48918403534914745,-0.506263711777919,-0.6320386186132012,-1.231441656260479,16.839279601804996,0.720001220703125,0.20169395863887019,0.5019994735717788,-0.055800002207803345,1.0597989493513609,0.22309973568198416,0.7808992114615734,-1.2399978637695312,99.1998291015625,50.817429672161175,0.2788997378897928,12,-0.6149978637695312,-1.1000003814697266,-1.0324993133544922,-1.0049991607666016,5.450000762939453,0,0.0519820269837763,2.217388419882905,52.93000030517578,1.0563390875926346,52.59000015258789,1.4878162245648334,53.040000915527344,0.0519820269837763
11811,2019-12-17,53.88000106811523,54.1500015258789,53.41999816894531,53.63000106811523,1313400.0,0.0074794601589889265,-1.1790956398957195,0.5952406902815723,62.53445581616259,51.47014468770126,-0.7869568838517864,-0.8697353070814628,-1.0500947106971665,-1.5827002748341528,17.12983955796938,0.7300033569335866,0.14533380795409556,0.8505008697509666,0.1665352904804891,1.5344664490214441,0.5085180801157279,1.1924836593862054,-1.6399993896484304,85.86384924954308,34.81118032878831,0.34198278963523876,12,-0.6849994659423757,-1.1049995422363281,-1.4325008392333913,-1.4050006866455007,4.95000076293946,1,0.05382326751470301,2.272714662227771,53.47999954223633,2.217388419882905,52.93000030517578,1.0563390875926346,52.59000015258789,0.05382326751470301
11812,2019-12-18,54.27999877929688,54.31000137329102,53.72999954223633,54.08000183105469,3987000.0,0.007423862346921162,3.4615158895505607,0.7999877929687784,65.56964152406596,53.02988352503565,-1.13198274426356,-1.1972257797755645,-1.4512984562244284,-1.9368824471972275,17.96987757079863,0.5800018310546946,0.1755627097681156,1.165498733520515,0.31458086659206685,2.016416600448963,0.7400398000562873,1.5909576669847425,-1.963597106933598,98.55059911027242,44.44485109866969,0.425458933464225,12,-1.0049972534179759,-1.4199981689453196,-1.8624982833862376,-1.8049983978271555,4.870002746582017,2,0.05305823752548977,-1.1790956398957195,53.88000106811523,2.272714662227771,53.47999954223633,2.217388419882905,52.93000030517578,0.05305823752548977
11813,2019-12-19,54.22000122070313,54.459999084472656,53.81000137329102,54.459999084472656,1418600.0,-0.0011053345604833398,4.416695806974541,-1.2000076295108701,65.4040890560338,54.37321295286276,-1.0140132439954996,-1.1090291322732,-1.3980647120207124,-1.823288819274829,18.7015544043907,0.6499977111816335,0.17942415585241633,1.0515010833740277,0.06715484447142472,2.0358473222766307,0.5593279639227262,1.5436742028253292,-1.783983566284185,89.18927278382186,32.88581560594519,0.49217311945130005,12,-0.8700008392334055,-1.0600013732910227,-1.8750009536743235,-1.7450008392334055,4.860000610351555,3,0.057912196956009465,3.4615158895505607,54.27999877929688,-1.1790956398957195,53.88000106811523,2.272714662227771,53.47999954223633,0.057912196956009465
11814,2019-12-20,54.95000076293945,55.4000015258789,54.18999862670898,55.040000915527344,4241500.0,0.013463657797882611,1.9876564140965123,0.3750039736783657,80.5825943884943,57.72586164434836,-1.626616852984533,-1.8080785982369605,-2.1248729939279514,-2.4928275770965627,19.311925295954175,1.2100028991699219,0.20096280425176616,1.703000640869142,0.4374057032639058,2.9685955784743783,1.0702031720665275,2.3357981096717566,-2.3520645941162073,82.88971178015771,19.38573083397025,0.6327974688026167,12,-1.1299991607666016,-1.1299991607666016,-2.6050004959106445,-2.4750003814697266,4.469997406005859,4,0.050955399421013015,4.416695806974541,54.22000122070313,3.4615158895505607,54.27999877929688,-1.1790956398957195,53.88000106811523,0.050955399421013015
11815,2019-12-23,54.29999923706055,55.29999923706055,54.18000030517578,55.0,1802700.0,-0.011828963000075077,-1.3829799322281517,7.777773068282965,67.77779096440791,59.108792593664916,-0.8426159497264791,-1.1451173901352263,-1.4643379481971124,-1.7925567076518405,19.947880849450105,1.1199989318847656,0.23861350930044267,1.0074991226196275,-0.34236819666651286,2.357366441905768,0.33256546297655376,1.6824327822627012,-1.4218565325317343,44.44442303765,-22.224936428950087,0.6749336596430714,12,-0.4799976348876953,-0.4799976348876953,-2.0049991607666016,-1.8249988555908203,5.060001373291016,0,0.07661141631421686,1.9876564140965123,54.95000076293945,4.416695806974541,54.22000122070313,3.4615158895505607,54.27999877929688,0.07661141631421686
11816,2019-12-24,54.27000045776367,54.27999877929688,53.79999923706055,54.22000122070313,960500.0,-0.0005524637148871525,12.71507984086068,-0.07142740366536497,63.54684709147672,60.79918065647902,-0.6768636729648065,-1.049198220155965,-1.4029824841961869,-1.7143477785951688,20.9315095563238,0.5,0.27790501706430604,0.9015003204345717,-0.490269013971087,2.2932696548402305,0.2056156532317459,1.5973849876373976,-1.13967187109985,32.335345755069454,-32.070851111285094,0.6958846672028293,12,-0.4499988555908203,-0.4499988555908203,-1.9750003814697266,-1.7950000762939453,5.25,1,0.08586695795292676,-1.3829799322281517,54.29999923706055,1.9876564140965123,54.95000076293945,4.416695806974541,54.22000122070313,0.08586695795292676
11817,2019-12-26,54.22000122070313,54.38000106811523,54.02000045776367,54.25,1140500.0,-0.000921305263290928,1.4827549919760796,-0.5999847409780464,62.77378156876219,63.585750049358474,-0.49380802416863645,-0.9494282304619617,-1.308988281470917,-1.6098721623677434,22.030685304340082,0.3600006103515554,0.3529540136440943,0.789001083374032,-0.639209548249859,2.217211714997923,0.07489576756209004,1.5031063991859739,-0.862705340117806,26.25008642661185,-35.460611836655026,0.7141053158119444,12,-0.39999961853028054,-0.39999961853028054,-1.8525009155273509,-1.7450008392334055,4.439998626708977,3,0.08502398573519931,12.71507984086068,54.27000045776367,-1.3829799322281517,54.29999923706055,1.9876564140965123,54.95000076293945,0.08502398573519931
11818,2019-12-27,54.34000015258789,54.36999893188477,53.95000076293945,54.08000183105469,1891500.0,0.0022131857097587027,1.6250223520294922,-8.666963377418126,64.74821591764633,65.94634898825576,-0.3793574649825828,-1.0201309531496463,-1.3923621204653358,-1.685161182880904,23.09299591234165,0.4199981689453196,0.413547006865727,0.8444999694824205,-0.6271189645296431,2.316118903494484,0.10869050247638512,1.5803094364884558,-0.7784337074732051,33.750008940684076,-24.509521443180148,0.7358094670060323,12,-0.25499916076660156,-0.5199985504150391,-1.9724998474121094,-1.864999771118164,4.220001220703132,4,0.08851677143512005,1.4827549919760796,54.22000122070313,12.71507984086068,54.27000045776367,-1.3829799322281517,54.29999923706055,0.08851677143512005
11819,2019-12-30,54.38000106811523,54.41999816894531,54.09000015258789,54.20000076293945,832500.0,0.0007361228453259816,1.5384999119666647,0.692313335387387,68.84424133449379,66.86462862906039,-0.21461451390901942,-1.0028619706687678,-1.4090250879836574,-1.6837574669941304,23.90668217550656,0.3299980163574219,0.5069350079860371,0.8155008316039982,-0.6873734041052444,2.318375067313241,0.06406371374937692,1.5669379494586195,-0.6345911149241203,38.66678873697869,-20.517919204967797,0.7514371178546219,12,0.029998779296882105,-0.5599994659423757,-1.9725008010864187,-1.9050006866455007,4.149997711181655,0,0.0864288464623666,1.6250223520294922,54.34000015258789,1.4827549919760796,54.22000122070313,12.71507984086068,54.27000045776367,0.0864288464623666
11820,2019-12-31,54.72000122070313,54.7599983215332,54.2599983215332,54.40999984741211,1450100.0,0.006252301322356102,1.5641316574558615,1.7222269317171421,70.82355348793803,67.78563948147989,-0.40255585382691805,-1.2253277132940923,-1.7289923153484565,-1.9903342269049205,24.98423133932905,0.5,0.6994473466180295,1.0410009384155359,-0.44680099522705774,2.5288028720581295,0.2970999715942426,1.7849019052368291,-0.8091321102432474,95.83363135684216,34.22109289712881,0.7439009668212964,12,-0.15500068664551492,-0.8999996185302805,-2.215001106262214,-2.105001449584968,3.6100006103515554,1,0.08589175517898107,1.5384999119666647,54.38000106811523,1.6250223520294922,54.34000015258789,1.4827549919760796,54.22000122070313,0.08589175517898107
11821,2020-01-02,53.63000106811523,54.77000045776367,53.38999938964844,54.68000030517578,1387300.0,-0.01991959298742685,1.2439050109013543,-3.387079308435311,55.619053155120156,66.68001855159703,0.7244344678584937,-0.06543688669587056,-0.6366926095568672,-0.8753047551409949,25.519914075547295,1.3800010681152344,0.8355143913248213,-0.09549922943116229,-1.5108362847712868,1.3198378259089623,-0.8031677571012281,0.6121692982389035,1.7700004577636719,17.391412514961104,-43.80259274539877,0.7076685276700632,1,0.7649993896484446,0.1900005340576243,-1.1225013732910085,-0.8700008392333913,4.789997100830085,3,0.1068431741211171,1.5641316574558615,54.72000122070313,1.5384999119666647,54.38000106811523,1.6250223520294922,54.34000015258789,0.1068431741211171
11822,2020-01-03,53.79999923706055,54.349998474121094,53.56000137329102,53.66999816894531,976100.0,0.003169833405921585,-3.5143380309323597,-0.12381063102404631,62.17304471567801,66.32101362489084,0.5355017388008392,-0.19585874146086013,-0.8094606789339736,-1.0172745751543104,25.72787375311083,0.789997100830071,0.8698887698360949,0.04299888610839986,-1.348117482390883,1.4341152546076827,-0.6525592981412416,0.7385570703580413,1.5598022460937457,29.710110874919494,-35.47886282466855,0.6955581842496426,1,0.595001220703125,0.020002365112304688,-1.1799993515014648,-1.039999008178711,4.590000152587891,4,0.106319726799603,1.2439050109013543,53.63000106811523,1.5641316574558615,54.72000122070313,1.5384999119666647,54.38000106811523,0.106319726799603
11823,2020-01-06,53.75,54.11999893188477,53.54999923706055,53.79999923706055,2585200.0,-0.0009293538618881936,-1.53332768193959,-0.3846063558202999,58.760694210780265,63.89635804958927,0.5719687193913927,-0.10559310108074271,-0.771573700608883,-0.9402111728930151,25.940585536312454,0.5699996948242259,0.8654001901417061,-0.036000442504885655,-1.3995005749340166,1.3274996899242453,-0.7177505087194547,0.6457496237096834,1.5704054412841728,26.086980558880356,-38.11598643467926,0.6817500662145657,1,0.5949993133544922,0.07000160217285156,-0.994999885559082,-0.9899997711181641,4.909999847412109,0,0.09134883437045782,-3.5143380309323597,53.79999923706055,1.2439050109013543,53.63000106811523,1.5641316574558615,54.72000122070313,0.09134883437045782
11824,2020-01-07,53.79999923706055,53.84000015258789,53.31999969482422,53.6500015258789,1815100.0,0.0009302183639170458,3.521752110526927,-3.000000000000142,53.827754252756066,62.346353970516844,0.3818414168444235,-0.10672052901933426,-0.8339987026178832,-0.9531601206954008,25.892306990054102,0.5200004577636719,0.8113865928960351,-0.020501136779785156,-1.3463808003535078,1.3053785267939375,-0.68344096856665,0.6424386950070797,1.4817980831909097,33.10339928809894,-25.570878292467498,0.6629398317868616,1,0.24500083923339844,0.020002365112304688,-1.044999122619629,-1.039999008178711,5.58000183105468,1,0.08847587739279206,-1.53332768193959,53.75,-3.5143380309323597,53.79999923706055,1.2439050109013543,53.63000106811523,0.08847587739279206
11825,2020-01-08,53.91999816894531,54.08000183105469,53.6500015258789,53.81999969482422,1504300.0,0.0022304634495626807,1.0475922326570246,0.6666666666666351,50.51278464805424,60.898124810136565,0.2260413628741702,-0.15263633851162695,-0.9498110063638876,-1.0465312001041838,25.834778232709155,0.43000030517578836,0.7625212525779972,0.047497940063479405,-1.202476911009569,1.2974727911365278,-0.5774894854730448,0.6724853656000036,1.2833272462890548,41.37918333951577,-13.283427633660843,0.6249874255365231,1,0.1250019073486328,-0.09999656677246094,-1.1649980545043945,-1.1599979400634766,5.820003509521484,2,0.08549704686389714,3.521752110526927,53.79999923706055,-1.53332768193959,53.75,-3.5143380309323597,53.79999923706055,0.08549704686389714
11826,2020-01-09,54.52999877929688,54.59000015258789,53.68000030517578,53.86000061035156,1869700.0,0.011313068083576017,1.303794412199291,6.700083924620503,53.04136772445029,59.81674549410191,-0.38353252423435436,-0.6726873159008377,-1.53394331989616,-1.6270445538223015,26.001709028250712,0.9099998474121094,0.5863022227480741,0.5784986495971722,-0.6248349439140952,1.7818322431084397,-0.023168147158465047,1.1801654463528095,0.5979936071210759,95.27548412095345,44.25740438799264,0.6016667967556352,1,-0.4849987030029368,-0.7099971771240305,-1.862499237060554,-1.7699985504150462,5.63999938964843,3,0.06968646867456996,1.0475922326570246,53.91999816894531,3.521752110526927,53.79999923706055,-1.53332768193959,53.75,0.06968646867456996
11827,2020-01-10,55.06999969482422,55.22000122070313,54.56999969482422,54.66999816894531,1289200.0,0.009902822806083789,-1.1666772630749318,0.5970188344075184,59.25925002493259,59.20686039491149,-0.8831545048778082,-1.1097031310507646,-2.0344977986275694,-2.1397072509715116,26.608103740425094,0.69000244140625,0.5223715139783707,1.0169996261596665,-0.20492478011574633,2.2389240324350794,0.40603742302196366,1.6279618292973694,-1.75,92.10518918875475,44.01878636026339,0.6109622031377047,1,-0.7999992370605469,-1.2499980926513672,-2.4125003814697266,-2.309999465942383,4.400001525878913,4,0.060831641414298865,1.303794412199291,54.52999877929688,1.0475922326570246,53.91999816894531,3.521752110526927,53.79999923706055,0.060831641414298865
11828,2020-01-13,55.58000183105469,55.77999877929688,55.02000045776367,55.1500015258789,1168700.0,0.009260979463531882,-1.2028858911986053,1.0749966621526432,57.20825196910878,57.91397268764649,-1.3396425003955628,-1.4590212654145915,-2.5121762445163824,-2.617371592184213,27.988199482243857,0.7599983215332102,0.5043424721453533,1.3775016784667997,0.17780157685064069,2.5772017800829587,0.7776516276587202,1.9773517292748792,-2.222002105712889,91.87003972869093,46.19550657661159,0.5998500508080781,1,-1.0300025939941406,-1.5700016021728516,-2.9225025177001953,-2.8200016021728516,3.9899978637695312,0,0.05055770899639844,-1.1666772630749318,55.06999969482422,1.303794412199291,54.52999877929688,1.0475922326570246,53.91999816894531,0.05055770899639844
11829,2020-01-14,55.61999893188477,55.77999877929688,55.15999984741211,55.61999893188477,1138500.0,0.0007196311535155875,2.8749970197649635,0.0,67.5532130755027,57.55060153070923,-1.3245376188728173,-1.3567170373693713,-2.5312912102778213,-2.6291005048723193,29.799882109532373,0.6199989318847727,0.4968471855934098,1.28299884796143,0.08082328650334603,2.485174409419514,0.6819110672323845,1.8840866286904756,-2.165119244384769,92.48826038834747,44.73072749962189,0.6010877807290428,1,-1.0699996948242259,-1.6099987030029368,-2.9724988937378,-2.859998703002937,3.5200004577636648,1,0.0546566158559314,-1.2028858911986053,55.58000183105469,-1.1666772630749318,55.06999969482422,1.303794412199291,54.52999877929688,0.0546566158559314
11830,2020-01-15,56.2599983215332,56.31000137329102,55.7599983215332,55.83000183105469,1434200.0,0.011506641530723671,1.0754730561333266,100.0,72.76887971731047,59.45613781539704,-1.925614584797387,-1.8738399601912192,-3.1325472718321663,-3.23714250720424,31.11036583939698,0.69000244140625,0.48844976186654776,1.7839982986450167,0.37411763811510923,3.193878959174924,1.079057968380063,2.4889386289099704,-2.7121138703613212,98.09874405132261,46.391450363131426,0.704940330264954,1,-1.444997787475586,-1.9849967956542969,-3.6374988555908203,-3.499998092651367,2.5800018310546875,2,0.0554568581525865,2.8749970197649635,55.61999893188477,-1.2028858911986053,55.58000183105469,-1.1666772630749318,55.06999969482422,0.0554568581525865
11831,2020-01-16,56.77999877929688,56.790000915527344,56.2599983215332,56.4900016784668,1304600.0,0.009242809692098009,2.419356426505876,0.674417366772845,76.44627578075232,61.04205237818309,-2.1811715225630905,-2.282463317832587,-3.579560963510744,-3.713215087721018,31.80361200767897,0.5300025939941406,0.47785470316303247,2.158998870849615,0.4437684769561301,3.8742292647431,1.301383673902869,3.016614067796361,-3.0663873127978505,99.54945357069246,42.77870581477474,0.8576151969467433,1,-1.7249984741211009,-2.264997482299812,-4.174999237060554,-4.019998550415046,1.229999542236321,3,0.05213108423399948,1.0754730561333266,56.2599983215332,2.8749970197649635,55.61999893188477,-1.2028858911986053,55.58000183105469,0.05213108423399948
11832,2020-01-17,57.15999984741211,57.2400016784668,56.41999816894531,56.86999893188477,2231600.0,0.0066925163135751475,2.644422969330146,1.0000131542599582,77.64706410338864,63.14053792180624,-2.2735187566619075,-2.567264079486492,-3.8655029286518925,-4.05653224158354,32.463736779180714,0.8200035095214844,0.4388219400118132,2.3949998855590806,0.34868914581767285,4.441310625300488,1.3718445156883803,3.418155255429781,-3.2002772249908134,96.39631589799987,35.19699858091924,1.023155369870702,1,-1.8799991607666016,-2.4199981689453125,-4.555000305175781,-4.465000152587891,0.6700019836425781,4,0.05265917301554146,2.419356426505876,56.77999877929688,1.0754730561333266,56.2599983215332,2.8749970197649635,55.61999893188477,0.05265917301554146
11833,2020-01-21,57.36000061035156,57.540000915527344,56.83000183105469,57.22999954223633,1821400.0,0.0034989636716822314,1.8979455200815876,0.44827813001500666,78.32700088550308,65.8626764365559,-2.131767133594842,-2.6561443310812507,-3.9733065510468037,-4.219591074382386,33.06099193845501,0.7099990844726562,0.5706981613096573,2.4380006790161133,0.10588547754128541,4.770115880490941,1.271943078278703,3.6040582797535237,-3.0722500823257164,92.43696536160269,27.214779073395817,1.1660576007374135,1,-1.7649993896484375,-2.469999313354492,-4.755001068115234,-4.665000915527344,-2.4099998474121094,1,0.03678522642781812,2.644422969330146,57.15999984741211,2.419356426505876,56.77999877929688,1.0754730561333266,56.2599983215332,0.03678522642781812
11834,2020-01-22,57.75,57.959999084472656,57.459999084472656,57.56000137329102,1207700.0,0.006799152466850922,-1.564081496914033,1.461515889550695,78.5310750698282,68.975819816753,-2.126119256643854,-2.9783192715473987,-4.251780850224165,-4.570644365261387,32.89003166832868,0.5999984741210938,0.680245032787397,2.688000106811522,0.03474324849644006,5.341256965126604,1.3613716776539846,4.014628535969059,-3.0719794254739767,90.45459037968362,27.90226724438616,1.3266284291575394,1,-1.9300003051757812,-2.6499996185302734,-5.162500381469727,-5.069999694824219,-5.630001068115227,2,0.03151514623072238,1.8979455200815876,57.36000061035156,2.644422969330146,57.15999984741211,2.419356426505876,56.77999877929688,0.03151514623072238
11835,2020-01-23,58.459999084472656,58.4900016784668,57.66999816894531,57.77999877929688,1328200.0,0.012294356441084897,1.2162092500567045,3.5789748428936656,98.98581597051616,74.08075851076032,-2.374050939175646,-3.5422974179047557,-4.8455080226961655,-5.239568388200723,32.83015794308047,0.8200035095214844,0.8573317577130268,3.1899991989135756,0.16242798685404125,6.21757041097311,1.676213592883812,4.703784804943339,-3.3225015185541054,98.65459422288062,29.134351649473743,1.5137856060297668,1,-1.9299983978271484,-2.829998016357422,-5.902499198913574,-5.779998779296875,-3.0999984741210938,3,0.011631890452020066,-1.564081496914033,57.75,1.8979455200815876,57.36000061035156,2.644422969330146,57.15999984741211,0.011631890452020066
11836,2020-01-24,58.93000030517578,59.02000045776367,58.34000015258789,58.459999084472656,1290500.0,0.008039706261780744,1.0923037196145404,0.6911779555475843,99.0439915595257,78.50128534793734,-2.407443707037217,-3.842278514628319,-5.188799508484067,-5.664067170838791,33.646107896649994,0.6800003051757812,1.101220813235777,3.4270004272460923,0.028882847837920167,6.8251180066542645,1.7279416375420098,5.126059216950175,-3.2561020812495087,96.53845871694237,21.074427731338403,1.6990587897040856,1,-1.9099998474121094,-2.760000228881836,-6.307499885559082,-6.25,-4.159999847412109,4,-0.0015272382847754118,1.2162092500567045,58.459999084472656,-1.564081496914033,57.75,1.8979455200815876,57.36000061035156,-0.0015272382847754118
11837,2020-01-27,58.83000183105469,59.43000030517578,58.59000015258789,59.0099983215332,1156500.0,-0.001696902657445154,-1.5454555963355778,-0.38297026167132003,98.1060890674219,83.04548946997213,-1.9198970972539229,-3.5618184609190564,-4.963219902924692,-5.536409339990485,34.46932331049229,0.8400001525878906,1.3831495372613105,3.0965019226074233,-0.5514092549476359,6.7444131001624825,1.2725463338298937,4.920457511384953,-2.5538052050376834,76.92312206744975,-4.5890370321402685,1.8239555887775294,1,-1.5350017547607422,-2.4550018310546875,-5.845000267028809,-6.150001525878906,-0.970001220703125,0,-0.013938525990128903,1.0923037196145404,58.93000030517578,1.2162092500567045,58.459999084472656,-1.564081496914033,57.75,-0.013938525990128903
11838,2020-01-28,59.1500015258789,59.34000015258789,58.68000030517578,59.04999923706055,1839600.0,0.005439396309100397,1.7500019868233874,-0.5555791035286243,98.19822544382805,86.4504908442305,-1.877697064240671,-3.692294332791768,-5.181956880650731,-5.825809686056608,35.48429584505117,0.6599998474121094,1.6462526847117829,3.1760015487670827,-0.7114492971865545,7.06345239472072,1.2322761257902641,5.119726971743901,-2.243044164030138,85.78687280219319,-1.772302242218899,1.9437254229768168,1,-1.555002212524407,-2.775001525878899,-6.082500457763665,-6.530000686645501,-1.7600021362304616,1,-0.022316139658030143,-1.5454555963355778,58.83000183105469,1.0923037196145404,58.93000030517578,1.2162092500567045,58.459999084472656,-0.022316139658030143
11839,2020-01-29,59.08000183105469,59.25,58.77000045776367,59.25,1230600.0,-0.0011834267627801598,4.647114262633516,-1.6999427808507788,96.90912420099444,89.13274023130649,-1.4139763702159485,-3.4278775385422904,-5.02328236934467,-5.710138294094257,36.499851407952974,0.4799995422363281,1.859013884409869,2.8710018157959,-1.175704876781957,6.917708508373757,0.8476484695069715,4.894355162084828,-1.668435880540521,80.11374719858509,-12.738018653638306,2.023353346288928,1,-1.2350025177001953,-2.7050018310546875,-5.8250017166137695,-6.385002136230469,-1.5900001525878906,2,-0.06990522918271724,1.7500019868233874,59.1500015258789,-1.5454555963355778,58.83000183105469,1.0923037196145404,58.93000030517578,-0.06990522918271724
11840,2020-01-30,59.41999816894531,59.47000122070313,58.54999923706055,58.91999816894531,1146400.0,0.005754846434549599,2.0666420833120918,-2.9412081500762945,96.74955434379872,91.38866007164498,-1.406495745025417,-3.58132437662686,-5.263021985343656,-5.997232011293946,37.24631907858428,0.9200019836425852,2.081827477219086,2.9759983062744126,-1.2485940984048014,7.200590710953627,0.8637021039348056,5.08829450861402,-1.6047453474988203,95.57495535458024,2.9046167422701927,2.1122962023396075,1,-1.4749984741210938,-3.0249977111816406,-5.599996566772461,-6.254997253417969,-5.259998321533203,3,-0.12285424877168272,4.647114262633516,59.08000183105469,1.7500019868233874,59.1500015258789,-1.5454555963355778,58.83000183105469,-0.12285424877168272
11841,2020-01-31,59.36000061035156,59.7400016784668,59.11000061035156,59.2599983215332,1154200.0,-0.0010097199670582313,-2.1500233651544485,0.20000457763671875,95.15797690618734,93.33431704973373,-1.0527453852268494,-3.2359479786976806,-5.100430584050848,-5.86865554418965,39.79477004107056,0.6300010681152344,2.2838024789829205,2.6295007705688462,-1.5686676543506906,6.827669195488383,0.5304165581090814,4.728584983028611,-1.2137981090537409,68.06720264656101,-23.655340319823907,2.0990842124597684,1,-1.0749988555908203,-2.8299999237060547,-5.539999008178711,-6.194999694824219,-5.3600006103515625,4,-0.0673854440510645,2.0666420833120918,59.41999816894531,4.647114262633516,59.08000183105469,1.7500019868233874,59.1500015258789,-0.0673854440510645
11842,2020-02-03,59.52000045776367,59.709999084472656,59.27000045776367,59.58000183105469,1246100.0,0.0026954151914919677,1.7500268224354771,-0.6,94.77281259130383,95.16162946148937,-0.9418160500588328,-3.1046233605762694,-5.145157983291256,-5.953180676844866,42.48094246025387,0.4399986267089844,2.424201212497927,2.503500556945802,-1.632973795010841,6.639974908902445,0.4352633809674842,4.57173773292412,-1.0550381210320552,81.51254039082936,-9.770351268358056,2.0682371759783207,2,-0.9200000762939453,-2.989999771118164,-5.69999885559082,-6.354999542236328,-7.930000305175781,0,-0.07980510691310683,-2.1500233651544485,59.36000061035156,2.0666420833120918,59.41999816894531,4.647114262633516,59.08000183105469,-0.07980510691310683
11843,2020-02-04,58.65999984741211,59.59000015258789,58.56999969482422,59.43999862670898,1304900.0,-0.014448934874619734,-1.125002980235081,12.99968211583687,79.11881846549599,95.22693428323022,0.13631730481468196,-1.958321483282056,-4.1955546959373535,-5.0294445585109315,44.77959652183435,1.0200004577636719,2.4874042188925003,1.3979999542236357,-2.4980212510901154,5.294021159537387,-0.5500106484332434,3.3460105568805147,1.0800018310546875,9.243729804585321,-78.50403608717761,1.9480106026568766,2,0.04500007629394531,-2.1299991607666016,-4.839998245239258,-5.494998931884766,-10.479999542236328,1,-0.013637900428597471,1.7500268224354771,59.52000045776367,-2.1500233651544485,59.36000061035156,2.0666420833120918,59.41999816894531,-0.013637900428597471
11844,2020-02-05,58.56000137329102,58.88000106811523,58.29999923706055,58.5,1585800.0,-0.0017047131670849813,-1.5217311982219996,-0.07692495794046131,74.57272063330613,92.51436813465133,0.4059919986364591,-1.5635976790653459,-4.013005277897861,-4.869956144655163,47.44180524923957,0.5800018310546804,2.515997353945771,1.0600013732910227,-2.5137815004387463,4.633784247020792,-0.7268900635738618,2.8468928101559072,1.1566002655029237,18.05567329292636,-65.55794205520785,1.7868914368648834,2,0.45999908447264914,-2.030000686645515,-4.607500076293952,-5.395000457763679,-7.659999847412124,2,-0.019979541601858997,-1.125002980235081,58.65999984741211,1.7500268224354771,59.52000045776367,-2.1500233651544485,59.36000061035156,-0.019979541601858997
11845,2020-02-06,58.52999877929688,58.88999938964844,58.40999984741211,58.68000030517578,2040700.0,-0.0005123393663003517,-1.4615399663523612,-2.4999682115832846,70.88308074968468,89.385378044669,0.4994955581864531,-1.2337734259974553,-3.8994206762135875,-4.7792357756747705,49.91350586594045,0.4799995422363281,2.5290684251943247,0.7994987487793068,-2.3743588817392762,3.97335637929789,-0.7874300664799847,2.3864275640385983,1.129938763427731,15.97216335353756,-62.91474666816584,1.5869288152592926,2,0.49000167846678977,-1.9999980926513743,-4.414998054504402,-5.364997863769538,-10.96999740600586,3,-0.017768616479075572,-1.5217311982219996,58.56000137329102,-1.125002980235081,58.65999984741211,1.7500268224354771,59.52000045776367,-0.017768616479075572
11846,2020-02-07,58.33000183105469,58.97000122070313,58.31000137329102,58.77000045776367,1249700.0,-0.0034169990161171393,-1.7500019868234686,2.933294339046983,64.5885872744829,85.66121117878687,0.6765821344041854,-0.7741859197135099,-3.5958101725290845,-4.523538388250991,51.793647783169774,0.6599998474121094,2.512637639339431,0.40950164794922017,-2.390600275737725,3.2096035716361655,-0.9905493138942489,1.8095526097926893,1.275538179443366,2.1278437759555007,-71.4648983278838,1.4000509618434727,2,0.6899986267089844,-1.8000011444091797,-4.137500762939453,-5.165000915527344,-5.960002899169915,4,-0.07148983118019525,-1.4615399663523612,58.52999877929688,-1.5217311982219996,58.56000137329102,-1.125002980235081,58.65999984741211,-0.07148983118019525
11847,2020-02-10,58.41999816894531,58.56999969482422,58.22000122070313,58.4900016784668,1250900.0,0.001542882480122021,2.0434710497072013,0.1590993818437183,63.58976014272891,81.81582614533143,0.5836920341741347,-0.6327837318008989,-3.5861032846046683,-4.570796588716277,53.023463912352994,0.34999847412108664,2.3342172584163094,0.3319980621337919,-2.130595005720238,2.794591129987822,-0.8992984717932231,1.563294596060807,1.1333202106152385,14.598328771471166,-54.27221431035864,1.2312965339270137,2,0.5600032806396484,-1.8899974822998047,-4.312497138977051,-5.254997253417969,-9.44999694824218,0,-0.07565899191169234,-1.7500019868234686,58.33000183105469,-1.4615399663523612,58.52999877929688,-1.5217311982219996,58.56000137329102,-0.07565899191169234
11848,2020-02-11,58.38999938964844,58.7400016784668,58.34000015258789,58.47000122070313,1073900.0,-0.0005135018869757424,-3.4444538634340693,1.1428260040325793,59.039576028086664,77.60809857056391,0.5526659722155642,-0.40208834906889024,-3.4572731731363717,-4.500035618495559,53.85770757558102,0.40000152587890625,2.0933854379627306,0.16149940490722514,-2.0009590321218695,2.32395784193632,-0.9197298136073186,1.242728623421769,1.0833199603806705,22.66642252604072,-41.67802244115521,1.081229218514547,2,0.5900020599365234,-1.8599987030029297,-4.282498359680176,-5.224998474121094,-13.360000610351555,1,-0.11645828580477902,2.0434710497072013,58.41999816894531,-1.7500019868234686,58.33000183105469,-1.4615399663523612,58.52999877929688,-0.11645828580477902
11849,2020-02-12,58.65999984741211,58.790000915527344,58.1500015258789,58.20000076293945,1104100.0,0.0046240873537590765,-1.285722070844654,-5.749856952126135,53.2258322535234,72.77212944942221,0.24230371185620214,-0.45604374898716316,-3.6216553103863163,-4.7298447613913766,54.59125897575139,0.6399993896484446,1.8596188798814879,0.2794998168945284,-1.5053433840519332,2.06434301784099,-0.612921783578706,1.1719214173677628,0.7381204148574412,62.194940406963006,2.1000113347050444,0.8924216004732324,2,0.2850017547607422,-2.1299991607666016,-4.5774993896484375,-5.494998931884766,-17.959999084472656,2,-0.17865665819122345,-3.4444538634340693,58.38999938964844,2.0434710497072013,58.41999816894531,-1.7500019868234686,58.33000183105469,-0.17865665819122345
11850,2020-02-13,59.38000106811523,59.38999938964844,58.52000045776367,58.63000106811523,1419800.0,0.012274142901057106,1.2597473371314916,1.6304380276317316,56.71645530125401,68.50084927109629,-0.5408431904724225,-0.9805929798268807,-4.207118507325838,-5.40617756062408,55.11450924945872,0.8699989318847656,1.5923176400333574,0.8435009002685447,-0.688450996478764,2.3754527970158534,0.07752495189488684,1.6094768486422026,-1.2299995422363281,99.19368235822473,41.90305690228588,0.7659759483736559,2,-0.450000762939446,-2.6849994659423757,-5.447500228881829,-6.2150001525878835,-19.38999938964843,3,-0.14280901633041165,-1.285722070844654,58.65999984741211,-3.4444538634340693,58.38999938964844,2.0434710497072013,58.41999816894531,-0.14280901633041165
11851,2020-02-14,59.7400016784668,59.77999877929688,59.33000183105469,59.47000122070313,1144500.0,0.006062657525698123,1.5714503700312172,0.360000610351553,62.60391382773794,64.92652718625561,-0.9401375183037146,-1.1673163940972913,-4.434328226218362,-5.721410078900199,55.4191242849001,0.4499969482421946,1.340525430026382,1.0555013656616197,-0.3265415018420015,2.437544233165241,0.36447993190980554,1.7465227994134338,-1.5900001525878977,97.54618599839881,40.97343782993832,0.6910214337518114,2,-0.7750015258789062,-3.0100021362304688,-5.807500839233398,-6.575000762939453,-15.880001068115234,4,-0.20388349452567955,1.2597473371314916,59.38000106811523,-1.285722070844654,58.65999984741211,-3.4444538634340693,58.38999938964844,-0.20388349452567955
11852,2020-02-18,60.16999816894531,60.27999877929688,59.7400016784668,59.95000076293945,959400.0,0.007197798433164593,1.4545399374040435,0.8148038259936071,63.70968403522673,63.214401138447926,-1.4172774062928468,-1.433758749882486,-4.738951107220679,-6.117894326792765,55.566381495039316,0.5399971008300852,1.0802978248456228,1.3349979400634737,-0.0028951036527189444,2.6728909837796664,0.6660514182053774,2.00394446192157,-1.9547967529296955,94.83564543686369,40.22503397975136,0.6689465218580967,2,-0.9549980163574219,-2.7449989318847656,-6.237497329711914,-7.004997253417969,-15.989997863769531,1,-0.12963269859440085,1.5714503700312172,59.7400016784668,1.2597473371314916,59.38000106811523,-1.285722070844654,58.65999984741211,-0.12963269859440085
11853,2020-02-19,59.47000122070313,60.1500015258789,59.38999938964844,60.1500015258789,950300.0,-0.011633654139006744,1.2352993975025222,-3.09094692306352,54.48276890211721,60.98218427942693,-0.659669980076373,-0.5982535726164642,-3.9191296429647053,-5.386039614775626,55.277747227535414,0.779998779296875,0.8335761767999657,0.529500961303718,-0.6409507543918522,1.6999526769992883,-0.05572489654406354,1.1147268191514996,-1.130911962890636,61.97189656963379,10.149911464465312,0.5852258578477848,2,-0.2550010681152415,-1.8200016021728587,-5.42500019073487,-6.305000305175788,-11.569999694824233,2,-0.17655960626321066,1.4545399374040435,60.16999816894531,1.5714503700312172,59.7400016784668,1.2597473371314916,59.38000106811523,-0.17655960626321066
11854,2020-02-20,59.56999969482422,59.66999816894531,59.11000061035156,59.36999893188477,1315500.0,0.0016814944016896316,1.8000038147190935,-0.29411863703171376,51.82484258516737,58.86460226114723,-0.6720017929315816,-0.5848992425252391,-3.893736891557907,-5.456947849460093,54.53263744587342,0.55999755859375,0.586743366359336,0.5384994506835952,-0.5198662722259328,1.5968651735931232,0.009316589228831162,1.0676823121383592,-1.114455865722661,59.659104455613765,12.819209826266238,0.5291828614547631,2,-0.3549995422363281,-1.8500003814697266,-5.289999961853027,-6.215000152587891,-11.819999694824219,3,-0.24408260852804153,1.2352993975025222,59.47000122070313,1.4545399374040435,60.16999816894531,1.5714503700312172,59.7400016784668,-0.24408260852804153
11855,2020-02-21,59.13999938964844,60.27000045776367,59.0099983215332,59.6500015258789,2395200.0,-0.007218403682703767,-2.272714662227771,-2.5500009536707333,47.54462271011118,56.970828420661476,-0.16357491722349948,-0.10681966630745166,-3.3333419994345945,-4.996389968891847,53.64273827198344,1.2600021362304688,0.4414486628309291,0.07449913024902344,-0.9497021230635596,1.0987003835616065,-0.4376014964072681,0.586599756905315,-0.5749882635351611,10.23630088639109,-32.51734453544739,0.5121006266562923,2,0.07500076293945312,-1.1200008392333984,-4.859999656677246,-5.784999847412109,-8.569999694824219,4,-0.3118024825332789,1.8000038147190935,59.56999969482422,1.2352993975025222,59.47000122070313,1.4545399374040435,60.16999816894531,-0.3118024825332789
11856,2020-02-24,58.84000015258789,59.79999923706055,58.72999954223633,59.36000061035156,1655600.0,-0.005072695978300179,-1.8918845077247444,1.0196044699089106,42.64066940687075,54.6431516722328,0.2418036800042458,0.1961478752089647,-2.9060023834975723,-4.665670720318133,52.2676148875137,1.0699996948242188,0.33943572407840605,-0.22100009918212749,-1.2484936303506728,0.8064934319864179,-0.7347468647664002,0.2927466664021452,-0.1720897672835946,7.0968170642567285,-29.483669127710964,0.5137467655842715,2,0.375,-0.5700016021728516,-4.294999122619629,-5.219999313354492,-10.549999237060547,0,-0.3203602723527872,-2.272714662227771,59.13999938964844,1.8000038147190935,59.56999969482422,1.2352993975025222,59.47000122070313,-0.3203602723527872
11857,2020-02-25,58.0099983215332,59.5099983215332,57.95000076293945,58.9000015258789,1873800.0,-0.014106081388549851,-2.089109210054199,1.7115431170450657,42.919355937894224,52.85201610665586,1.1259349860070813,1.0135315481592286,-1.958580802419057,-3.8088247217153963,50.184807974463766,1.55999755859375,0.25138271967972514,-1.0100017547607436,-2.136935512027968,0.11693200250648061,-1.5734686333943557,-0.4465348761271315,2.270000457763679,2.5861020037028877,-35.90518413964322,0.5634668786336123,2,1.105001449584961,0.3400001525878906,-3.2249975204467773,-4.149997711181641,-13.039997100830071,1,-0.24392342907428055,-1.8918845077247444,58.84000015258789,-2.272714662227771,59.13999938964844,1.8000038147190935,59.56999969482422,-0.24392342907428055
11858,2020-02-26,57.83000183105469,58.7599983215332,57.79999923706055,58.06000137329102,2267800.0,-0.0031028528820298273,-5.620575352196046,0.2584255215186827,42.184136858983955,51.625161062818144,1.361297031015532,1.1484480473641696,-1.646328106889463,-3.593497292623269,47.910048869838874,0.9599990844726562,0.20846637787570899,-1.1239982604980483,-2.3674636245501475,0.11946710355405088,-1.7457309425240979,-0.5022655784719987,2.4033969879150447,1.2146793184822764,-38.21493389184692,0.6217326820260485,2,1.2099971771240234,0.7249984741210938,-2.820000648498535,-3.7450008392333984,-10.910003662109375,2,-0.2360366780854719,-2.089109210054199,58.0099983215332,-1.8918845077247444,58.84000015258789,-2.272714662227771,59.13999938964844,-0.2360366780854719
11859,2020-02-27,54.95000076293945,58.02999877929688,54.849998474121094,57.83000183105469,2215400.0,-0.049801158169230364,-1.0649314780067052,12.521768696199835,26.19677484973252,48.234085457093535,4.089774614970054,3.903299613886986,1.3242292405948177,-0.6956713604780234,45.64037813040564,3.1800003051757884,0.09102856641998613,-3.797499275207521,-5.974303682161313,-1.6206948682537288,-4.885901478684417,-2.709097071730625,5.186062072753913,1.8450600040399179,-38.87661135901717,1.0884022034768976,2,2.6149978637695312,2.6149978637695312,0.29250049591064453,-0.7150001525878906,-9.799999237060554,3,-0.12829843747364178,-5.620575352196046,57.83000183105469,-2.089109210054199,58.0099983215332,-1.8918845077247444,58.84000015258789,-0.12829843747364178
11860,2020-02-28,52.11999893188477,54.0,51.25,54.0,3409300.0,-0.05150139748429905,1.925530252764132,0.6527779065531947,19.408822820856727,43.4346309007734,6.461098153389123,6.491168234612722,4.196038724789197,2.1203918807164044,43.816515928660635,3.700000762939453,-0.0815489805730536,-6.262501144409171,-9.913450134485458,-2.611552154332884,-8.087975639447315,-4.4370266493710275,7.6989000421142535,10.175427011896138,-33.964605551351745,1.8254744950381434,2,3.6450004577636648,3.6450004577636648,3.3400011062622,2.325000762939446,-4.289997100830085,4,-0.08384495436379213,-1.0649314780067052,54.95000076293945,-5.620575352196046,57.83000183105469,-2.089109210054199,58.0099983215332,-0.08384495436379213
11861,2020-03-02,55.36000061035156,55.47000122070313,52.13000106811523,52.209999084472656,2205300.0,0.062164269855437215,-1.0181284689568697,-1.6755317745839915,38.49624582032366,40.63313776578417,2.832301810631378,3.094803773428495,1.02346056765235,-1.105748173329296,41.30631049950656,3.3500022888183594,-0.18529111780137697,-2.8224994659423857,-6.680363102620085,1.0353641707353134,-4.751431284281232,-0.8935676476035397,3.773386445727539,49.75788674965098,1.8033240375673287,1.9289318183388486,3,0.39999961853027344,0.404998779296875,0.7200002670288086,-0.6499996185302734,-7.33000183105468,0,-0.08652458205774805,1.925530252764132,52.11999893188477,-1.0649314780067052,54.95000076293945,-5.620575352196046,57.83000183105469,-0.08652458205774805
11862,2020-03-03,54.77000045776367,56.540000915527344,54.56000137329102,55.290000915527344,2248700.0,-0.01065751708965057,-3.2127711381206985,-0.16507943043569875,36.94083777486947,38.68403430720109,2.8784589782463854,3.4896142212351577,1.6625234205486947,-0.49894931421991373,38.36787437184152,1.979999542236321,-0.39089939223563164,-3.174999618530272,-7.264083999691998,0.9140847626314539,-5.219541809111135,-1.130457427949409,3.732715633829102,46.870855452402374,-4.105581803153967,2.0445421905808643,3,0.9899997711181641,0.9949989318847656,1.8249998092651367,0.2849998474121094,-3.5400009155273438,1,-0.11831293569612866,-1.0181284689568697,55.36000061035156,1.925530252764132,52.11999893188477,-1.0649314780067052,54.95000076293945,-0.11831293569612866
11863,2020-03-04,57.86000061035156,58.1500015258789,54.9900016784668,55.41999816894531,1672600.0,0.0564177492561968,1.0927121701302098,-4.692308256611525,47.60192024765349,38.214820714144,-0.5184582349773308,0.35479780015262463,-1.3395621968296183,-3.556407113027838,36.47068041204326,3.3800010681152273,-0.5998686401243418,-0.04499950408935405,-4.120262567210439,4.030263559031731,-2.0826310356498965,1.9926320274711884,-6.6100006103515625,95.7970891102028,44.32960204012021,2.037631531560543,3,-2.1000003814697266,-2.095001220703125,-1.0250005722045898,-2.4449996948242188,-4.720001220703125,2,-0.22277910911985577,-3.2127711381206985,54.77000045776367,-1.0181284689568697,55.36000061035156,1.925530252764132,52.11999893188477,-0.22277910911985577
11864,2020-03-05,57.38999938964844,58.02000045776367,56.58000183105469,57.02000045776367,1618100.0,-0.008123076663415052,-1.3040048339991273,0.1516387547840008,43.94399846761977,37.814751353867166,-0.43606715275535635,0.7722445101485675,-0.8088289565406654,-3.055467851057479,35.01492388750568,1.4399986267089844,-0.8841297125668888,-0.456500625610353,-4.52576039988822,3.6127591486675144,-2.4911305127492867,1.5781292615285807,-6.001999359130856,88.98547872228687,41.75582083617824,2.034629887138935,3,-1.864999771118164,-1.625,-0.4049997329711914,-1.9699993133544922,-6.110000610351555,3,-0.18243598766428326,1.0927121701302098,57.86000061035156,-3.2127711381206985,54.77000045776367,-1.0181284689568697,55.36000061035156,-0.18243598766428326
11865,2020-03-06,57.4900016784668,57.72000122070313,54.959999084472656,56.02000045776367,2469800.0,0.0017425037442393432,1.8601053884072616,3.972987741383399,43.04267082626775,37.85941817824462,-0.8881318772005713,0.6222357025140894,-0.8247303298525566,-3.11629156636846,33.77627592110746,2.760002136230476,-1.1005488876676495,-0.30449848175048544,-4.363549384047936,3.7545524205469647,-2.334023932899207,1.725026969398236,-5.966761618041993,89.03654821884713,46.18167393409708,2.029525451148724,3,-2.1100025177001953,-1.7250022888183594,-0.3800020217895508,-1.845001220703125,-3.870002746582024,4,-0.21464602178312187,-1.3040048339991273,57.38999938964844,1.0927121701302098,57.86000061035156,-3.2127711381206985,54.77000045776367,-0.21464602178312187
11866,2020-03-09,54.15999984741211,56.40999984741211,53.18999862670898,54.61999893188477,3383800.0,-0.05792314722269276,-1.6833326445689771,-0.31292428740476724,34.24227263898385,36.89529781169902,1.9089442744823515,3.819648788754705,2.5533785814648127,0.24430139873722112,32.95614104143555,4.30000305175782,-1.419812184142657,-3.4260002136230483,-7.7864415779921785,0.9344411507460819,-5.60622089580761,-1.2457795314384867,-2.5042245576782207,19.556464792902965,-16.032373740703832,2.1802206821845633,3,0.8449993133544922,1.6049995422363281,3.010000228881836,1.6950016021728516,-2.6599998474121094,0,-0.11687588689422579,1.8601053884072616,57.4900016784668,-1.3040048339991273,57.38999938964844,1.0927121701302098,57.86000061035156,-0.11687588689422579
11867,2020-03-10,54.0,56.040000915527344,51.959999084472656,54.77000045776367,3358600.0,-0.002954206939861259,1.4652568811462987,1.6739173701756165,35.24015291722333,36.12374404039228,1.609570581365297,3.8277877966196456,2.762230032175097,0.4404997343840691,32.44898080141873,4.0800018310546875,-1.7244690191909768,-3.365000152587889,-7.987619748047507,1.2576194428717287,-5.676309950317695,-1.0536903548580838,-2.2143401855432145,32.956383052151054,0.675708374244266,2.3113097977298085,3,0.7000007629394531,1.7649993896484375,3.407501220703125,1.9900016784667969,-2.3899993896484375,1,-0.1105555781611689,-1.6833326445689771,54.15999984741211,1.8601053884072616,57.4900016784668,-1.3040048339991273,57.38999938964844,-0.1105555781611689
11868,2020-03-11,51.59000015258789,53.79999923706055,50.90999984741211,52.81000137329102,3122800.0,-0.0446296268039279,-1.2403080144071255,1.5844162278116127,30.854134927109826,36.641228493434205,3.398757096426735,6.010383735090812,5.190215772234993,2.8682614002552214,31.880797334305477,3.0900001525878906,-2.0763304288934634,-5.435000038146974,-10.69635685181315,-0.1736432244807986,-8.065678444980065,-2.804321631313883,6.5600013732910085,9.563997845313233,-18.458147801757235,2.630678406833089,3,2.940000534057617,4.004999160766602,5.975000381469727,4.400001525878906,1.279998779296882,2,-0.006978108340507605,1.4652568811462987,54.0,-1.6833326445689771,54.15999984741211,1.8601053884072616,57.4900016784668,-0.006978108340507605
11869,2020-03-12,48.18000030517578,51.72999954223633,45.36999893188477,48.75,3107600.0,-0.06609807787025279,-1.054926688819431,0.46721239712834606,26.994131581711997,37.48404057797368,6.422875420367092,9.0594760131887,8.57765829992465,6.269189175749602,32.19320720635942,6.360000610351555,-2.4979884962314287,-8.320999908447263,-14.835084863395167,-1.8069149534993585,-11.578042385921215,-5.063957430973311,9.825201187133786,22.75304334020385,-7.208294377394651,3.257042477473951,3,3.5799999237060547,4.644998550415046,9.4375,7.810001373291016,1.8100013732910156,3,0.10294726137516896,-1.2403080144071255,51.59000015258789,1.4652568811462987,54.0,-1.6833326445689771,54.15999984741211,0.10294726137516896
11870,2020-03-13,50.9000015258789,51.099998474121094,47.54999923706055,49.91999816894531,2375900.0,0.056454985543263225,4.1449366703708,-1.7193050554804388,34.87043481282184,37.08117268825126,3.9243004755607487,5.9781010154890595,5.855280430167589,3.5520083744844513,31.94864021542979,3.549999237060547,-2.8846481048418298,-5.176998710632333,-11.998716491976417,1.6447190707117514,-8.587857601304371,-1.7661398199602942,6.599791864013675,50.09059905254528,16.525008356171313,3.4108588906720403,3,0.8599987030029368,1.9249973297119283,6.874999046325691,5.090000152587898,-1.200000762939446,4,0.007465564676354397,-1.054926688819431,48.18000030517578,-1.2403080144071255,51.59000015258789,1.4652568811462987,54.0,0.007465564676354397
11871,2020-03-16,47.56000137329102,50.290000915527344,46.43000030517578,47.86999893188477,4457000.0,-0.06561886154148211,-2.0038918822638654,-0.31632295583530134,31.82609708673968,36.512868167347946,6.751508091900192,8.810540624760563,9.189183177677556,6.872721195061295,31.440986181273928,4.470001220703118,-2.995101172733868,-7.907998847961416,-15.485656849857548,-0.33034084606528324,-11.696827848909486,-4.119169847013346,9.454600238281238,20.52485505404393,-16.25885594529441,3.788829000948067,3,4.199998855590813,5.264997482299805,10.214999198913567,8.430000305175774,3.4699974060058594,0,0.12741794330554734,4.1449366703708,50.9000015258789,-1.054926688819431,48.18000030517578,-1.2403080144071255,51.59000015258789,0.12741794330554734
11872,2020-03-17,52.36999893188477,53.93999862670898,48.5099983215332,48.599998474121094,4083100.0,0.10113535365234383,-1.7493667120889145,-12.161387576294569,41.82144775837453,35.870593446316946,1.749217386647615,3.569220714435154,4.423374703040594,2.067697665503964,29.8129885372061,6.3799972534179545,-2.614875839465796,-2.708001327514644,-10.06643518053395,4.650432525504662,-6.387218254024297,0.9712155989950091,4.178818572499985,81.68028295529118,38.728556687879276,3.679216926509652,3,-0.674999237060554,0.4549999237060547,5.405001640319817,3.620002746582024,-2.279998779296882,1,-0.01661254438855997,-2.0038918822638654,47.56000137329102,4.1449366703708,50.9000015258789,-1.054926688819431,48.18000030517578,-0.01661254438855997
11873,2020-03-18,48.97000122070313,51.56000137329102,46.75,50.06999969482422,2835800.0,-0.06492262326764342,1.3578427522654382,-0.29177674815816684,41.179943067621515,35.56347617965047,4.196901922103486,6.474186508109064,7.830576182365277,5.44863794475841,28.977870201311017,5.619998931884773,-2.755034237126921,-5.582999038696279,-13.118201846941844,1.9522037695492855,-9.350600442819058,-1.8153976345735003,7.131663540781624,42.007029370054205,-5.890594328183695,3.767601404122782,3,2.5749988555908203,3.8549976348876953,8.784999847412102,7.020000457763665,1.009998321533196,2,0.0539105436765297,-1.7493667120889145,52.36999893188477,-2.0038918822638654,47.56000137329102,4.1449366703708,50.9000015258789,0.0539105436765297
11874,2020-03-19,45.02999877929688,49.4000015258789,44.5099983215332,49.040000915527344,2256800.0,-0.08045747076151855,1.06765316442221,3.645461544330329,39.874323125614865,35.211437546244596,6.927790125618735,9.769946981891401,11.730535873945222,9.34615920715379,28.819801897889796,4.890003204345696,-2.9425967720215027,-8.796001434326165,-17.063226246997353,-0.528776621654977,-12.929613840661759,-4.662389027990571,10.642399349003874,5.51432068860348,-45.20698661872336,4.133612406335595,3,5.430000305175774,7.364999771118157,12.725002288818352,10.960002899169915,5.3100013732910085,3,0.17410615956295405,1.3578427522654382,48.97000122070313,-1.7493667120889145,52.36999893188477,-2.0038918822638654,47.56000137329102,0.17410615956295405
11875,2020-03-20,40.70000076293945,45.13999938964844,40.209999084472656,45.06000137329102,3291100.0,-0.0961580753661535,1.1814176843420063,1.087281368495758,29.695292357428855,34.70621751496072,9.63934294174944,13.331127690692547,15.965482074361987,13.615730264028386,28.404684223198455,4.930000305175781,-3.7058718021182457,-12.203999519348145,-21.955651210586154,-2.4523478281101347,-17.07982536496715,-7.32817367372914,14.302653376955249,3.5688397290870277,-45.321479834632,4.875825845619004,3,7.424999237060547,9.544998168945312,17.037500381469727,15.290000915527344,9.950000762939446,4,0.22825554647130675,1.06765316442221,45.02999877929688,1.3578427522654382,48.97000122070313,-1.7493667120889145,52.36999893188477,0.22825554647130675
11876,2020-03-23,39.9900016784668,40.72000122070313,37.65999984741211,40.27999877929688,2853900.0,-0.017444694623179657,4.230762709930208,0.06651308720956836,29.59691015851108,34.079190541770465,9.083136882151223,13.235094734426852,16.55055417741673,14.26774554165835,28.620364338621272,3.0600013732910227,-4.474572886141544,-11.971498680114749,-22.88232400675237,-1.060673353477128,-17.42691134343356,-6.5160860167959385,13.829240056994138,14.312051632446869,-33.394771660295355,5.455412663318809,3,5.80999755859375,8.979997634887695,17.82249927520752,16.0,9.419998168945312,0,0.24281066959047282,1.1814176843420063,40.70000076293945,1.06765316442221,45.02999877929688,1.3578427522654382,48.97000122070313,0.24281066959047282
11877,2020-03-24,43.86000061035156,44.02000045776367,39.34000015258789,41.0,4065700.0,0.09677416277700801,1.9433961358799834,-9.86216966364533,31.081081081081066,34.1044067811006,4.04934870510651,8.696535640340088,12.580613759181588,10.365031081479344,29.66601887295774,4.680000305175781,-5.2397763779306175,-7.393999862670896,-18.486983591291107,3.698983865949316,-12.940491726981001,-1.8475079983607898,8.34331693630449,44.60431713907614,2.8574639870199903,5.546491864310107,3,1.9399986267089844,5.10999870300293,13.987499237060547,12.149999618530273,4.689998626708984,1,0.16347464817985213,4.230762709930208,39.9900016784668,1.1814176843420063,40.70000076293945,1.06765316442221,45.02999877929688,0.16347464817985213
11878,2020-03-25,44.18000030517578,45.88999938964844,40.5099983215332,43.06999969482422,3493100.0,0.007295934572985274,1.3752770498319176,0.3881120186946802,32.075984217815176,34.66905707400095,2.8694564706662717,7.696059946497385,12.145889016842531,10.006978627647172,30.75414952021578,5.380001068115234,-5.594708976010281,-6.391500091552736,-17.460560104393053,4.677559921287582,-11.926030097972891,-0.8569700851325806,6.568985471555877,55.536622875637995,18.948660690354025,5.534530006420157,3,1.6199989318847656,4.784999847412109,14.139999389648438,12.079999923706055,3.0699996948242188,2,0.13377093269779228,1.9433961358799834,43.86000061035156,4.230762709930208,39.9900016784668,1.1814176843420063,40.70000076293945,0.13377093269779228
11879,2020-03-26,47.9000015258789,48.61999893188477,44.18000030517578,44.2400016784668,2889300.0,0.08420102297435506,-1.3492040104752763,3.297295346759221,38.151716373516834,35.033643914078176,-0.9995531251981333,3.6056744342506732,8.350734682487392,6.263942776176172,31.215169051656037,4.4399986267089915,-5.940415674403532,-2.3189989089965906,-13.24911126692298,8.6111134489298,-7.784055087959786,3.1460572699666045,1.5400856579208053,93.4306800533778,60.854937275317354,5.465056178963195,3,-2.1000022888183523,1.0649986267089915,10.532498359680183,8.359998703002937,-0.40000152587889914,3,0.043423756787015266,1.3752770498319176,44.18000030517578,1.9433961358799834,43.86000061035156,4.230762709930208,39.9900016784668,0.043423756787015266
11880,2020-03-27,47.75,49.33000183105469,45.66999816894531,46.36999893188477,1759900.0,-0.0031315557641028446,-1.6330937028737817,0.37704948788208087,41.40520200352948,36.0979889048326,-1.501240702719258,3.5958620438184,8.401658319649556,6.394753405642348,29.70282427675818,3.660003662109375,-5.997419051149734,-2.250500488281247,-13.195311948981441,8.694310972418947,-7.722906218631344,3.22190524206885,-10.09000015258789,86.46099775073458,50.08048928867434,5.472405730350097,3,-1.9500007629394531,1.2150001525878906,10.717499732971191,8.510000228881836,0.2700004577636719,4,0.05424084089189307,-1.3492040104752763,47.9000015258789,1.3752770498319176,44.18000030517578,1.9433961358799834,43.86000061035156,0.05424084089189307
11881,2020-03-30,50.56999969482422,50.790000915527344,47.349998474121094,48.36999893188477,2166600.0,0.05905758523192084,1.6060592924612136,1.594202217498393,45.70713320751993,36.52973173251542,-4.301745196678489,0.42014915212838844,5.496542873778694,3.5853381973389347,29.28846124276521,3.44000244140625,-5.5532737759412,0.8089992523193388,-9.847850755495479,11.465849260134156,-4.519425751588074,6.137424256226751,-12.676599807739258,98.07859208695243,58.73416270292512,5.32842500390741,3,-5.959999084472656,-1.8400001525878906,8.047499656677246,5.690000534057617,-4.400001525878906,0,0.001582001810114031,-1.6330937028737817,47.75,-1.3492040104752763,47.9000015258789,1.3752770498319176,44.18000030517578,0.001582001810114031
11882,2020-03-31,48.290000915527344,50.4900016784668,48.0099983215332,49.66999816894531,2878200.0,-0.04508599551228054,-1.5567012741859367,-0.6272712612945365,45.8563541204339,37.04933296060569,-2.97411738765107,2.3081303403015596,7.650926770157625,5.87027541667112,29.689988980848813,2.5600013732910156,-5.558523210177555,-1.1469995498657255,-11.553721933677224,9.259722833945773,-6.350360741771475,4.056361642040024,-9.880736987304687,75.68093998866723,31.224074417364832,5.20336119190575,3,-4.065000534057617,0.2949981689453125,10.452498435974121,7.969999313354492,-2.049999237060547,1,0.023193185144973594,1.6060592924612136,50.56999969482422,-1.6330937028737817,47.75,-1.3492040104752763,47.9000015258789,0.023193185144973594
11883,2020-04-01,44.97000122070313,46.91999816894531,43.97000122070313,46.459999084472656,1889300.0,-0.06875128664072327,1.4481342775647887,1.0797107458577229,45.96023228081092,37.72554508896081,-0.3142322414700871,4.86221831692631,10.797695379959116,9.172924254047622,31.525989370517554,4.319999694824212,-5.250520529111448,-3.8224992752075124,-13.611041801759136,5.966043251344111,-8.716770538483324,1.0717719880682992,-6.065507812988287,14.662757254357553,-31.195322853407795,4.894271263275813,4,-0.7450008392334055,3.239997863769524,13.762497901916497,11.289999008178704,3.0200004577636648,2,0.0796085817028902,-1.5567012741859367,48.290000915527344,1.6060592924612136,50.56999969482422,-1.6330937028737817,47.75,0.0796085817028902
11884,2020-04-02,46.91999816894531,47.290000915527344,43.61000061035156,44.02999877929688,1662100.0,0.0433621724551887,1.0275456502000875,-1.9395996866311356,44.892191696804346,39.41408946000252,-2.199209208465092,2.200434636666472,8.680982062342352,7.223126320004013,33.41897391283709,3.6800003051757812,-5.592541914884414,-1.3490022659301744,-10.284233117135976,7.586228585275627,-5.816617691533075,3.1186131596727265,-7.540084460917967,46.10024258923363,0.7454279707149638,4.467615425602902,4,-2.694997787475586,0.9850025177001953,11.877501487731934,9.340002059936523,0.160003662109375,3,0.007033287381351672,1.4481342775647887,44.97000122070313,-1.5567012741859367,48.290000915527344,1.6060592924612136,50.56999969482422,0.007033287381351672
11885,2020-04-03,45.1500015258789,47.349998474121094,44.7400016784668,46.36999893188477,1487100.0,-0.0377237150925106,-1.5588240243991376,-0.4221445202984236,46.77721232362883,41.323011922793384,0.299944983028297,3.1605936288153273,10.237368595549206,8.98015746192597,34.53654976332503,2.609996795654297,-5.734600709946584,-2.5019989013671946,-10.400295510561293,5.396297707826903,-6.451147205964247,1.447149403229858,-5.313684329551556,21.44847980601352,-25.929867520888028,3.94914830459705,4,-0.08500099182128196,2.7549991607666087,12.414997100830085,11.109998703002937,1.25,4,0.052048690912538165,1.0275456502000875,46.91999816894531,1.4481342775647887,44.97000122070313,-1.5567012741859367,48.290000915527344,0.052048690912538165
11886,2020-04-06,47.83000183105469,48.68000030517578,46.099998474121094,46.47000122070313,1321600.0,0.05935770132011342,-1.4571374594916657,-1.1147569688726107,43.56211245137638,42.70979318615952,-1.2862630424864605,-0.018919384945306206,7.355343978211749,6.3039214994449395,34.76576126417626,3.529998779296882,-5.4555636073838585,0.4945013046264677,-6.789133684419461,7.778136293672397,-3.147316189896493,4.136318799149429,-7.555537285959346,61.33721752254303,17.541969695656668,3.6418174945229635,4,-2.180002212524414,0.07499885559082031,7.93499755859375,7.93499755859375,-1.970001220703125,0,0.003972373394006912,-1.5588240243991376,45.1500015258789,1.0275456502000875,46.91999816894531,1.4481342775647887,44.97000122070313,0.003972373394006912
11887,2020-04-07,48.02999877929688,49.16999816894531,47.68999862670898,49.040000915527344,2453100.0,0.0041814120967134105,1.3307141012008932,-0.7426482962896462,48.53399448427442,44.53846099354389,-0.9303794878551344,-0.7263462911453118,6.954705139061211,6.107612681610853,34.47553155754518,1.4799995422363352,-4.328253831814976,0.9929983139038185,-5.596923616247871,7.582920244055508,-2.301962651172026,4.287959278979663,-7.334912779384261,79.49640485207763,34.00952543655541,3.2949609650758442,4,-0.829998016357429,-0.12499809265137429,7.732501029968255,7.735000610351555,-2.090000152587905,1,-0.03872581006921272,-1.4571374594916657,47.83000183105469,-1.5588240243991376,45.1500015258789,1.0275456502000875,46.91999816894531,-0.03872581006921272
11888,2020-04-08,51.22999954223633,51.65999984741211,47.790000915527344,48.11999893188477,1969700.0,0.06662504360334887,-1.0530516593441952,-3.0792020123429893,59.89783379435728,46.95469626252616,-3.3806852444026916,-4.168417166098074,3.5767938476006265,2.9147765365668263,33.52439599804523,3.8699989318847656,-2.9662079750041457,4.210999107360841,-2.3283319794824564,10.750330194204139,0.941333563939196,7.4806646507824865,-10.13111694569912,94.65838079591178,42.29288641097527,3.269665543421649,4,-3.594999313354492,-3.3249988555908203,4.532500267028809,4.534999847412109,-5.279998779296875,2,-0.09740382409442638,1.3307141012008932,48.02999877929688,-1.4571374594916657,47.83000183105469,-1.5588240243991376,45.1500015258789,-0.09740382409442638
11889,2020-04-09,53.13999938964844,54.45000076293945,51.5099983215332,51.5099983215332,1351200.0,0.037282839439368276,-2.607362594928562,0.5241159962122897,71.52249635986679,50.30106230211919,-4.994443218046541,-5.99514806744115,1.5096663517122053,1.0162547207776527,31.198609854201436,3.220001220703125,-1.7993690334090786,5.872999000549314,-1.2056891102970937,12.95168711139572,2.3336549451261135,9.412343055972514,-11.407449758058732,86.5087384468877,26.81535071847646,3.539344055423203,4,-4.10999870300293,-5.299999237060547,2.622500419616699,2.625,-5.399997711181641,3,-0.09691377061221518,-1.0530516593441952,51.22999954223633,1.3307141012008932,48.02999877929688,-1.4571374594916657,47.83000183105469,-0.09691377061221518
11890,2020-04-13,51.27999877929688,52.97999954223633,50.66999816894531,52.56999969482422,725400.0,-0.035001893709352916,1.1895741280436214,-0.7914110860178522,68.7853581595509,52.865309519011525,-2.8843768546002835,-4.327070504966436,3.1767255371429783,2.8799081688283152,28.66097146434595,2.470001220703125,-0.6685371946615817,3.9939985275268626,-3.127657244387386,11.115654299441111,0.4331706415697383,7.554826413483987,-8.530053057199197,62.03591479384888,-3.257542720520341,3.560827885957126,4,-2.2499980926513743,-3.589998245239265,4.365000724792473,4.485000610351555,-4.959999084472663,0,-0.08190321856906613,-2.607362594928562,53.13999938964844,-1.0530516593441952,51.22999954223633,1.3307141012008932,48.02999877929688,-0.08190321856906613
11891,2020-04-14,53.61999893188477,53.75,52.16999816894531,52.459999084472656,1503700.0,0.04563182933484411,1.2253515829628336,-0.8992240497270676,67.11080079905358,55.22691470552483,-5.304009796090796,-6.524296950133177,0.6689311281926322,0.5576839808820893,25.839052410400576,2.470001220703118,0.07846905688921879,6.030998802185067,-1.6346277362811605,13.696625340651295,2.1981855329519533,9.863812071418181,-9.934048806519748,87.72187028453355,18.992988162967393,3.832813269233115,4,-4.589998245239265,-6.584999084472663,1.9525003433227468,2.1450004577636648,-6.959999084472663,1,-0.13465120383865858,1.1895741280436214,51.27999877929688,-2.607362594928562,53.13999938964844,-1.0530516593441952,51.22999954223633,-0.13465120383865858
11892,2020-04-15,51.5,53.29999923706055,51.22000122070313,52.81999969482422,1003200.0,-0.03953746688018167,-1.21276707992615,-1.1379309210850772,62.07124276125778,57.01702698113003,-2.9958312582138547,-4.7145346874939875,2.587883614368721,2.6876227287002337,24.81551980838481,2.3999977111816406,0.6294949370799117,3.9544998168945327,-3.6060462384516256,11.515045872240691,0.17422678922144996,7.734772844567615,-6.952925823629023,55.7056932353273,-14.08501285789957,3.7802730276730805,4,-2.469999313354492,-4.649999618530273,3.8849992752075195,4.2649993896484375,-5.470001220703118,2,-0.10951455125530951,1.2253515829628336,53.61999893188477,1.1895741280436214,51.27999877929688,-2.607362594928562,53.13999938964844,-0.10951455125530951
11893,2020-04-16,51.61000061035156,52.41999816894531,50.9000015258789,51.790000915527344,732300.0,0.002135934181583643,1.1111140545609737,0.13636389908389446,56.94496494076436,58.356224008236694,-2.3075610009968557,-4.8660997211696895,2.3016942646434444,2.5793609291372377,23.266136863001197,1.5199966430664134,0.8058460044729827,3.9325004577636733,-3.822447705073678,11.687448620601025,0.05502637634499763,7.809974539182349,-6.270692307055107,24.867772389886014,-40.20044204750785,3.877474081418676,4,-2.0149993896484375,-5.555000305175781,3.622499465942383,4.154998779296875,-5.229999542236335,3,-0.10986246689765267,-1.21276707992615,51.5,1.2253515829628336,53.61999893188477,1.1895741280436214,51.27999877929688,-0.10986246689765267
11894,2020-04-17,52.86999893188477,53.18000030517578,51.61000061035156,52.22999954223633,704000.0,0.024413840469524883,1.4920587825686795,-3.55554613656597,59.20201490694371,59.73675762860502,-2.9444314941615275,-5.806322648465134,0.8797396071029695,1.3246137574212327,21.222368698487486,1.5699996948242188,1.190456664682074,4.800498771667485,-3.180278129192679,12.781275672527649,0.8101103212374028,8.790887222097567,-6.801835231816881,71.42855373518114,8.691859602500521,3.990388450430081,4,-2.5949993133544993,-6.8149986267089915,2.1925010681152273,2.7250003814697195,-5.959999084472663,4,-0.1308870495318285,1.1111140545609737,51.61000061035156,-1.21276707992615,51.5,1.2253515829628336,53.61999893188477,-0.1308870495318285
11895,2020-04-20,49.9900016784668,52.52999877929688,49.849998474121094,52.06999969482422,1145300.0,-0.05447318539061119,-1.2711824407874486,-3.249999999999964,48.959830861600715,60.33650411862993,0.775915935505715,-2.3132585471427802,3.5619427372567145,4.193008783149153,18.27244389350883,3.020000457763679,1.791294269359959,1.4560014724731474,-5.763918319846802,8.675921264793097,-2.1539584236868308,5.0659613686331255,-3.2512910133691832,3.589824347931555,-52.41773345832134,3.609959896159976,4,1.0799980163574219,-3.9350013732910156,2.3024978637695312,2.8349971771240305,-2.6599998474121094,0,-0.04500900028913557,1.4920587825686795,52.86999893188477,1.1111140545609737,51.61000061035156,-1.21276707992615,51.5,-0.04500900028913557
11896,2020-04-21,49.70000076293945,49.83000183105469,48.40999984741211,48.97000122070313,1047100.0,-0.005801178351475422,1.8686860124150846,-0.3509616530859612,52.72306006935415,60.80195585030547,1.518788601990785,-1.3265217459906964,3.6531490930355446,4.479822307139813,14.944978712497342,1.5800018310546875,2.335472823491145,0.6805006027221694,-5.323880971729601,6.6848821771739395,-2.3216901845037157,3.6826913899480545,-2.3443868900144906,26.38039011330198,-26.017548877498616,3.002190787225884,4,1.4200000762939453,-3.645000457763672,2.592498779296875,3.1249980926513743,-0.8400001525878906,1,-0.06800806873700593,-1.2711824407874486,49.9900016784668,1.4920587825686795,52.86999893188477,1.1111140545609737,51.61000061035156,-0.06800806873700593
11897,2020-04-22,51.02999877929688,51.599998474121094,49.83000183105469,50.45000076293945,1100700.0,0.02676052305715837,1.0581387354259493,0.7945183288480304,62.67782644490121,61.110843922588124,0.7365488159015996,-2.2048642383426156,2.1328112020610277,3.150825621589547,12.623185822301947,1.8999977111816406,3.0004056557871337,1.6519987106323342,-3.894001580526698,7.197999001791366,-1.121001434947182,4.42499885621185,-3.1068339551707638,54.92659707443952,-2.151866981202211,2.7730001455795175,4,0.40000152587889914,-4.974998474121101,1.262500762939446,1.7950000762939453,-1.6699981689453196,2,-0.08563588156811208,1.8686860124150846,49.70000076293945,-1.2711824407874486,49.9900016784668,1.4920587825686795,52.86999893188477,-0.08563588156811208
11898,2020-04-23,50.09000015258789,51.15999984741211,49.63000106811523,51.09000015258789,1087700.0,-0.018420510468253326,1.6842098218468624,-1.7241438277329229,56.9244291241707,59.48883645195522,1.6738565838417756,-0.8426020856622074,2.868589790376717,4.085092358431858,10.889382487168847,1.529998779296882,3.628409614269181,0.4165000915527344,-4.564355975403764,5.397356158509233,-2.073927941925511,2.90692812503098,-1.6800003051757812,35.22012880400055,-22.28669657819865,2.490428033478248,4,0.9899997711181641,-4.034999847412109,2.169999122619629,2.734998703002937,-0.6300010681152344,3,-0.08105412978484983,1.0581387354259493,51.02999877929688,1.8686860124150846,49.70000076293945,-1.2711824407874486,49.9900016784668,-0.08105412978484983
11899,2020-04-24,49.97999954223633,50.4000015258789,48.88999938964844,50.04999923706055,1363300.0,-0.002196059293600894,2.9220617085786165,0.06999969482421875,61.37541181406623,58.66550908023471,1.4398922280869186,-0.5995212051251144,2.7601773173820305,4.18946158470996,10.056906806390547,1.5100021362304616,4.057127614831018,0.20249958038330362,-4.708813445877695,5.113812606644302,-2.2531569327471956,2.658156093513803,4.470001220703125,38.10679858856158,-22.971353992439624,2.455656513130499,4,1.1000003814697266,-3.924999237060547,2.204999923706062,2.8449993133544993,0.18000030517578125,4,-0.07202878165452697,1.6842098218468624,50.09000015258789,1.0581387354259493,51.02999877929688,1.8686860124150846,49.70000076293945,-0.07202878165452697
11900,2020-04-27,50.34000015258789,50.7400016784668,50.0,50.25,1512700.0,0.0072028934303478565,-1.5084796172372548,-1.2857220708446866,56.63669845178904,57.50171993053864,1.0421205714914237,-0.7963667925351956,2.1582323150483376,3.834967075247448,9.362343615365209,0.7600021362304688,3.826726558136876,0.43300018310547017,-4.3889883699789465,5.254988736189887,-1.9779940934367417,2.843994459647682,3.9988005828857425,60.50160301062256,-0.521316623332865,2.4109942765422088,4,0.5149993896484375,-4.284999847412109,1.087498664855957,2.0549983978271484,0.7000007629394531,0,-0.06813667649541022,2.9220617085786165,49.97999954223633,1.6842098218468624,50.09000015258789,1.0581387354259493,51.02999877929688,-0.06813667649541022
11901,2020-04-28,50.6500015258789,51.36999893188477,50.08000183105469,50.93999862670898,1276300.0,0.006158152013336249,1.243477683976538,-3.222184546263722,56.88749529179628,56.92574798948736,0.2978415999314876,-1.1595163270008442,1.5932947522995065,3.528019207267519,9.00481387933769,1.2899971008300852,3.0473143983165727,0.7390014648437457,-4.085434958009401,5.563437887696892,-1.673216746582824,3.1512196762703155,3.5798231826782327,64.94475021466451,6.000065817429601,2.412218211426572,4,0.14499855041504617,-4.595001220703118,-1.4650020599365163,-0.4050025939941335,-0.5500030517578054,1,-0.06554786959143333,-1.5084796172372548,50.34000015258789,2.9220617085786165,49.97999954223633,1.6842098218468624,50.09000015258789,-0.06554786959143333
11902,2020-04-29,49.40999984741211,50.93000030517578,49.02999877929688,50.77999877929688,2091900.0,-0.024481769814621357,1.2754482263962947,4.724181476171083,44.66588524244128,55.561405800784804,1.3524208518826484,0.17781155291970663,2.5448328885679175,4.756390323085682,8.752380959985413,1.9000015258788991,2.411099711644546,-0.5570001602172852,-5.327916002896686,4.213915682462115,-2.9424580815569854,1.828457761122415,4.713028354766848,20.967764263970885,-32.077205347858715,2.3854579213397,4,1.385000228881836,-2.5149993896484375,-2.02500057220459,-0.4400005340576172,1.2299995422363281,2,-0.01113133452254711,1.243477683976538,50.6500015258789,-1.5084796172372548,50.34000015258789,2.9220617085786165,49.97999954223633,-0.01113133452254711
11903,2020-04-30,48.54999923706055,49.29999923706055,47.93999862670898,49.099998474121094,1377500.0,-0.017405395932147627,1.863156880302942,0.4014596101209267,35.665207264842735,52.94620495166248,1.9363397603663017,1.3910902351189236,3.1229956275281197,5.599641433424694,7.677615190404727,1.470001220703132,1.6307871659932829,-1.5960006713867188,-5.814128353129618,2.6221270103561807,-3.7050645122581685,0.513063169484731,5.468368388867802,17.784272771961334,-29.7460305804481,2.1090638408714515,4,1.6849994659423828,-1.0699996948242188,-1.1649999618530273,0.4200000762939453,3.770000457763672,3,0.016683859650253208,1.2754482263962947,49.40999984741211,1.243477683976538,50.6500015258789,-1.5084796172372548,50.34000015258789,0.016683859650253208
11904,2020-05-01,47.25,48.36000061035156,46.81000137329102,48.18000030517578,1391500.0,-0.026776503758792924,1.4030978868366313,1.690911991344093,36.9579301769526,51.612660431146026,2.632099676697642,2.8639143819076764,4.117016259192965,6.876119684037292,6.789186707617183,1.7399978637695241,1.0832642052720303,-2.9125000000000014,-7.079769422752541,1.2547694227525383,-4.996134711376271,-0.8288652886237315,6.525232865959573,9.649097857075777,-34.55730594884781,2.0836347113762685,5,1.9549999237060547,1.7800006866455078,0.13249969482421875,1.7199993133544922,3.520000457763672,4,0.04677246739624663,1.863156880302942,48.54999923706055,1.2754482263962947,49.40999984741211,1.243477683976538,50.6500015258789,0.04677246739624663
11905,2020-05-04,47.5,47.709999084472656,46.599998474121094,47.40999984741211,1296500.0,0.005291005291005346,3.3529578960753366,-0.0967743258652797,27.095806887186313,48.765187855349595,2.2258169770422427,2.950258606143393,3.571496375539411,6.607486082590327,5.895915222961278,1.1100006103515625,0.7237578023967259,-2.7799999237060575,-6.45571766254303,0.8957178151309151,-4.617858793124547,-0.9421410542875677,5.857318976399462,18.867954706672172,-19.014711711738286,1.8378588694184879,5,1.5999984741210938,1.5300006866455078,-0.11750030517578125,1.4699993133544922,3.220001220703132,0,0.05599999678762346,1.4030978868366313,47.25,1.863156880302942,48.54999923706055,1.2754482263962947,49.40999984741211,0.05599999678762346
11906,2020-05-05,48.02000045776367,48.43000030517578,47.5,47.61000061035156,976700.0,0.010947378058182577,-1.952376915671113,4.555546136565931,35.20408146715354,45.71254952448875,1.6119622621886123,2.5773650480393258,2.76559685678248,6.07056893313387,5.30226144375534,0.9300003051757812,0.1561871142481408,-2.2694993972778335,-5.919447665469583,1.3804488709139164,-4.094473531373708,-0.4445252631819585,4.796732878453518,32.79448921841907,-2.7166276043882007,1.8249741340958747,5,0.9649982452392578,1.010000228881836,-0.6375007629394531,0.9499988555908203,0.6699981689453054,1,0.06289047124062264,3.3529578960753366,47.5,1.4030978868366313,47.25,1.863156880302942,48.54999923706055,0.06289047124062264
11907,2020-05-06,46.16999816894531,48.36999893188477,46.08000183105469,48.22000122070313,1716500.0,-0.0385256616239632,-1.0538129939443768,-5.000009304143152,29.851842809606495,42.70448437842605,3.017385081069847,4.512219882056236,4.32906581061691,7.89128806978411,5.001497782497434,2.2899971008300852,0.08156126705745237,-4.026501655578613,-7.999358247614495,-0.053645063542731464,-6.012929951596554,-2.0400733595606724,6.149396378304189,2.7949195773501576,-32.65542163581768,1.98642829601794,5,2.555002212524414,2.8600025177001953,0.5000019073486328,2.8000011444091797,2.3800010681152344,2,0.0851202179128343,-1.952376915671113,48.02000045776367,3.3529578960753366,47.5,1.4030978868366313,47.25,0.0851202179128343
11908,2020-05-07,46.2400016784668,47.40999984741211,46.11999893188477,46.88000106811523,1403400.0,0.0015162120922189715,-1.9318039950062733,0.3121943594667574,23.070696753697078,38.44840492727393,2.6192716479296223,4.2680347630598945,3.9732374290076535,7.799296415849945,5.476887472599076,1.2900009155273366,-0.10845810228053665,-3.706998252868651,-8.018861987372517,0.6048654816352155,-5.862930120120581,-1.5510663856167213,5.4554535971632205,6.808508566030018,-23.09566336368611,2.1559318672519328,5,2.4849987030029297,2.789999008178711,0.16499805450439453,2.7299976348876953,2.6799964904785156,3,0.09515565638983636,-1.0538129939443768,46.16999816894531,-1.952376915671113,48.02000045776367,3.3529578960753366,47.5,0.09515565638983636
11909,2020-05-08,47.9900016784668,48.209999084472656,46.54999923706055,47.47000122070313,1312000.0,0.03784601938747212,2.458350055829959,-0.8125014901175384,41.05546251977295,36.71715649038325,0.6227987648753981,2.226585606572428,2.044699867326372,6.031832375078125,5.592222128492703,1.9699974060058594,-0.6716748710312714,-1.6994983673095732,-5.819316322104783,2.4203195874856362,-3.759407344707178,0.36041061008803155,3.1439082527056854,81.27664202532961,46.05923888973164,2.0599089773976065,5,0.7349987030029297,1.039999008178711,-1.7725019454956055,0.9799976348876953,1.0099983215332031,4,0.09022708616199737,-1.9318039950062733,46.2400016784668,-1.0538129939443768,46.16999816894531,-1.952376915671113,48.02000045776367,0.09022708616199737
11910,2020-05-11,47.08000183105469,47.84000015258789,46.45000076293945,47.84000015258789,1238300.0,-0.018962279966337814,2.657901209161317,-1.4615339471078217,38.898316070760664,34.718358799157066,1.141810684873569,2.957427826306102,2.853140193302778,6.910117358992736,5.973105783436333,1.5400009155273438,-1.0408433089603193,-2.399498367309569,-6.605235574134639,1.8062388395155011,-4.5023669707221075,-0.29662976389703033,3.5485172901060125,42.55321911959977,5.9611343811745385,2.102868603412537,5,1.4249992370605469,2.5149993896484375,-1.0150012969970703,1.8899974822998047,1.8299980163574219,0,0.07837719802880305,2.458350055829959,47.9900016784668,-1.9318039950062733,46.2400016784668,-1.0538129939443768,46.16999816894531,0.07837719802880305
11911,2020-05-12,46.4000015258789,47.11999893188477,46.06000137329102,46.97000122070313,1317100.0,-0.014443506345134582,1.436789673074185,0.7500012548374169,29.237697525888535,33.004115719540096,1.291348561042355,3.234631429657405,3.317134458287832,7.547739772658645,6.2132754718135,1.05999755859375,-1.552561119183558,-2.718498802185067,-6.658903138519484,1.22190553414935,-4.688700970352272,-0.7482966340178621,3.7736658662712017,14.71863688006914,-18.74648923670739,1.9702021681672084,5,1.279998779296882,3.8549995422363352,0.08499908447266336,2.569997787475593,2.629997253417983,1,0.09310343863706172,2.657901209161317,47.08000183105469,2.458350055829959,47.9900016784668,-1.9318039950062733,46.2400016784668,0.09310343863706172
11912,2020-05-13,45.86000061035156,46.25,45.38999938964844,45.95000076293945,1966100.0,-0.011637950382957674,1.4927603536065546,0.15789508907657113,30.325604469188065,32.410826520022916,1.4246415404489596,3.5104138108829375,3.6494212775528467,8.035405666028225,6.841858296288129,1.0100021362304616,-1.9977464314985198,-2.9764997482299833,-7.005553056199993,1.0525535597400264,-4.991026402214985,-0.961973094244982,3.820026859535446,16.666711757655776,-15.891663580319147,2.0145266539850035,5,1.0499992370605469,4.059999465942383,0.9174995422363281,3.1099987030029297,2.1300010681152344,2,0.0617095067312019,1.436789673074185,46.4000015258789,2.657901209161317,47.08000183105469,2.458350055829959,47.9900016784668,0.0617095067312019
11913,2020-05-14,45.93999862670898,46.209999084472656,44.36000061035156,45.15999984741211,1510800.0,0.0017443963212542268,1.8030286391353352,-8.666638409697713,31.15672770414477,31.766248467488712,1.0454172611867918,3.145104705790473,3.258740953057277,7.9039644865351235,7.7290986024117325,1.8499984741210938,-2.512806419549463,-2.613001632690434,-6.618208971147716,1.3922057057668482,-4.615605301919075,-0.6103979634617929,3.13942491194463,41.03892578082407,8.803073664609784,2.0026036692286393,5,0.4550018310546946,3.4650020599365305,1.6125020980835032,3.030000686645515,2.5500030517578196,3,0.05681324963806467,1.4927603536065546,45.86000061035156,1.436789673074185,46.4000015258789,2.657901209161317,47.08000183105469,0.05681324963806467
11914,2020-05-15,45.95000076293945,46.06000137329102,44.7400016784668,45.72000122070313,3747400.0,0.0002177217355130434,4.866655363878963,0.29487166947063015,28.83319673518153,31.959291783932624,0.9293485273973445,2.7300639965945663,2.9469190004829784,7.830399076692501,8.433526899235336,1.3199996948242259,-2.695204794106971,-2.2569995880126967,-5.868175741991912,1.3541765659665188,-4.0625876650023045,-0.45141151102308896,2.3743151071858293,45.68966556720061,16.3257804675466,1.8055880769896087,5,0.44499969482421875,3.4549999237060547,1.8199996948242188,3.019998550415039,1.9399986267089844,4,0.06463541581486298,1.8030286391353352,45.93999862670898,1.4927603536065546,45.86000061035156,1.436789673074185,46.4000015258789,0.06463541581486298
11915,2020-05-18,47.7400016784668,48.08000183105469,47.02000045776367,47.2599983215332,1170400.0,0.03895540556706689,-1.2083383003918016,2.086975270761181,37.72152990800634,32.23900827736071,-0.9197494223253244,0.804081584985262,0.8664514989546745,5.996977019678795,8.915513482372875,2.1300010681152344,-2.6140888523515997,-0.3544986724853487,-3.870737296737964,3.1617399517672666,-2.112617984611653,1.4036206396409554,-3.3800010681152344,90.86021395112267,63.27079815025704,1.7581193121263075,5,-1.3750019073486328,1.3149986267089844,0.6949987411499023,1.2299976348876953,-0.6200027465820241,0,0.02639292579039698,4.866655363878963,45.95000076293945,1.8030286391353352,45.93999862670898,1.4927603536065546,45.86000061035156,0.02639292579039698
11916,2020-05-19,46.31999969482422,47.6500015258789,46.31000137329102,47.349998474121094,1075100.0,-0.029744489604470847,-1.5523923705722145,-2.145815783199555,37.15711751191894,33.05070546650654,0.2612176588066646,2.0636851351595595,2.0808498939969695,7.3653387945398805,9.097195579941761,1.4300003051757741,-2.5069576643304146,-1.6055006027221665,-5.121739246274252,1.9107380408299193,-3.3636199244982095,0.15261871905387636,-1.8855990600585955,52.68813014266143,23.258918116131728,1.7581193217760431,5,-0.034999847412109375,2.7350006103515625,2.0400009155273438,2.6499996185302734,0.4500007629394531,1,0.055915374992485,-1.2083383003918016,47.7400016784668,4.866655363878963,45.95000076293945,1.8030286391353352,45.93999862670898,0.055915374992485
11917,2020-05-20,46.65999984741211,47.41999816894531,46.38000106811523,46.63000106811523,882000.0,0.0073402451387727385,-2.924526400644823,-0.02912506296110435,41.78975766253049,35.13060112304358,-0.002197261410614715,1.454059748897933,1.5401159461400908,6.975949601126501,9.856620697703654,1.0999984741210938,-2.2788040730360706,-1.0470005035400405,-4.282898604704172,2.1888975976240914,-2.66494955412211,0.570948547042029,-2.152687188720705,61.827916191538755,29.648188996110612,1.6179490505820677,5,-0.375,2.1700000762939453,1.3725004196166992,2.309999465942383,0.3899993896484375,2,0.050792947698996116,-1.5523923705722145,46.31999969482422,-1.2083383003918016,47.7400016784668,4.866655363878963,45.95000076293945,0.050792947698996116
11918,2020-05-21,46.02999877929688,46.88999938964844,45.9900016784668,46.40999984741211,983700.0,-0.013501951782585953,-2.9130737653937055,-12.667217700912328,44.37269411650442,35.49918241156931,0.6647921959618444,1.8596451779639906,2.035617240446925,7.550480754850163,10.650815331849383,0.8999977111816406,-2.2713959932617556,-1.474001502990717,-4.587533568515482,1.6395305625340484,-3.0307675357530997,0.0827645297716657,-1.4512323371582099,38.62266592504713,3.4445439412051684,1.5567660327623811,5,0.1900024414062429,2.7400016784667898,1.910001754760735,2.94000053405761,1.370002746582017,3,0.042580989596972874,-2.924526400644823,46.65999984741211,-1.5523923705722145,46.31999969482422,-1.2083383003918016,47.7400016784668,0.042580989596972874
11919,2020-05-22,46.38000106811523,46.40999984741211,45.959999084472656,46.099998474121094,875000.0,0.007603786619602593,1.6470621234390603,-0.7368468604125835,44.88118139699333,36.16394522559516,0.06972678505371022,1.2923721164597168,1.6623404470512,7.145841955781343,11.261090652481558,0.4500007629394531,-1.9942467994279838,-0.9439992904663157,-3.865127103738807,1.9771285228061757,-2.4045631971025614,0.51656461616993,-1.731209918198232,19.811388655968397,-16.70985026713551,1.460563906636247,5,-0.15999984741210227,2.3899993896484446,1.4449996948242259,2.589998245239265,1.4599990844726634,4,0.04549375941696843,-2.9130737653937055,46.02999877929688,-2.924526400644823,46.65999984741211,-1.5523923705722145,46.31999969482422,0.04549375941696843
11920,2020-05-26,46.90999984741211,47.70000076293945,46.7400016784668,47.13999938964844,1071800.0,0.011427312787649857,-2.368442186841207,-0.821419326712191,44.93150971266129,37.90770213523657,-0.544145476289323,0.5188315815213826,1.0270587406900447,6.558305069634926,11.778378523911122,1.3199996948242259,-1.6200451826145255,-0.24250049591064737,-2.797931786860218,2.3129307950389233,-1.5202161413854327,1.035215149564138,-2.192584483872359,54.59769232961583,16.877798398953537,1.2777156454747836,5,-0.6899986267089844,1.5349998474121094,1.255000114440918,2.059999465942383,1.8499984741210938,1,0.020891058312173305,1.6470621234390603,46.38000106811523,-2.9130737653937055,46.02999877929688,-2.924526400644823,46.65999984741211,0.020891058312173305
11921,2020-05-27,47.33000183105469,47.88999938964844,46.7599983215332,47.7400016784668,1430900.0,0.008953357173497212,2.1831228072060647,1.7826115801170948,56.092448591809486,40.770684815527844,-0.9145258797872202,-0.17143918903893507,0.6121582452334522,6.100027326507174,12.509018474665668,1.1300010681152344,-1.648666180908478,0.3435014724731431,-1.6175111821796193,2.3045141271259055,-0.6370048548532381,1.3240077997995243,-2.545334738164641,70.98458704426234,27.655282285298597,0.9805063273263803,5,-1.1100006103515625,0.6499977111816406,1.2324981689453125,1.6399974822998047,2.089996337890625,2,-0.004436993261050848,-2.368442186841207,46.90999984741211,1.6470621234390603,46.38000106811523,-2.9130737653937055,46.02999877929688,-0.004436993261050848
11922,2020-05-28,48.86000061035156,49.040000915527344,47.540000915527344,47.90999984741211,1276200.0,0.032326193114427415,1.2900739351618624,-2.317075893895552,61.930770585715486,44.19002291348014,-2.2062311840788027,-1.8390439582037743,-1.0499194665326783,4.537546686870982,12.861861722136009,1.7099990844726562,-1.5353835573127697,1.9010002136230497,0.07210989930407408,3.7298905279420254,0.9865550564635654,2.815445370782534,-4.009426822698224,94.15583772188396,44.298138574225185,0.9144451571594868,5,-1.9699993133544922,-0.8800010681152344,-0.27250003814697266,0.10999870300292969,0.1399993896484375,3,-0.04277527888825072,2.1831228072060647,47.33000183105469,-2.368442186841207,46.90999984741211,1.6470621234390603,46.38000106811523,-0.04277527888825072
11923,2020-05-29,49.36000061035156,49.72000122070313,48.4000015258789,48.47999954223633,1858800.0,0.010233319561073984,-1.5384680279794078,0.9263161698864024,57.040071542183355,47.32412011425812,-2.4251128255550114,-2.398206563863141,-1.5693026788362232,4.008440885132195,12.991014578125018,1.319999694824233,-1.2214348447571624,2.3605001449584933,0.3558367098526318,4.365163580064355,1.358168427405566,3.3628318625114204,-4.34184973758326,90.42552112184484,42.70211845156369,1.0023317175529305,5,-1.5200004577636719,-1.4950008392333984,-0.6175003051757812,-0.3900012969970703,-0.8899993896484304,4,-0.04679905479593072,1.2900739351618624,48.86000061035156,2.1831228072060647,47.33000183105469,-2.368442186841207,46.90999984741211,-0.04679905479593072
11924,2020-06-01,49.459999084472656,49.68999862670898,48.77000045776367,49.31999969482422,989300.0,0.0020259009903682568,2.066668362092034,0.15909002241131923,63.34078310723144,50.1707038030609,-2.20694139048004,-2.4497481440238005,-1.560904526267123,3.878824262419009,12.773565470820355,0.9199981689453054,-0.8655401875542594,2.34999866485596,0.06338741866537845,4.636609911046541,1.2066930417606727,3.493304287951247,-4.159737190828267,91.2750947593986,41.12563896052316,1.14330562309529,6,-1.6199989318847656,-1.5949993133544922,-0.8924989700317383,-0.48999977111816406,-0.9500007629394531,0,-0.041649769444505824,-1.5384680279794078,49.36000061035156,1.2900739351618624,48.86000061035156,2.1831228072060647,47.33000183105469,-0.041649769444505824
11925,2020-06-02,50.15999984741211,50.20000076293945,49.209999084472656,49.54999923706055,1553100.0,0.014152866475875214,1.869559929234852,4.35716621253406,71.02905867077104,53.934252820711144,-2.8246024082170464,-3.0991454553306212,-2.0025495544562233,3.15105909108879,12.56642503270014,0.9900016784667969,-0.48167406642304655,2.916999435424806,0.2560766004248123,5.5779222704248,1.5865380179248092,4.247460852924803,-4.594553594144195,98.8371835134224,42.3798644935368,1.3304614174999962,6,-2.0799999237060547,-2.2950000762939453,-1.5924997329711914,-1.1900005340576172,-1.9099998474121094,1,-0.04625198767706762,2.066668362092034,49.459999084472656,-1.5384680279794078,49.36000061035156,1.2900739351618624,48.86000061035156,-0.04625198767706762
11926,2020-06-03,51.040000915527344,51.43000030517578,50.27000045776367,50.61999893188477,1361900.0,0.017543880996655048,-1.0714302744200463,0.6885271531130284,77.90946512884054,57.94755365030115,-3.3130652810467396,-3.943479311246705,-2.585753568476804,2.2383889376399395,12.84697430927006,1.2700004577636719,-0.021828260132394917,3.646000480651857,0.5007488314388127,6.791252129864901,2.0733746560453383,5.2186263052583755,-5.103790301485709,89.97430717633907,27.307109864734755,1.572625824606521,6,-2.345001220703125,-3.145000457763672,-2.585000991821289,-2.0700016021728516,-2.0,2,-0.044670896416471706,1.869559929234852,50.15999984741211,2.066668362092034,49.459999084472656,-1.5384680279794078,49.36000061035156,-0.044670896416471706
11927,2020-06-04,50.099998474121094,51.0099983215332,49.63000106811523,50.61000061035156,1666400.0,-0.018416975402527513,1.1068699622606455,-1.2142850655307604,70.51279784420933,60.85200962004613,-2.049287624070814,-2.8395396509712185,-1.478518391378877,3.1313022874378618,12.549595809391088,1.4099998474121165,0.21562146242770552,2.509498023986815,-0.8005150598363144,5.819511107809944,0.8544914820752467,4.164504565898383,-3.614408890966047,56.10553244634252,-8.913425796049168,1.6550065419115647,6,-1.404998779296875,-2.204998016357422,-1.6749982833862305,-1.1299991607666016,-1.1499977111816406,3,-0.013572860796134179,-1.0714302744200463,51.040000915527344,1.869559929234852,50.15999984741211,2.066668362092034,49.459999084472656,-0.013572860796134179
11928,2020-06-05,50.63999938964844,51.68999862670898,50.349998474121094,50.6500015258789,1103100.0,0.01077846171604735,-3.542342854926075,0.019611949676112145,71.97748079335624,63.86270955297535,-2.0859506421916905,-3.1969094784947956,-1.8518798615714758,2.5387310215661643,12.345177542425791,1.5900001525878835,0.6075127611967375,2.8294990539550753,-0.6813708121227364,6.340368920032887,1.0740641209161694,4.584933986993981,-3.6599687342913185,64.04109946960014,-3.281488479365379,1.7554349330389067,6,-1.4249992370605469,-2.614999771118164,-1.794999122619629,-1.6700000762939453,-1.1499977111816406,4,-0.03238545437233309,1.1068699622606455,50.099998474121094,-1.0714302744200463,51.040000915527344,1.869559929234852,50.15999984741211,-0.03238545437233309
11929,2020-06-08,52.31999969482422,52.47000122070313,50.04999923706055,50.56999969482422,1378500.0,0.03317536187646941,1.3609740303239974,-174.9626239513066,71.68557818081726,66.8353838272149,-3.1678901980316425,-4.781009411054832,-3.4622083325508157,0.8147571416261599,12.607176683598,2.4200019836425852,0.974361707071111,4.292999458312991,0.24290774069283572,8.343091175933147,2.26795359950291,6.318045317123072,-4.774772882904877,95.398729215179,29.770704906278382,2.025045858810079,6,-2.7049999237060547,-3.904998779296875,-3.46250057220459,-3.3500003814697266,-2.950000762939446,0,-0.07358559817617794,-3.542342854926075,50.63999938964844,1.1068699622606455,50.099998474121094,-1.0714302744200463,51.040000915527344,-0.07358559817617794
11930,2020-06-09,50.77000045776367,52.2599983215332,50.41999816894531,51.75,1083900.0,-0.029625367853621798,-1.190471000424611,-0.5599997384207589,70.81383610228809,68.47109355060141,-1.1317882588606238,-3.099292868747476,-1.854276168201423,2.301104240121518,12.847688675323681,1.9000015258789062,1.346472773648081,2.558500289916992,-1.6432999161598545,6.760300495993839,0.4576001868785653,4.659400392955419,-2.5353052286145967,40.14082142247909,-26.003547496247606,2.100900103038424,6,-0.7649993896484375,-2.354999542236328,-1.6525001525878906,-1.8050003051757812,-1.0400009155273438,1,-0.04451451872864565,1.3609740303239974,52.31999969482422,-3.542342854926075,50.63999938964844,1.1068699622606455,50.099998474121094,-0.04451451872864565
11931,2020-06-10,50.72000122070313,51.18999862670898,50.4000015258789,50.540000915527344,1113800.0,-0.0009848185268805931,-2.4347768397657044,-0.1836738665867469,69.5192273481376,69.31425541309277,-0.6150239049481883,-2.8554566215574866,-1.8366414755538258,2.278211461765274,12.953619743986284,0.7899971008300781,1.7231533410117166,2.292501068115243,-1.9610367522769252,6.546038888507411,0.16573215791915885,4.419269978311327,-1.8923631527364861,38.38028500085324,-27.140625701265087,2.1267689101960836,6,-0.2849998474121165,-2.3050003051757884,-1.6550016403198313,-1.7550010681152415,0.04999923706053977,2,-0.04869876106578075,-1.190471000424611,50.77000045776367,1.3609740303239974,52.31999969482422,-3.542342854926075,50.63999938964844,-0.04869876106578075
11932,2020-06-11,48.68999862670898,50.38000106811523,48.22999954223633,49.97000122070313,1609600.0,-0.04002370948614131,1.0476182691102571,-7.111113465858316,61.27117923538635,69.78437849011533,1.5514829209574899,-0.6351304003135212,0.2102429004830313,4.2167101265840685,12.34791166897439,2.490001678466804,2.0442244399938616,0.12099857330321839,-3.957602349383208,4.199599495989645,-1.9183018880399985,2.1602990346464352,3.780002593994155,10.849030716397879,-55.67533650309984,2.039300461343214,6,1.6600017547607493,-0.2749977111816335,0.3175010681152415,0.27500152587891336,1.7600021362304759,3,0.007188381570961244,-2.4347768397657044,50.72000122070313,-1.190471000424611,50.77000045776367,1.3609740303239974,52.31999969482422,0.007188381570961244
11933,2020-06-12,48.54999923706055,49.599998474121094,48.099998474121094,49.599998474121094,1614700.0,-0.0028753212897326685,1.8571449331700884,0.8203102415473243,59.361507446721,69.34223675005859,1.7483591271105112,-0.30521939426572686,0.4728752210206437,4.260269089548025,11.321865206030832,1.5,2.215296470077419,-0.14950084686279297,-4.036436818637284,3.7374351249116984,-2.0929688327500386,1.7939671390244527,3.835201950073248,10.297493824035179,-59.56898723999182,1.9434679858872466,6,1.7350006103515625,-0.13499832153320312,0.3275012969970703,0.18000030517578125,2.1800003051757812,4,0.008238960497728876,1.0476182691102571,48.68999862670898,-2.4347768397657044,50.72000122070313,-1.190471000424611,50.77000045776367,0.008238960497728876
11934,2020-06-15,48.91999816894531,49.36000061035156,47.22000122070313,47.47999954223633,1062300.0,0.0076209873882413515,-1.1836781166249275,-1.3714282600244867,58.79264040700769,67.98263472075156,1.4457407288054327,-0.4651537303680371,0.16947321755811373,3.788774996202136,10.286264557616013,2.1399993896484304,2.2035669711519716,0.07199821472168111,-3.593261655178452,3.737258084621814,-1.760631720228389,1.9046281496717512,3.293794909667973,33.73011758205568,-36.49522256418384,1.8326299349500683,6,0.9250030517578196,-0.5049972534179688,-0.04249763488769531,-0.33499908447265625,3.6300010681152344,0,0.011651748382184746,1.8571449331700884,48.54999923706055,1.0476182691102571,48.68999862670898,-2.4347768397657044,50.72000122070313,0.011651748382184746
11935,2020-06-16,49.0,50.34000015258789,48.709999084472656,49.77000045776367,1396200.0,0.0016353604670711341,-1.414812303084248,-0.5347230500653003,57.529294731867125,65.71817134331008,1.3230182164607314,-0.4700177277710935,0.21543203971410207,3.595376150531436,10.196726761849959,1.6300010681152344,2.238261282200675,0.08900012969970561,-3.539198818520049,3.71719907791946,-1.7250993444101752,1.9030996038095864,2.9141655671386744,44.83627058808832,-24.248200955610322,1.8140994741098788,6,0.8450012207031321,-0.5849990844726562,-0.12249946594238281,-0.7900009155273438,4.25,1,0.007550998609893389,-1.1836781166249275,48.91999816894531,1.8571449331700884,48.54999923706055,1.0476182691102571,48.68999862670898,0.007550998609893389
11936,2020-06-17,48.90999984741211,49.41999816894531,48.27000045776367,49.27999877929688,1170100.0,-0.0018367378079161556,2.538466955802175,0.48051780768983987,50.259063261086034,63.467756389629706,1.205918851885876,-0.18554542300905297,0.34654643329709245,3.5628001337268884,9.74921726767331,1.1499977111816406,2.2031920434390813,-0.13050003051758097,-3.548085980264375,3.287085919229213,-1.839293005390978,1.578292944355816,2.722515858940433,53.48097178210354,-11.91858165271286,1.7087929748733985,6,0.9350013732910227,-0.4949989318847656,0.1400012969970703,-1.0049991607666016,4.209999084472663,2,0.01676548144310841,-1.414812303084248,49.0,-1.1836781166249275,48.91999816894531,1.8571449331700884,48.54999923706055,0.01676548144310841
11937,2020-06-18,49.02999877929688,49.099998474121094,48.40999984741211,48.63000106811523,881000.0,0.0024534641639570864,1.555564189690372,-1.0810780159393123,48.220055669040846,60.828042486928,1.0260823518553295,-0.12531097117268786,0.26345634122741046,3.321275093411579,9.277523804359724,0.6899986267089844,2.0287316746951447,-0.12900104522704225,-3.358209203648606,3.1002071131945215,-1.7436051244378277,1.4856030339837432,2.3377660579166957,58.012762122977705,-4.046802336073753,1.614604079210783,6,0.81500244140625,-0.6149978637695384,-0.06249809265137429,-1.1249980926513743,3.8400001525878906,3,0.035488511560018976,2.538466955802175,48.90999984741211,-1.414812303084248,49.0,-1.1836781166249275,48.91999816894531,0.035488511560018976
11938,2020-06-19,47.9900016784668,49.77000045776367,47.86000061035156,49.77000045776367,4699200.0,-0.021211444558901893,1.1460687160320264,-4.450022411474517,42.8011900656494,57.61866602968712,1.8446285530204278,1.126826478369452,1.2258770329072348,4.227355313631797,8.74786008303799,1.9099998474121094,1.6573405536713892,-1.266998291015625,-4.201935172814935,1.6679385907836846,-2.7344667319152762,0.20047014988402623,3.1288973417561508,24.679510300297302,-32.293014688940914,1.4674684408996543,6,1.7499980926513672,0.4249992370605469,0.42499828338623047,-0.08500099182128906,5.629997253417976,4,0.0512606584378692,1.555564189690372,49.02999877929688,2.538466955802175,48.90999984741211,-1.414812303084248,49.0,0.0512606584378692
11939,2020-06-22,48.4900016784668,48.709999084472656,47.5099983215332,47.9900016784668,1270400.0,0.01041883689335954,1.5532072041361287,-0.2808990690417817,41.658352584656924,54.37916786106143,0.831668479013338,0.8358625887008557,0.5909367855562522,3.5961040535462345,8.10145230014335,1.2000007629394531,1.4108753245555476,-0.8724983215332003,-3.5084588454313987,1.7634622023649982,-2.190478583482303,0.4454819404159025,2.394963473784962,34.629071479023224,-16.34362642712039,1.3179802619490997,6,0.7149982452392578,0.11499977111816406,-0.590001106262207,-0.5850009918212891,5.519996643066406,0,0.046195046117399,1.1460687160320264,47.9900016784668,1.555564189690372,49.02999877929688,2.538466955802175,48.90999984741211,0.046195046117399
11940,2020-06-23,47.88999938964844,49.66999816894531,47.66999816894531,48.959999084472656,1056700.0,-0.012373732069487775,-1.6490028749134746,-2.1399993896484375,33.81294738385566,50.41180342058566,1.0953703290894055,1.5948154281977338,1.106207125343218,4.054604837432599,8.30830769142494,2.0,1.0569409329529833,-1.521500587463379,-3.9970589419516216,0.9540577670248638,-2.7592797647075002,-0.28372141021925756,2.775067926710406,16.81419066041462,-28.017808645349522,1.2377791772441231,6,0.9100017547607422,1.3250007629394531,0.010001182556152344,0.015001296997070312,5.880001068115234,1,0.09730632505331327,1.5532072041361287,48.4900016784668,1.1460687160320264,47.9900016784668,1.555564189690372,49.02999877929688,0.09730632505331327
11941,2020-06-24,47.11999893188477,47.61000061035156,46.56999969482422,47.4000015258789,2309500.0,-0.01607852302311996,1.9714279486215334,0.26168474191959995,34.41423057447501,47.42769801381774,1.4539009398540514,2.4751800914426667,1.7053444319543658,4.678147713881685,8.389546199019957,1.3199996948242188,0.5294775866326304,-2.2810009002685447,-4.795212547689033,0.23321074715194356,-3.5381067239787924,-1.023895076558297,3.3383644187347272,17.187472060329647,-25.135441885760066,1.257105823710245,6,1.335000991821282,2.095001220703118,0.5900011062621999,0.7200012207031179,6.729999542236321,2,0.1300934042247448,-1.6490028749134746,47.88999938964844,1.5532072041361287,48.4900016784668,1.1460687160320264,47.9900016784668,0.1300934042247448
11942,2020-06-25,46.77000045776367,47.18000030517578,46.1500015258789,47.06000137329102,1753400.0,-0.007427811588600619,2.8867967985259666,1.0357079603820891,29.348989471515793,44.09297379435049,1.6795264026602936,2.804353434557342,1.9452342723297278,4.875611774984549,8.71396763818792,1.029998779296882,0.07632785638929818,-2.5264993667602553,-5.296149107346935,0.24315037382642402,-3.9113242370535914,-1.1416744964669192,3.377293800392202,17.12704737075618,-21.521331092124306,1.384824870293339,6,1.4750003814697266,2.4449996948242188,0.8999996185302734,0.9200000762939453,6.739997863769531,3,0.13577075928950566,1.9714279486215334,47.11999893188477,-1.6490028749134746,47.88999938964844,1.5532072041361287,48.4900016784668,0.13577075928950566
11943,2020-06-26,47.04999923706055,47.56000137329102,46.4000015258789,46.83000183105469,3342600.0,0.0059867174803587275,-1.148151811101494,-0.7586093499250031,16.938505815620417,39.44251439530746,1.3012129381109219,2.4690092325226516,1.5525640770656395,4.456889960070882,8.662511545165405,1.1599998474121236,-0.378541948695883,-2.131000518798828,-5.076576531763251,0.8145754941655952,-3.6037885252810398,-0.6582125123166165,2.6975657478676283,25.568141178612684,-5.657906460872162,1.4727880064822114,6,1.1950016021728516,2.1650009155273438,0.5075006484985352,-0.0149993896484375,6.75,4,0.12369818893089168,2.8867967985259666,46.77000045776367,1.9714279486215334,47.11999893188477,-1.6490028749134746,47.88999938964844,0.12369818893089168
11944,2020-06-29,47.4000015258789,47.63999938964844,46.72000122070313,47.61000061035156,1321000.0,0.007438943559911149,5.8148859815196285,-0.9545525480744544,25.110792437095512,35.84045858477729,0.7967069472728454,2.06251008508449,1.05101466246051,3.970388228722669,8.62554663524124,0.9199981689453054,-0.611564986529963,-1.6779983520507855,-4.7248231117145565,1.3688264076129855,-3.2014107318826674,-0.15458597221890358,1.987807113144349,35.51139750267131,5.189402981780635,1.5234123798318842,6,0.5599994659423899,1.8149986267089915,0.09499931335449929,-0.5500011444091726,5.469997406005874,0,0.13122356974208005,-1.148151811101494,47.04999923706055,2.8867967985259666,46.77000045776367,1.9714279486215334,47.11999893188477,0.13122356974208005
11945,2020-06-30,47.84000015258789,48.13999938964844,47.290000915527344,47.40999984741211,1489000.0,0.009282671150733224,-1.5373158122480586,-2.047629427792846,29.888260268914863,33.577036030091605,0.1954073055107557,1.5175992983347157,0.5543022832288287,3.3955420166134402,8.444874286408307,0.8499984741210938,-0.8055097516723038,-1.121999740600586,-4.172028895189925,1.928029413988753,-2.6470143178952554,0.40301483669408356,1.2240277751209234,84.92464527111223,53.324284082841245,1.5250145772946697,6,0.12000083923339844,1.470001220703125,-0.3449993133544922,-1.7849998474121094,5.5,1,0.1289715332204393,5.8148859815196285,47.4000015258789,-1.148151811101494,47.04999923706055,2.8867967985259666,46.77000045776367,0.1289715332204393
11946,2020-07-01,48.7599983215332,48.959999084472656,47.68000030517578,47.77000045776367,959700.0,0.019230730894877368,-1.1880355256465434,2.302318979436135,50.57851031230105,33.839086546009405,-0.8360229610667247,0.44062189958337683,-0.4035394672228563,2.3478703884353394,7.855213935891975,1.279998779296875,-1.0063366149195971,-0.08800144195556925,-2.977201497077104,2.8011986131659654,-1.5326014695163366,1.356598585605198,-2.609996795654304,92.88252894285282,56.23419294082295,1.4446000275607689,7,-0.7999973297119141,0.5500030517578125,-1.4274978637695312,-2.704998016357422,5.960002899169929,2,0.10274820157280384,-1.5373158122480586,47.84000015258789,5.8148859815196285,47.4000015258789,-1.148151811101494,47.04999923706055,0.10274820157280384
11947,2020-07-02,49.41999816894531,49.63999938964844,49.09000015258789,49.31999969482422,1148100.0,0.013535682324267828,1.0370307577106204,0.10100877767588104,56.62100058933334,35.37462104864095,-1.603509796936251,-0.28768360681914373,-1.1373702640352548,1.5613017976195778,7.749110687334365,0.8800010681152344,-1.187201482328696,0.6059984207153306,-2.236797717137641,3.448794558568302,-0.8153996482111552,2.0273964896418164,-3.2137966918945367,93.20983439022497,51.029488150618576,1.4213980689264862,7,-1.5099983215332031,-0.10999679565429688,-2.319997787475586,-3.3649978637695312,5.930000305175781,3,0.08963983143082177,-1.1880355256465434,48.7599983215332,-1.5373158122480586,47.84000015258789,5.8148859815196285,47.4000015258789,0.08963983143082177
11948,2020-07-06,49.0,50.18999862670898,48.7599983215332,49.75,1532100.0,-0.00849854683339979,-1.3251974022912816,-7.500114442664225,50.604243882650145,36.368608970640196,-1.145654621801846,0.003320512198129677,-0.7673020925860499,1.8514829983874037,7.426994235051453,1.4300003051757741,-1.2800277271791956,0.2680002212524428,-2.4446569899048427,2.9806574324097284,-1.0883283843261964,1.624328826831082,-2.6564466064453143,65.70606581292145,21.529154307376373,1.3563286055786412,7,-0.8299999237060618,0.3100013732910156,-1.5649995803833008,-2.9449996948242188,4.659999847412109,0,0.09204078207210609,1.0370307577106204,49.41999816894531,-1.1880355256465434,48.7599983215332,-1.5373158122480586,47.84000015258789,0.09204078207210609
11949,2020-07-07,48.47000122070313,48.72999954223633,48.11000061035156,48.58000183105469,1706100.0,-0.010816301618303381,2.0244142987402074,0.14666748046874054,46.251772460336866,37.75070064580478,-0.6915110355539156,0.24253303696504958,-0.29087520029541736,2.242953827495846,6.575729047765151,0.8899993896484375,-1.3798760096212774,-0.06949863433837322,-2.1923910938216764,2.05339382514493,-1.1309448640800213,0.9919475954032748,-1.8956611131591856,40.68969780996776,-3.2632013588877484,1.0614462297416505,7,-0.3000011444091939,0.8400001525878835,-0.6175012588501048,-2.415000915527351,5.459999084472649,1,0.10996488306422392,-1.3251974022912816,49.0,1.0370307577106204,49.41999816894531,-1.1880355256465434,48.7599983215332,0.10996488306422392
11950,2020-07-08,48.5099983215332,48.72999954223633,48.04999923706055,48.41999816894531,1344000.0,0.0008251928991696023,1.5660263284798146,-0.8181786655569956,47.15098182418892,39.16589522910632,-0.7088563196047986,0.025867229698377514,-0.39668962585656686,2.051758627985677,5.662985918899494,0.6800003051757812,-1.334016134794311,0.08349857330322408,-1.7619539196597316,1.9289510662661797,-0.8392276731782502,1.0062248197846984,-1.7187187028393538,33.06767216682558,-9.280119499044183,0.922726246481477,7,-0.3399982452392649,0.8000030517578125,-0.6574983596801758,-2.454998016357422,5.470001220703125,2,0.08987839128446651,2.0244142987402074,48.47000122070313,-1.3251974022912816,49.0,1.0370307577106204,49.41999816894531,0.08987839128446651
11951,2020-07-09,48.25,48.47999954223633,47.52000045776367,48.36999893188477,1346600.0,-0.005359685230452604,4.647050903746256,-1.3333192048489748,44.55307232805591,40.85523776872189,-0.3036418308129569,0.09626701391952963,-0.2168806427371095,2.151763797036814,4.577521578555814,0.9899978637695312,-1.3194934364255886,-0.05299968719482706,-1.5498742309197553,1.4438748565301012,-0.8014369590572912,0.695437584667637,-1.2547972408252406,27.340825575348255,-12.487384666676029,0.7484372718624647,7,0.04500007629393821,1.0600013732910156,-0.2775001525878906,-2.1949996948242188,5.520000457763672,3,0.10549223114171791,1.5660263284798146,48.5099983215332,2.0244142987402074,48.47000122070313,-1.3251974022912816,49.0,0.10549223114171791
11952,2020-07-10,49.040000915527344,49.29999923706055,48.29999923706055,48.29999923706055,895100.0,0.01637307596947868,-1.7026965724507312,-6.166735543757781,57.597687551099625,45.37292462821958,-0.8244839293112065,-0.7021687156351817,-1.039569271191283,1.1978734458144231,4.960887890151282,1.0499992370605469,-1.1459483652625693,0.719501113891603,-0.8043642068334478,2.2433664346166537,-0.0424315464709224,1.4814337742541284,-1.85311040430053,56.92889513718647,14.557221183503223,0.7619326603625268,7,-0.5850009918212891,0.2700004577636719,-0.7450008392333984,-2.9850006103515625,4.860000610351555,4,0.11582382135268987,4.647050903746256,48.25,1.5660263284798146,48.5099983215332,2.0244142987402074,48.47000122070313,0.11582382135268987
11953,2020-07-13,48.95000076293945,49.34000015258789,48.65999984741211,48.93000030517578,2216300.0,-0.0018352396188352493,-1.4285665628980728,0.027027584322660798,53.53845864921998,48.53155420734453,-0.48793725909389707,-0.6120447998707732,-0.9562519591750345,1.1329739336679268,5.44636300514752,0.6800003051757812,-0.9137313040421517,0.6095008850097656,-0.9373728796490894,2.1563746496686207,-0.1639359973196619,1.3829377673391932,-1.5829237647837076,78.5714585141123,33.765479132678976,0.7734368823294286,7,-0.21000099182128906,0.3600006103515625,-0.6550006866455078,-2.895000457763672,4.700000762939446,0,0.1307456100394413,-1.7026965724507312,49.040000915527344,4.647050903746256,48.25,1.5660263284798146,48.5099983215332,0.1307456100394413
11954,2020-07-14,49.4900016784668,49.65999984741211,48.88999938964844,49.290000915527344,1860800.0,0.011031683495624778,1.8518688584810359,9.999809269502194,62.42239538444682,52.146458109070295,-0.7825921751629892,-1.166984875519958,-1.4548893703187389,0.4380441698881299,5.894083796124802,0.7700004577636719,-0.5649070826420868,1.1210016250610337,-0.4904820671082888,2.7324853172303563,0.315259778976376,1.9267434711456914,-1.9535493825978563,92.0561580639871,41.90381520447541,0.8057418460846606,7,-0.6350021362304688,-0.18000030517578125,-0.8700017929077148,-2.595001220703125,4.329998016357422,1,0.08425940649663954,-1.4285665628980728,48.95000076293945,-1.7026965724507312,49.040000915527344,4.647050903746256,48.25,0.08425940649663954
11955,2020-07-15,49.36999893188477,50.540000915527344,49.34000015258789,50.040000915527344,1283800.0,-0.0024247876846251737,-2.2876753847359756,-3.3499971389879293,69.43007434385818,54.24107633479887,-0.472414949448428,-1.0728468954728783,-1.3021242161717836,0.40771326865706925,6.617698649145459,1.2000007629394531,-0.1250988820918124,0.9824989318847699,-0.6675199764433088,2.6325178402128486,0.15748947772073052,1.8075083860488093,-1.6743338561654326,61.25821833454408,6.649520320981331,0.8250094541640384,7,-0.3399982452392649,-0.16499900817871804,-0.3549985885620188,-1.8899993896484446,4.25,2,0.092363813488884,1.8518688584810359,49.4900016784668,-1.4285665628980728,48.95000076293945,-1.7026965724507312,49.040000915527344,0.092363813488884
11956,2020-07-16,49.72999954223633,49.93999862670898,49.25,49.31000137329102,870600.0,0.007291890179058846,-1.5555461365659042,-0.6268610828014559,75.51725362626736,56.340660005569305,-0.7603051858836736,-1.44220811884459,-1.6412674242702678,-0.0972636879704325,7.5737567878375875,0.6899986267089773,0.20672076825346863,1.30149955749512,-0.4413263597785715,3.0443254747688115,0.43008659885827427,2.172912516131966,-1.8067875993323455,63.83925150246167,4.303925238541645,0.871412958636844,7,-0.6999988555908203,-1.05999946594239,-0.5199985504150391,-0.6999988555908203,4.350002288818359,3,0.0854614928437798,-2.2876753847359756,49.36999893188477,1.8518688584810359,49.4900016784668,-1.4285665628980728,48.95000076293945,0.0854614928437798
11957,2020-07-17,50.77000045776367,50.83000183105469,49.86999893188477,50.0,1328200.0,0.020912948423497557,1.1573021186495003,1.8333424159854987,78.35367839298851,59.42393050671802,-1.775368715513899,-2.471904515095382,-2.588255773770463,-1.2644124610103233,8.751869346189759,1.1000022888183594,0.5249226529682574,2.254500389099121,0.2336983743491743,4.275302403849068,1.2440993817241477,3.2649013964740945,-2.6374453970498237,97.23496228375345,32.02317143302794,1.0104010073749732,7,-1.5949993133544922,-2.279998779296875,-1.3449993133544922,-1.739999771118164,3.8800010681152273,4,0.059090013254889495,-1.5555461365659042,49.72999954223633,-2.2876753847359756,49.36999893188477,1.8518688584810359,49.4900016784668,0.059090013254889495
11958,2020-07-20,50.45000076293945,50.9000015258789,50.25,50.54999923706055,801600.0,-0.006302928736241276,-1.6000061035155966,-0.12986807100286846,73.35376408094655,62.43526290900799,-1.3723761597293418,-2.063979690780421,-2.1793009873265135,-1.0718382057421678,9.64581750562219,0.6500015258788991,0.6005102312036783,1.8115007400512724,-0.36786944041499936,3.990870920517544,0.721815649818133,2.901185830284412,-2.0477010251915218,77.61192613539342,8.28619213971325,1.089685090233137,7,-1.239999771118164,-1.924999237060554,-1.067500114440918,-1.4200000762939453,3.799999237060547,0,0.06838455323619774,1.1573021186495003,50.77000045776367,-1.5555461365659042,49.72999954223633,-2.2876753847359756,49.36999893188477,0.06838455323619774
11959,2020-07-21,50.72999954223633,51.43000030517578,50.2599983215332,50.38999938964844,1159100.0,0.005550025273786785,-2.89999173485412,-3.4000534065766383,72.68447099630157,65.27231726146495,-1.4506300889933073,-2.2846966331084957,-2.421673365359865,-1.4329424882074733,10.902648844638199,1.1700019836425781,0.5888376818244012,1.9794996261596651,-0.3897017618858172,4.348701014205147,0.794898932136924,3.1641003201824063,-2.0279755899126783,67.8898777547185,0.5151057711655653,1.1846006940227423,7,-1.2549991607666016,-1.9399986267089844,-1.3799991607666016,-1.6999988555908203,3.3100013732910156,1,0.057559669031959304,-1.6000061035155966,50.45000076293945,1.1573021186495003,50.77000045776367,-1.5555461365659042,49.72999954223633,0.057559669031959304
11960,2020-07-22,52.54999923706055,52.61000061035156,50.27000045776367,50.349998474121094,1449400.0,0.03587620168040684,1.0172384593250299,6.470587575312188,76.06604309193172,68.77375845745115,-2.947221051390116,-3.939669489896872,-4.152785825288774,-3.279100815727759,11.877215358530504,2.3400001525878906,0.7092312349932755,3.5664993286132827,0.6911137238425624,6.441884933384003,2.128806526227919,5.004192130998646,-3.4660585953376,98.21424516691567,32.65880021004919,1.4376928023853606,7,-2.094999313354492,-3.1699981689453125,-3.4199981689453125,-3.519998550415039,1.4500007629394531,2,0.02416746862420527,-2.89999173485412,50.72999954223633,-1.6000061035155966,50.45000076293945,1.1573021186495003,50.77000045776367,0.02416746862420527
11961,2020-07-23,53.25,53.43999862670898,52.66999816894531,52.70000076293945,1600200.0,0.013320661714601556,-1.5245733510934112,0.2499995665118247,76.19701169771317,70.8403500292971,-3.1998870313489434,-4.381521969362822,-4.732010824893727,-4.053188897342238,13.702826805888064,0.8899993896484304,0.9438357332143426,3.9600000381469727,0.6473832390654337,7.272616837228512,2.303691638606203,5.616308437687742,-3.6018897632964766,94.67790916104452,31.273036858634825,1.6563083995407677,7,-2.200000762939453,-3.454999923706062,-4.119998931884766,-4.219999313354492,1.0699996948242188,3,0.0069483367490097425,1.0172384593250299,52.54999923706055,-2.89999173485412,50.72999954223633,-1.6000061035155966,50.45000076293945,0.0069483367490097425
11962,2020-07-24,53.11999893188477,54.0,52.81000137329102,53.45000076293945,1418400.0,-0.0024413346124925184,-1.5052683146212018,-0.6000041614936859,79.34471982354601,73.70771238199998,-2.715878888710108,-3.954133467362709,-4.462845975698357,-3.989362626680453,15.51958444261723,1.1899986267089773,1.190391396101191,3.5124990463256935,0.0053285463008379,7.019669546350549,1.7589137963132657,5.266084296338121,-2.849998474121101,76.5333048502606,12.86517160233857,1.7535852500124265,7,-1.674999237060554,-3.0449981689453196,-3.9899978637695384,-3.714998245239265,1.0300025939941264,4,0.018072344097764592,-1.5245733510934112,53.25,1.0172384593250299,52.54999923706055,-2.89999173485412,50.72999954223633,0.018072344097764592
11963,2020-07-27,52.86999893188477,53.13000106811523,52.36000061035156,53.0099983215332,1234600.0,-0.004706325395837707,3.0525819145519932,0.4242382207425779,82.64092444693992,75.95421561116589,-2.068919931154092,-3.4211623669201146,-4.0762969305003836,-3.8570014735401656,17.47547950657275,0.7700004577636648,1.5035139652618454,2.971499061584481,-0.6072579702111938,6.550256093380156,1.1821205456866437,4.760877577482319,-1.8539985656738338,69.78608125709536,3.0786737164712434,1.789378515897838,7,-1.2449989318847727,-2.7949981689453196,-3.7399978637695384,-3.464998245239265,0.6100006103515554,0,0.03366753603092376,-1.5052683146212018,53.11999893188477,-1.5245733510934112,53.25,1.0172384593250299,52.54999923706055,0.03366753603092376
11964,2020-07-28,53.61999893188477,53.93999862670898,52.58000183105469,52.790000915527344,1108600.0,0.014185738890713173,-1.176001513676483,-5.928583106267381,84.29528503707694,77.60590568819019,-2.426660166973477,-3.8802242922136188,-4.678539922344299,-4.713968820405064,19.604539723140157,1.3599967956542898,1.691150772179327,3.410499191284188,-0.33139104007267406,7.1523894226410505,1.539554075605757,5.281444306962619,-2.007198638916023,89.81230255359772,18.07103328347985,1.8709451156784296,7,-1.9949989318847727,-3.5449981689453196,-4.542498588562019,-4.214998245239265,1.0400009155273366,1,0.011749367412624112,3.0525819145519932,52.86999893188477,-1.5052683146212018,53.11999893188477,-1.5245733510934112,53.25,0.011749367412624112
11965,2020-07-29,54.0099983215332,54.11000061035156,53.5,53.790000915527344,640600.0,0.007273394207707007,1.9047510921789992,0.2650577491393908,87.99468358418235,78.99228679462519,-2.3347865858860786,-3.9887896886634593,-4.970909955710418,-5.211350434543647,21.561033483829533,0.6100006103515625,1.9600287535239715,3.4919986724853516,-0.43989772780899017,7.423895072779693,1.5260504723381842,5.457946872632519,-1.9197580871582005,94.28558349609375,16.228680279220328,1.9659482001471704,7,-2.019998550415039,-3.8799972534179688,-5.104997634887695,-4.604997634887695,-0.03999710083007102,2,0.0005555007392432643,-1.176001513676483,53.61999893188477,3.0525819145519932,52.86999893188477,-1.5052683146212018,53.11999893188477,0.0005555007392432643
11966,2020-07-30,53.77000045776367,53.95000076293945,52.63000106811523,53.22000122070313,1030900.0,-0.004443582137158564,1.9010987168362476,2.500026009606182,83.64152060397012,79.57982481806758,-1.6331962431295892,-3.5354760372262817,-4.588280714059849,-5.028049902203392,22.836643560834034,1.3799972534179759,2.1410085694743373,3.0015007019042983,-1.093786158035229,7.096787561843826,0.9538572719345382,5.049144131874058,-1.2758081481933559,80.57141985212054,-0.1515060589185424,2.047643429969762,7,-1.5900001525878906,-3.6399993896484375,-4.762499809265137,-4.364999771118164,-0.4799995422363281,3,0.004277469597884664,1.9047510921789992,54.0099983215332,-1.176001513676483,53.61999893188477,3.0525819145519932,52.86999893188477,0.004277469597884664
11967,2020-07-31,53.849998474121094,53.9000015258789,53.0099983215332,53.63000106811523,1198200.0,0.0014877815822273988,4.562459022256333,0.39999583850631926,84.90026632236595,80.86276951155864,-1.374940618188397,-3.443102440076075,-4.532737916655762,-5.162300926575185,23.803515159736133,0.890003204345696,2.3199363884137085,2.8599987030029297,-1.4039249014083168,7.123922307414176,0.7280369007973064,4.991960505208553,-1.2199974060058665,85.14273507254464,3.9763273249286186,2.131961802205624,7,-1.664999008178711,-3.7199974060058594,-5.014998435974121,-4.7949981689453125,-1.1999969482421946,4,0.008727970919609085,1.9010987168362476,53.77000045776367,1.9047510921789992,54.0099983215332,-1.176001513676483,53.61999893188477,0.008727970919609085
11968,2020-08-03,53.5099983215332,53.84000015258789,52.83000183105469,53.72999954223633,785900.0,-0.00631383773857086,3.5908759883478987,-1.000017339737444,79.47211747030757,81.61695245311486,-0.620482961846001,-2.8964004344781245,-4.038043299096998,-4.840600827570455,24.467068365759324,1.0199966430664062,2.4466414649085593,2.2944986343383817,-2.0031935433491554,6.592190812025919,0.14565254549461315,4.44334472318215,0.6000022888183594,60.78413284132841,-18.219726262783645,2.1488460888437686,8,-1.319997787475586,-3.2549972534179688,-4.779997825622559,-4.454998016357422,0.270000457763679,0,0.011960441495438179,4.562459022256333,53.849998474121094,1.9010987168362476,53.77000045776367,1.9047510921789992,54.0099983215332,0.011960441495438179
11969,2020-08-04,53.79999923706055,54.13000106811523,53.40999984741211,53.540000915527344,1176000.0,0.005419565027544371,-1.7692330264460718,-1.1818039950062422,81.68813776136692,82.24162963860765,-0.47964807123593545,-2.9161288352014196,-4.178073795091628,-5.092953266555973,25.701948842412957,0.7200012207031179,2.4760700640643947,2.3179996490478487,-1.9235165373690108,6.559515835464708,0.19724155583941894,4.4387577422562785,-0.9699974060058594,77.99987792968798,-3.1144855430656833,2.1207580932084293,8,-0.5549983978271484,-3.374998092651367,-5.069998741149902,-4.969999313354492,-1.7199974060058594,1,-0.005947949802270314,3.5908759883478987,53.5099983215332,4.562459022256333,53.849998474121094,1.9010987168362476,53.77000045776367,-0.005947949802270314
11970,2020-08-05,52.86999893188477,54.16999816894531,52.75,54.11999893188477,1709900.0,-0.01728625127070882,1.1037033688053706,-4.807723344630779,70.76719843698291,81.63831705408207,0.5593381408364664,-1.7315160820868627,-3.122903748837828,-4.173760840490118,26.81447850741948,1.4199981689453125,2.5667563396933133,1.1699993133545021,-2.8718333426983165,5.211831969407321,-0.8509170146719072,3.1909156413809114,1.2600021362304545,15.584306206822236,-64.9179959199327,2.020916328026411,8,0.39500045776366477,-2.1399993896484446,-4.282498359680183,-4.099998474121101,-1.0099983215332102,2,0.033856647469077794,-1.7692330264460718,53.79999923706055,3.5908759883478987,53.5099983215332,4.562459022256333,53.849998474121094,0.033856647469077794
11971,2020-08-06,53.34000015258789,53.45000076293945,52.349998474121094,52.7599983215332,1278300.0,0.00888975279361448,1.7499952316466079,-0.46400146484375,68.38340829934312,80.42039355139286,0.1156028906173674,-1.8979438447235353,-3.4732330351152996,-4.598616350687507,28.245387020646895,1.1000022888183594,2.6786497833496483,1.385500526428224,-2.37270880638674,5.143709859243188,-0.49360413997926145,3.2646051928357096,0.8299980163574219,54.39570574007235,-22.999024124548377,1.8791046664074824,8,-0.0800018310546875,-2.4950008392333984,-4.704998970031738,-4.569999694824219,-1.0099983215332031,3,0.011811043612917516,1.1037033688053706,52.86999893188477,-1.7692330264460718,53.79999923706055,3.5908759883478987,53.5099983215332,0.011811043612917516
11972,2020-08-07,54.72000122070313,55.11999893188477,52.22000122070313,52.56999969482422,1476000.0,0.02587178597989359,-1.0350872026877,3.7068874799400295,76.52174448728816,79.7404846669871,-1.1326837467463164,-2.983564097877945,-4.764383039706374,-6.001790687610914,29.581998654322934,2.8999977111816406,2.6464580229235892,2.481501579284675,-1.2071789367857022,6.170182095355052,0.6371613212494864,4.325841837319864,-2.3700027465820384,86.20696459037353,8.474549349634373,1.84434025803519,8,-1.0500011444091797,-3.4000015258789134,-6.08500003814698,-6.275001525878913,-1.960002899169929,4,-0.026133045929734977,1.7499952316466079,53.34000015258789,1.1037033688053706,52.86999893188477,-1.7692330264460718,53.79999923706055,-0.026133045929734977
11973,2020-08-10,55.349998474121094,55.59000015258789,54.63999938964844,55.02999877929688,1130500.0,0.01151310744451517,1.3749928474699118,0.14883696172885127,77.50000113532697,78.98545312234822,-1.5353570745170018,-3.2775471056526726,-5.312495650568195,-6.597244797033838,31.04612632554189,0.9500007629394531,2.5802127536388184,2.791498947143552,-0.8052665687572045,6.388264463044308,0.9931161891931737,4.58988170509393,-3.1299972534179616,92.87828621558138,13.326626148185923,1.7983827579503788,8,-1.444997787475586,-3.7949981689453125,-6.739997863769531,-6.93499755859375,-2.289997100830071,0,-0.048780434014006,-1.0350872026877,54.72000122070313,1.7499952316466079,53.34000015258789,1.1037033688053706,52.86999893188477,-0.048780434014006
11974,2020-08-11,53.65999984741211,55.599998474121094,53.4900016784668,55.599998474121094,911400.0,-0.030532948027074402,1.1752559683340575,-6.0625014901176755,56.71101004183717,75.50948939542099,0.17982266693892512,-1.3271693159514086,-3.5617857719726373,-4.819268992130127,32.03294879295534,2.109996795654297,2.4664912819848297,0.8930004119873018,-2.4276719996572496,4.213672823631853,-0.7673357938349739,2.5533366178095775,-1.4399986267089773,42.60354428551101,-33.15865346080174,1.6603362058222775,8,0.25,-2.1000003814697266,-4.919999122619629,-5.244998931884766,-1.4799995422363281,1,0.0022362827474096125,1.3749928474699118,55.349998474121094,-1.0350872026877,54.72000122070313,1.7499952316466079,53.34000015258789,0.0022362827474096125
11975,2020-08-12,53.93000030517578,54.43999862670898,53.54999923706055,53.95000076293945,884500.0,0.005031689499281455,-1.2820421278114777,0.010309521609095504,54.33673866586741,72.25340251340957,-0.11479029961373044,-1.3049344547686985,-3.789252383808787,-4.929691348224949,32.56777251102124,0.8899993896484304,2.361466491049029,0.9350008010864244,-2.00835524929267,3.8783568514655187,-0.5366772241031228,2.4066788262759715,-1.5071992492675719,50.59173000047391,-21.83683180235952,1.4716780251895478,8,-0.020000457763671875,-2.3700008392333984,-5.189999580383301,-5.5149993896484375,-2.950000762939453,2,-0.03430369856577853,1.1752559683340575,53.65999984741211,1.3749928474699118,55.349998474121094,-1.0350872026877,54.72000122070313,-0.03430369856577853
11976,2020-08-13,53.97999954223633,54.13000106811523,53.4000015258789,54.099998474121094,1181700.0,0.0009271136061119734,7.110920380613945,5.999809269502194,55.54124496862701,68.99128902966079,-0.1473655884023799,-1.0753423874254509,-3.8236292286765377,-4.80686501111191,33.16296011593551,0.7299995422363281,2.1555155404557524,0.7725000381469727,-1.7638779558867697,3.308878032180715,-0.4956889588698985,2.040689035163844,-1.3665666412353445,52.07099857118017,-19.018839445675283,1.268188997016872,8,-0.06999969482421875,-2.4200000762939453,-5.239998817443848,-5.564998626708984,-4.149997711181641,3,-0.039273785658815785,-1.2820421278114777,53.93000030517578,1.1752559683340575,53.65999984741211,1.3749928474699118,55.349998474121094,-0.039273785658815785
11977,2020-08-14,53.77000045776367,54.40999984741211,53.6500015258789,54.08000183105469,688300.0,-0.0038903128242590013,-1.7636340937306643,2.583367771879073,55.82903026559602,66.3642793402484,0.05597922741046091,-0.6630626328495026,-3.569822135296434,-4.485299776034985,33.36090768741895,0.7599983215332102,1.8654160803391306,0.4125009536743178,-1.8578001639835762,2.682802071332212,-0.7226496051546292,1.5476515125032648,-0.977373622375481,16.818156597008155,-52.1878781756961,1.1351505588289457,8,0.1399993896484375,-1.8200016021728516,-4.967499732971191,-5.354999542236328,-3.7600021362304688,4,-0.026780706982513447,7.110920380613945,53.97999954223633,-1.2820421278114777,53.93000030517578,1.1752559683340575,53.65999984741211,-0.026780706982513447
11978,2020-08-17,53.9000015258789,54.47000122070313,53.68999862670898,54.040000915527344,1131200.0,0.00241772488392189,-1.7856977425375478,0.45160893373533334,51.97185073669371,63.06246967084027,-0.014395931380306592,-0.5495201534010548,-3.671009851399127,-4.50695558479925,33.54522656910173,0.7800025939941548,1.6496776799522124,0.37000198364257386,-1.4496800755515338,2.1896840428366815,-0.53983904595448,1.2798430132396277,-0.9389323921667341,22.72730425374007,-41.84387008521463,0.9098410295970525,8,0.00999832153321023,-1.7700023651122976,-5.017500877380364,-5.485000610351555,-4.069999694824212,0,-0.021150337144208553,-1.7636340937306643,53.77000045776367,7.110920380613945,53.97999954223633,-1.2820421278114777,53.93000030517578,-0.021150337144208553
11979,2020-08-18,53.6500015258789,54.0099983215332,53.31000137329102,53.790000915527344,799300.0,-0.004638218792627824,1.4138067113034312,1.0,47.41381436552382,60.467649218455925,0.2370138535122095,-0.07330272980245667,-3.448667169612513,-4.208361933518887,33.32838268238216,0.6999969482421804,1.402190354886045,-0.025998115539557887,-1.2805882713467867,1.2285920402676709,-0.6532931934431758,0.60129696236406,-0.5305966317421991,29.310361837236144,-30.20081869351948,0.627295077903615,8,0.25999832153321023,-1.4050025939941335,-4.625000953674309,-5.235000610351555,-3.720001220703118,1,-0.010997206632012535,-1.7856977425375478,53.9000015258789,-1.7636340937306643,53.77000045776367,7.110920380613945,53.97999954223633,-0.010997206632012535
11980,2020-08-19,53.81999969482422,54.06000137329102,53.47000122070313,53.81000137329102,975900.0,0.0031686517075553144,1.4081556391152348,-0.07141689373291565,50.36283939892734,58.4653637850764,0.24132248894626684,-0.15102013704574802,-3.5949487440758716,-4.3258894911069845,32.54626752228948,0.5900001525878906,1.2312471655679502,0.0805000305175767,-1.0572444812813089,1.2182445423164623,-0.4883722253818661,0.6493722864170195,-0.5517591858884572,43.96537832922753,-12.34968872227882,0.5688722558994436,8,0.09000015258789062,-1.3950004577636719,-4.737499237060547,-5.404998779296875,-2.470001220703125,2,-0.030471932347598152,1.4138067113034312,53.6500015258789,-1.7856977425375478,53.9000015258789,-1.7636340937306643,53.77000045776367,-0.030471932347598152
11981,2020-08-20,53.61999893188477,54.13000106811523,53.1500015258789,53.5,882900.0,-0.0037161048694446253,-1.3902547951450341,12.001907668837932,48.3594893202056,55.336224322067224,0.5422402976751286,0.08234304846418183,-3.3714545567326795,-4.119075774004543,31.256894462411246,0.9799995422363281,1.0015113211451663,-0.13800067901610902,-1.2540579092335946,0.9780565512013766,-0.6960292941248554,0.42002793609263733,1.979999542236321,35.60587232320967,-16.35784653564651,0.5580286151087442,8,0.7550010681152273,-1.1949996948242259,-4.5024986267089915,-5.204998016357429,-2.129997253417976,3,-0.04923534953818487,1.4081556391152348,53.81999969482422,1.4138067113034312,53.6500015258789,-1.7856977425375478,53.9000015258789,-0.04923534953818487
11982,2020-08-21,54.08000183105469,54.20000076293945,53.15999984741211,53.81000137329102,943800.0,0.008578942714159155,3.078448385480167,2.250023842069935,53.99721896305523,52.72480408070369,-0.020220002523096525,-0.31837445045213997,-3.736691310646293,-4.5331165785414385,29.694245412662912,1.0400009155273438,0.9302187896018808,0.2740020751953125,-0.8085954886940812,1.3565996390847062,-0.2672967067493843,0.8153008571400093,1.470996704101566,70.45458486258394,18.79666108258897,0.5412987819446984,8,0.2949981689453125,-1.3450031280517578,-5.230001449584961,-5.665000915527344,-3.0,4,-0.07858727544568045,-1.3902547951450341,53.61999893188477,1.4081556391152348,53.81999969482422,1.4138067113034312,53.6500015258789,-0.07858727544568045
11983,2020-08-24,54.6500015258789,54.68999862670898,53.599998474121094,54.27000045776367,838900.0,0.010539934828495134,3.7391798316541354,1.4074089772390224,55.73550813982279,52.61641498047987,-0.7822146370668577,-0.7886161334715851,-4.198834252056443,-5.000362113166069,28.625651099068804,1.0900001525878835,0.8774100270259311,0.7550016403198185,-0.2958029675823113,1.8058062482219484,0.22959933636875007,1.280403944270887,0.852977069091807,97.40278077091709,47.049619385853454,0.5254023039510664,8,-0.7300014495849609,-1.7250022888183523,-5.817500114440911,-6.235000610351555,-3.0,0,-0.08490399038961549,3.078448385480167,54.08000183105469,-1.3902547951450341,53.61999893188477,1.4081556391152348,53.81999969482422,-0.08490399038961549
11984,2020-08-25,54.25,55.06999969482422,54.13999938964844,55.06000137329102,875700.0,-0.007319332382625499,1.2409699465481503,-2.1315765697937645,60.02907597290013,53.248896903483505,-0.3237679718404394,-0.35731630673947024,-3.705328249206282,-4.530025127198698,27.25968094627754,0.9300003051757812,0.6011581444052325,0.32350006103515483,-0.7303608634140559,1.3773609854843656,-0.20343040118945055,0.8504305232597602,1.2059190535888717,57.291641831374484,2.435510562354956,0.5269304622246063,8,-0.1399993896484375,-1.3200016021728516,-5.382498741149902,-5.834999084472656,-1.9199981689453125,1,-0.08147462062572008,3.7391798316541354,54.6500015258789,3.078448385480167,54.08000183105469,-1.3902547951450341,53.61999893188477,-0.08147462062572008
11985,2020-08-26,54.040000915527344,54.34000015258789,53.31999969482422,54.31999969482422,1402800.0,-0.003870950865855427,5.375008940705243,0.34567691923687044,55.2870156788693,53.22064920462154,-0.10786783046511061,-0.15278776369831348,-3.404916128429498,-4.221935857948623,25.447099513401977,1.0200004577636719,0.2314760557834603,0.11200084686279155,-0.9424457790122318,1.166447472737815,-0.4152224660747166,0.6392241598002997,1.3697997875073256,46.35417908431304,-8.20658017816988,0.5272233129375111,8,0.06999969482421875,-1.105001449584961,-4.907500267028809,-5.625,-0.9500007629394531,2,-0.07605478424724887,1.2409699465481503,54.25,3.7391798316541354,54.6500015258789,3.078448385480167,54.08000183105469,-0.07605478424724887
11986,2020-08-27,54.0,54.86999893188477,53.79999923706055,54.47000122070313,907700.0,-0.0007402093791573083,-1.4597616479440325,1.6785831062670553,43.18180504580517,51.81540195797812,-0.07233867980735909,-0.09978858545652258,-3.270201451963736,-4.125873493535742,24.538172633995785,1.0699996948242259,0.19277343320641194,0.06049995422362997,-0.991705662663037,1.1127055711102969,-0.4656028542197035,0.5866027626669634,1.3646047194915525,43.979069093959396,-6.306900450828294,0.5261028084433321,8,0.1100006103515625,-0.09000015258789062,-4.0824995040893555,-5.5149993896484375,-0.6899986267089773,3,-0.049074102331090885,5.375008940705243,54.040000915527344,1.2409699465481503,54.25,3.7391798316541354,54.6500015258789,-0.049074102331090885
11987,2020-08-28,54.31999969482422,54.349998474121094,53.56000137329102,54.04999923706055,836200.0,0.005925920274522545,3.7878899973412126,-0.5744675670410926,39.637841787580456,50.444956519187755,-0.3420909303592765,-0.40345702530004246,-3.493684684960691,-4.390575190974957,23.493354247952034,0.789997100830071,0.16838765781585607,0.35699958801269815,-0.7077092706564656,1.421708446681862,-0.17535484132188373,0.88935401734728,1.0003129607950783,57.14285714285714,11.73872033552827,0.5323544293345811,8,-0.20999908447265625,-0.4099998474121094,-3.8975000381469727,-5.420000076293945,0.06999969482421875,4,-0.052098638296330324,-1.4597616479440325,54.0,5.375008940705243,54.040000915527344,1.2409699465481503,54.25,-0.052098638296330324
11988,2020-08-31,54.1500015258789,54.599998474121094,54.02000045776367,54.09000015258789,1349300.0,-0.0031295686653237675,-4.799958038490149,0.22222693171700839,57.101472030535206,51.52136292641124,-0.14851929776775563,-0.19294541891201078,-3.193628142921895,-4.216801047606303,22.640016415400055,0.5799980163574219,0.12432207826953601,0.15500125885009197,-0.890681820682623,1.200684338382807,-0.3678402809162691,0.677842798616453,1.1269049071455868,47.42867606026745,1.6012854606995575,0.5228415397663585,8,-0.040000915527336645,-0.24000167846678977,-3.390001296997063,-4.970001220703118,-0.06999969482421164,0,-0.05669436026436725,3.7878899973412126,54.31999969482422,-1.4597616479440325,54.0,5.375008940705243,54.040000915527344,-0.05669436026436725
11989,2020-09-01,53.47999954223633,54.06999969482422,53.25,54.0099983215332,996000.0,-0.012373074141509899,1.523070061152388,-8.833110814420271,44.15583772188393,50.83169607340642,0.5529840995690876,0.4762725305465665,-2.4147907064111678,-3.57737803557508,21.31345874769419,0.9000015258788991,0.07581290106306682,-0.4990007400512724,-1.5668054327208125,0.5688039526182678,-1.0329030863860424,0.0349016062834977,1.754368792645245,14.197511968031812,-29.74551921459863,0.5339023463347696,9,0.6300010681152344,0.43000030517578125,-2.6299991607666016,-4.299999237060547,1.7000007629394531,1,-0.0342183626032414,-4.799958038490149,54.1500015258789,3.7878899973412126,54.31999969482422,-1.4597616479440325,54.0,-0.0342183626032414
11990,2020-09-02,54.65999984741211,54.849998474121094,53.209999084472656,53.47000122070313,2170100.0,0.022064329006657335,1.0891766792608701,-2.2452855991247636,56.82730769878929,51.772564782137934,-0.5535424532356217,-0.593161233194266,-3.450657074359718,-4.751707205543013,20.79770324314819,1.6399993896484375,0.0847732040098208,0.5914995193481474,-0.38070945121845057,1.5637084899147453,0.1053950340648484,1.0776040046314463,0.5326811512894096,87.34945157976702,42.59900803360517,0.4861044852832981,9,-0.5450000762939453,-0.75,-3.809999465942383,-5.479999542236328,0.0800018310546875,2,-0.042627113480823375,1.523070061152388,53.47999954223633,-4.799958038490149,54.1500015258789,3.7878899973412126,54.31999969482422,-0.042627113480823375
11991,2020-09-03,53.97000122070313,55.1500015258789,53.56999969482422,54.849998474121094,1611600.0,-0.01262346558059213,1.1351327666287025,-0.7394943436629455,51.83150784562649,51.53193021353474,0.21380947947013595,0.15437012372645142,-2.5967474111942437,-4.097355307941612,20.717210893424852,1.5800018310546804,0.13908295988551345,-0.12999916076659446,-1.041769947155018,0.781771625621829,-0.5858845539608097,0.3258862324276208,1.1818261885419332,39.1753185464847,-8.732114014113911,0.45588539319421256,9,0.20999908447264914,-0.06000137329102273,-2.910000801086433,-4.545000076293952,0.75,3,-0.01630537424886458,1.0891766792608701,54.65999984741211,1.523070061152388,53.47999954223633,-4.799958038490149,54.1500015258789,-0.01630537424886458
11992,2020-09-04,53.290000915527344,54.38999938964844,52.65999984741211,54.20000076293945,1763400.0,-0.012599597735694301,1.682175860896308,1.034093963222744,44.9251215180586,50.33077614444984,0.8604487605110052,0.7607494172036127,-1.746075018829501,-3.4234674548723945,19.399068461996016,1.7299995422363281,0.14126234869822696,-0.7384994506835909,-1.6696279559610403,0.19262905459385848,-1.2040637033223192,-0.27293519804486266,1.8600006103515554,25.301230660340572,-24.725906009944246,0.46556425263872503,9,0.6149997711181641,0.6199989318847656,-2.135000228881836,-3.2550010681152344,0.7900009155273438,4,0.00037531351886044284,1.1351327666287025,53.97000122070313,1.0891766792608701,54.65999984741211,1.523070061152388,53.47999954223633,0.00037531351886044284
11993,2020-09-08,52.6500015258789,53.4000015258789,52.31000137329102,53.27999877929688,1839000.0,-0.012009746268590638,1.5057395666166895,0.6923047901706709,42.18750186264469,48.34837902108812,1.3263982618233783,1.2523068585578798,-0.948348080654803,-2.79512053348558,17.67404994883654,1.0900001525878764,0.160595389990128,-1.2434989929199318,-2.1505072643297254,-0.33649072151013826,-1.6970031286248286,-0.789994857215035,2.5,11.971835715503751,-38.99555691278301,0.4535041357048982,9,1.0799999237060618,1.2599983215332102,-1.4925012588500906,-2.6150016784667898,1.3999977111816477,1,0.03304839151646144,1.682175860896308,53.290000915527344,1.1351327666287025,53.97000122070313,1.0891766792608701,54.65999984741211,0.03304839151646144
11994,2020-09-09,53.77999877929688,54.459999084472656,52.959999084472656,52.959999084472656,2710300.0,0.02146243534034009,-2.6585379469477757,-1.3015924916742174,49.728254672485505,47.7307389092677,0.13714208611248324,0.13888107541156103,-1.9155184645361985,-3.950436255011631,17.1810155892221,1.809997558593757,0.12227554370363691,-0.11950168609618572,-1.0215804684039327,0.7825770962115612,-0.5705410772500628,0.3315377050576913,1.1996027374267442,51.760469261466845,-0.08880458976207706,0.4510393911538747,9,-0.04999732971192117,0.13000106811522727,-2.5574979782104563,-3.7449989318847727,0.7700004577636648,2,0.005578338761013324,1.5057395666166895,52.6500015258789,1.682175860896308,53.290000915527344,1.1351327666287025,53.97000122070313,0.005578338761013324
11995,2020-09-10,52.08000183105469,53.88999938964844,52.02999877929688,53.5099983215332,1977900.0,-0.031610208010949714,-1.4313692246703418,-1.7438988081392492,41.3092682968834,47.522679270498614,1.709664528727636,1.7846757169284757,-0.08327626351194795,-2.239914867822023,16.38165971904425,1.8600006103515554,-0.025790726074291115,-1.7269987106323228,-2.941283376598008,-0.5127140446666374,-2.334141043615162,-1.1198563776494836,2.7394236770629803,1.6026605044685955,-50.14078187506018,0.6071423329828414,9,1.5099983215332031,1.7349967956542969,-0.24500083923339844,-2.035001754760742,2.80999755859375,3,0.05952377813229259,-2.6585379469477757,53.77999877929688,1.5057395666166895,52.6500015258789,1.682175860896308,53.290000915527344,0.05952377813229259
11996,2020-09-11,51.86000061035156,52.2599983215332,51.52000045776367,52.11000061035156,2009700.0,-0.0042242936437828504,1.6909237192914315,0.17482560388406493,37.122955462720405,47.24324745662528,1.7815305395418477,1.937020531465123,0.2394815588190653,-2.0059311706066154,15.63406043045547,0.7399978637695312,-0.19682924651944234,-1.8409999847412095,-3.3306113605787644,-0.35138860890365464,-2.585805672659987,-1.096194296822432,2.736270759460446,11.564636442313057,-36.249998683114214,0.7448056879187787,9,1.4750003814697266,1.6999988555908203,0.1374988555908203,-1.7950019836425781,2.8600006103515696,4,0.05553415029348008,-1.4313692246703418,52.08000183105469,-2.6585379469477757,53.77999877929688,1.5057395666166895,52.6500015258789,0.05553415029348008
11997,2020-09-14,52.33000183105469,52.56999969482422,51.84000015258789,52.11999893188477,2246000.0,0.009062884982097508,1.1159449134504282,-0.8400115966796591,36.38497295235305,44.94141422571615,1.117030145413679,1.4267574204430389,-0.1414600094872469,-2.480311203892157,14.662711971978318,0.7299995422363281,-0.31121375104522997,-1.2989988327026367,-2.908913611098761,0.31091594569348757,-2.1039562219006953,-0.4940414435045781,1.958642447552485,27.551079988010947,-13.413034922287501,0.8049573891980616,9,1.0049991607666016,1.2299976348876953,-0.27750301361083984,-2.170001983642578,2.80999755859375,0,0.04567168557273238,1.6909237192914315,51.86000061035156,-1.4313692246703418,52.08000183105469,-2.6585379469477757,53.77999877929688,0.04567168557273238
11998,2020-09-15,52.7599983215332,53.56000137329102,52.599998474121094,52.790000915527344,1518000.0,0.008217016537984012,-4.485694978801361,-0.14286752284246002,41.286531339218854,44.62260240542003,0.5242577443276915,0.9559898021420423,-0.46202416584380046,-2.897221455036629,13.85822594664146,1.2299995422363352,-0.33250813910743204,-0.8120021820068359,-2.4617495188526206,0.8377451548389487,-1.6368758504297318,0.012871486416059952,1.2517815749896215,42.17681778843472,3.1426133838313675,0.8248736684228924,9,0.5750026702880859,0.8000011444091797,-0.2649984359741211,-2.124998092651367,2.8800010681152344,1,0.025019021067382186,1.1159449134504282,52.33000183105469,1.6909237192914315,51.86000061035156,-1.4313692246703418,52.08000183105469,0.025019021067382186
11999,2020-09-16,53.06000137329102,53.66999816894531,52.45000076293945,52.75,1480900.0,0.005686183876078221,-1.6813134298326144,-10.332485696122296,44.32870344819676,43.23386859979864,0.17702917288117703,0.642458246997208,-0.6297665053080479,-3.18050451415845,13.338933682637796,1.2199974060058594,-0.3583551861425107,-0.4824991226196218,-2.147404288193144,1.1824060429539003,-1.3149517054063864,0.3499534601671428,0.702600579355888,64.97897086825476,25.760693378157697,0.8324525827867618,9,0.27499961853026633,0.4999980926513601,-0.3300008773803782,-2.1900005340576243,3.3999977111816335,2,0.018658082136195686,-4.485694978801361,52.7599983215332,1.1159449134504282,52.33000183105469,1.6909237192914315,51.86000061035156,0.018658082136195686
12000,2020-09-17,52.18000030517578,52.77000045776367,51.790000915527344,52.77000045776367,1167300.0,-0.016585017816418857,2.3220314874082697,-1.903217867470577,40.40084116526987,41.96379452420345,0.7467788952747512,1.4685904150182694,0.3737070917986287,-2.2944790553063044,12.564849329648563,1.270000457763679,-0.4978545482982284,-1.2805002212524386,-3.046345169660192,0.48534472715531507,-2.163422695456312,-0.3975777470485653,1.4899978637695312,30.697700001241994,-7.59126969852068,0.8829224742038755,9,0.8099994659423828,1.1550006866455078,0.5549993515014648,-1.3050003051757812,4.489997863769531,3,0.045419680299420895,-1.6813134298326144,53.06000137329102,-4.485694978801361,52.7599983215332,1.1159449134504282,52.33000183105469,0.045419680299420895
12001,2020-09-18,50.97999954223633,52.11000061035156,50.88000106811523,52.02000045776367,2342500.0,-0.02299733146648575,1.0163906746379285,1.7627129602689684,33.88030315806225,40.73659248420386,1.651743265972378,2.5936457020846433,1.694163811469565,-1.1003205247522985,12.20499126603502,1.299999237060554,-0.5702347087094992,-2.34850101470947,-4.430527121325646,-0.26647490809329355,-3.3895140680175615,-1.3074879614013781,2.6899986267089844,3.584178424104782,-30.98479952942908,1.0410130533080886,9,1.6900005340576172,2.035001754760735,1.755000114440918,-0.10499954223632812,5.850002288818359,4,0.07669674151669459,2.3220314874082697,52.18000030517578,-1.6813134298326144,53.06000137329102,-4.485694978801361,52.7599983215332,0.07669674151669459
12002,2020-09-21,49.83000183105469,50.77000045776367,48.88999938964844,50.34000015258789,1805000.0,-0.02255782113589233,1.7445292464992468,0.4903825697832227,30.952376146764394,39.488245182439385,2.52483972532265,3.5931409504000555,2.9282699592091674,0.0568877531740668,12.201085884108807,2.0900001525878906,-0.849273756072435,-3.285998725891112,-5.855539726724331,-0.716457725057893,-4.570769226307725,-2.001228225474499,3.505196685791013,19.665328064048623,-12.728526028686616,1.2847705004166101,9,1.8449974060058594,2.1899986267089844,2.9049978256225586,1.0449981689453125,7.329998016357422,0,0.09813363857034685,1.0163906746379285,50.97999954223633,2.3220314874082697,52.18000030517578,-1.6813134298326144,53.06000137329102,0.09813363857034685
12003,2020-09-22,50.0099983215332,50.47000122070313,49.63999938964844,49.66999816894531,1322600.0,0.003612211195351378,-3.150032901952218,-0.666669159941059,34.00919747139859,37.741683271207506,2.157903338694993,3.212405320262384,2.839109031812363,-0.10104653900400251,11.82817523343698,0.8300018310546946,-1.0704473404608095,-2.874002075195314,-5.686742973433695,-0.06126117695693267,-4.280372524314508,-1.4676316260761197,2.702872317504884,23.43094598131915,-10.799293055564274,1.4063704491191924,9,1.3800010681152344,2.0100021362304688,2.9200010299682617,0.8650016784667969,5.510002136230469,1,0.10257950890404977,1.7445292464992468,49.83000183105469,1.0163906746379285,50.97999954223633,2.3220314874082697,52.18000030517578,0.10257950890404977
12004,2020-09-23,49.83000183105469,50.43000030517578,49.790000915527344,50.22000122070313,1196600.0,-0.003599210088375715,-1.723394584767223,-1.1470565135926787,25.48221128803337,35.98312138133528,1.9206453882134014,3.208805423039621,3.092313836055297,0.1209467399155244,11.161587715778376,0.6399993896484375,-1.2168181310215829,-2.832998657226561,-5.87874848609632,0.21275117164319823,-4.355873571661441,-1.3101237427916814,2.3476668330688497,24.226860377202666,-3.1484904440655903,1.5228749144348783,9,1.4499969482421875,2.1899986267089844,3.189997673034668,1.0449981689453125,5.739997863769531,2,0.11659637457554517,-3.150032901952218,50.0099983215332,1.7445292464992468,49.83000183105469,1.0163906746379285,50.97999954223633,0.11659637457554517
12005,2020-09-24,49.93000030517578,50.31000137329102,49.41999816894531,49.79999923706055,1253400.0,0.0020067925034426004,-1.000000000000016,-0.3333365937634432,28.185709283404464,34.990094028077955,1.6579476321634488,2.9356191792230035,3.07206370262152,0.05996111299440088,11.407570661172803,0.8900032043457102,-1.3046287332664335,-2.5275001525878906,-5.732508295073671,0.6775079898978902,-4.130004223830781,-0.9249960813450002,1.7873946605212438,32.298152834247915,6.150404247201621,1.6025040712428904,9,1.3499984741210938,2.0900001525878906,3.1474990844726562,0.9449996948242188,5.349998474121101,3,0.1307830710872231,-1.723394584767223,49.83000183105469,-3.150032901952218,50.0099983215332,1.7445292464992468,49.83000183105469,0.1307830710872231
12006,2020-09-25,51.349998474121094,51.52000045776367,49.31000137329102,49.52000045776367,2044100.0,0.028439778895777756,1.036863653703147,14.076792159394348,40.29997299190219,35.4250940324723,0.17656549309793945,1.377537266874583,1.7383529439070813,-1.3206738471866544,10.901052200021185,2.209999084472649,-1.5206239583892938,-0.9750019073486342,-4.130231386708971,2.1802275720117024,-2.552616647028799,0.6026128323315305,-2.4599990844726562,93.53604887451972,64.50190360630486,1.5776147396801679,9,-0.06999969482421875,0.6700019836425781,1.8175010681152344,-0.47499847412109375,5.3400001525878835,4,0.10360272352306588,-1.000000000000016,49.93000030517578,-1.723394584767223,49.83000183105469,-3.150032901952218,50.0099983215332,0.10360272352306588
12007,2020-09-28,51.4900016784668,51.97000122070313,51.2400016784668,51.65999984741211,1493000.0,0.002726450019589821,-1.1791090664784196,-0.09289527498160396,43.8947302905398,35.71489391595241,-0.10630105806257006,1.069479752415873,1.6545155912781269,-1.3905608462125656,10.49162456890285,0.7299995422363352,-1.5269337514515442,-0.6934988021850614,-3.723359080546679,2.336361476176556,-2.2084289413658738,0.8214313369957509,-2.5474022674560572,81.95490339206889,48.665544587399694,1.51493013918081,9,-0.21000289916992188,0.529998779296875,1.9099979400634766,-0.6150016784667969,4.94999694824218,0,0.10370945772994777,1.036863653703147,51.349998474121094,-1.000000000000016,49.93000030517578,-1.723394584767223,49.83000183105469,0.10370945772994777
12008,2020-09-29,51.08000183105469,51.77000045776367,50.9900016784668,51.65999984741211,968400.0,-0.007962707983044659,-1.0526328998288401,3.4117897854770667,34.624147666297944,34.63660994018588,0.04506963067090908,1.3045765960552416,2.127391199464185,-0.9132348454746904,9.926293245120728,0.779998779296875,-1.4875659028529569,-0.9499986648559542,-3.869428717662508,1.9694313879505998,-2.4097136912592276,0.5097163615473193,-2.016306347656254,66.54137440968964,34.11836317062069,1.4597150264032759,9,-0.2500019073486328,0.9399986267089844,2.4749975204467773,-0.2050018310546875,4.259998321533203,1,0.11902893105734025,-1.1791090664784196,51.4900016784668,1.036863653703147,51.349998474121094,-1.000000000000016,49.93000030517578,0.11902893105734025
12009,2020-09-30,51.6500015258789,51.86999893188477,51.2400016784668,51.56000137329102,1583600.0,0.011158959952849434,1.3773707129232726,-0.15517320757941028,47.189538246733775,35.390909615904086,-0.8336380458502219,0.6223571269721688,1.6191604950946399,-1.4398528684129417,10.086991694281735,0.7899971008300852,-1.4670279188802908,-0.28849906921387714,-3.130257181581321,2.5532590431535667,-1.709378125397599,1.1323799869698448,-2.470053812988276,87.96993559471224,49.51481690459515,1.4208790561837237,9,-1.1500015258788991,0.36999893188477273,1.772498130798347,-0.7750015258788991,3.229999542236328,2,0.0749273730407487,-1.0526328998288401,51.08000183105469,-1.1791090664784196,51.4900016784668,1.036863653703147,51.349998474121094,0.0749273730407487
12010,2020-10-01,52.33000183105469,52.52999877929688,51.56999969482422,51.56999969482422,1596600.0,0.013165542789675966,-1.5263062791748419,8.444453863435402,52.89766724710323,37.50395007024197,-1.665240866308082,-0.2541829928718684,0.9514313795435356,-2.057546810899268,9.456302497493464,0.9599990844726634,-1.5212716247432283,0.5080011367797823,-2.0398284474289383,3.055830720988503,-0.7659136553245744,1.781915928884139,-3.0384519778515653,93.78890964728215,49.78705499249102,1.273914792104359,10,-1.6200027465820312,-0.3100013732910156,1.189997673034668,-1.4550018310546875,2.2399978637695312,3,0.06191472865278569,1.3773707129232726,51.6500015258789,-1.0526328998288401,51.08000183105469,-1.1791090664784196,51.4900016784668,0.06191472865278569
12011,2020-10-02,53.09000015258789,53.47000122070313,52.02000045776367,52.06000137329102,1491700.0,0.014523185456534637,-1.612612550690782,1.355257742307876,54.52380487437142,40.12299770664276,-2.340598810436454,-1.1420421914410497,0.19022193051407044,-2.7393292040752044,8.73001920538352,1.4500007629394602,-1.6228314200780218,1.3119995117187528,-1.1067655200171842,3.73076454345469,0.10261699585078077,2.521382027586725,-3.6041433638191407,84.67737345739282,37.00030306420259,1.2093825158679696,10,-1.6999988555908132,-1.0699996948242188,0.43249988555908203,-2.2150001525878906,3.5400009155273366,4,0.041250680361925696,-1.5263062791748419,52.33000183105469,1.3773707129232726,51.6500015258789,-1.0526328998288401,51.08000183105469,0.041250680361925696
12012,2020-10-05,53.31000137329102,53.52000045776367,52.52999877929688,53.1500015258789,1463100.0,0.004143929554922154,2.4138105667475402,0.1553398417824806,53.35777411574892,42.27283955601501,-2.251856228124808,-1.4339895932827744,-0.02426799092810228,-2.8704188615739454,8.859374007885693,0.9900016784667898,-1.6089063546468836,1.5310007095337,-0.8904115246241773,3.952412943691577,0.3202945924547649,2.741706826612635,-3.505413029967521,91.69963692508139,41.537035262326484,1.210706117078938,10,-1.895000457763679,-1.2900009155273509,0.6999988555908132,-2.4350013732910227,3.6499977111816335,0,0.06340268554394335,-1.612612550690782,53.09000015258789,-1.5263062791748419,52.33000183105469,1.3773707129232726,51.6500015258789,0.06340268554394335
12013,2020-10-06,54.38999938964844,54.86999893188477,53.1500015258789,53.52999877929688,1334900.0,0.020258825521218382,-1.1234599879436353,5.3750089407047215,57.4135982842773,45.82077144448655,-2.956075730125889,-2.5054007607358884,-1.0780319253894106,-3.8555998714230384,9.619667935698248,1.7199974060058736,-1.377475259071673,2.523998832702638,-0.1418739463997909,5.189871611805067,1.1910624431514236,3.8569352222538527,-4.213869834880917,86.7768621096236,36.898514101509825,1.3329363895512154,10,-2.2999992370605398,-2.3699989318847656,-0.37999916076660156,-3.5149993896484375,3.029998779296875,1,0.03769073837222181,2.4138105667475402,53.31000137329102,-1.612612550690782,53.09000015258789,-1.5263062791748419,52.33000183105469,0.03769073837222181
12014,2020-10-07,54.08000183105469,54.84000015258789,53.7400016784668,54.72999954223633,1063000.0,-0.005699532305064703,1.5287352289917349,-0.755810755664384,61.30955138178551,49.50119834430668,-2.212482854087469,-2.2891407760880185,-0.7690400345003354,-3.451785031620915,9.60413966666178,1.0999984741210938,-0.9817812187240236,2.1990011215209933,-0.5151559661349268,4.913158209176913,0.8419225776930332,3.5560796653489533,-3.3406079510330997,76.0606883796201,22.77477669147602,1.3570785438279611,10,-1.9900016784667898,-2.0600013732910156,-0.07000160217285156,-3.2050018310546875,2.0499992370605398,2,0.023298784742452838,-1.1234599879436353,54.38999938964844,2.4138105667475402,53.31000137329102,-1.612612550690782,53.09000015258789,0.023298784742452838
12015,2020-10-08,55.18000030517578,55.20000076293945,54.08000183105469,54.22000122070313,1405500.0,0.020340207782490127,1.2399978637695312,-1.4769268690615116,75.3012582550438,53.39023004021129,-2.782010510324021,-3.3149462792323803,-1.8698556021925725,-4.479198546332185,10.467556044368282,1.1199989318847656,-0.5918825859295112,3.1439996719360366,0.05395185534304403,6.234047488529029,1.5989757636395439,4.689023580232529,-3.9449338189306147,99.37105484766404,38.15418523903831,1.5450239082964956,10,-2.0849990844726562,-3.135000228881836,-1.1700000762939453,-4.305000305175781,1.0200004577636719,3,-0.005436738590094081,1.5287352289917349,54.08000183105469,-1.1234599879436353,54.38999938964844,2.4138105667475402,53.31000137329102,-0.005436738590094081
12016,2020-10-09,54.7400016784668,55.52000045776367,54.47999954223633,55.22000122070313,881300.0,-0.00797387865667909,-1.0799938965076579,-0.5000000000000111,82.34525441166345,57.66251049811392,-2.023346315591816,-2.7912302058177687,-1.4280667060426495,-3.945763251059894,11.55978065127391,1.0400009155273438,-0.07626315886307822,2.5600009918212905,-0.7556970454700007,5.875699029112582,0.9021519731756484,4.2178500104669325,-2.949844393484433,73.91309894859852,7.13289019586658,1.6578490186456438,10,-1.4850006103515625,-2.535001754760742,-0.7275018692016602,-3.865001678466797,1.6999969482421804,4,-0.0031056262044188987,1.2399978637695312,55.18000030517578,1.5287352289917349,54.08000183105469,-1.1234599879436353,54.38999938964844,-0.0031056262044188987
12017,2020-10-12,54.72000122070313,55.20000076293945,54.59000015258789,54.63000106811523,1271800.0,-0.0003653718880234358,-6.176394031190396,-0.18750049670587365,81.69589475321754,62.89270461888276,-1.6729117080180913,-2.7225847295021524,-1.4090504441664322,-3.8369226719075016,12.75375481374161,0.6100006103515625,0.42513270745544673,2.4205005645751996,-1.0848127413234963,5.925813870473895,0.6678439116258517,4.1731572175245475,-2.333069028075762,66.24474271706401,-5.770223492624851,1.7526566529493464,10,-1.3400001525878977,-2.5150012969970774,-0.6750011444091868,-3.845001220703132,0.00999832153319602,0,0.034904967193046366,-1.0799938965076579,54.7400016784668,1.2399978637695312,55.18000030517578,1.5287352289917349,54.08000183105469,0.034904967193046366
12018,2020-10-13,54.08000183105469,54.5,53.65999984741211,54.38000106811523,898600.0,-0.011695895017749036,2.111128379380744,-3.3333192048482907,76.93285448921199,66.19751753471367,-0.628727475659062,-2.085550793196191,-0.7665314931237077,-3.1008434828906246,12.963838834056688,1.0600013732910227,0.7085456288019145,1.714500999450685,-1.8759925127427124,5.304994511644082,-0.08074575664601014,3.50974775554738,-1.1917787160055084,22.580744398959776,-53.18731158460565,1.7952467560966974,10,-0.5350017547607422,-1.8750019073486328,-0.1725015640258789,-3.2050018310546875,-1.0200004577636648,1,0.05325438527933213,-6.176394031190396,54.72000122070313,-1.0799938965076579,54.7400016784668,1.2399978637695312,55.18000030517578,0.05325438527933213
12019,2020-10-14,54.04999923706055,54.52999877929688,53.7599983215332,54.290000915527344,698000.0,-0.0005547816748946444,1.1388978664109173,0.8000076294139528,76.34271804640568,68.80252317908061,-0.24862948400426177,-2.0844479392704685,-0.7436550492343272,-2.979548670647631,13.321472372303306,0.770000457763679,0.9563890183260568,1.6349985122680692,-2.0224813931286008,5.292478417664739,-0.19374144043026575,3.4637384649664043,-0.7406917471770456,20.967702240416088,-57.80811447778024,1.828739952698334,10,-0.279998779296875,-1.8449993133544922,-0.22999858856201172,-3.174999237060547,-1.5799980163574148,2,0.06234965734419573,2.111128379380744,54.08000183105469,-6.176394031190396,54.72000122070313,-1.0799938965076579,54.7400016784668,0.06234965734419573
12020,2020-10-15,54.54999923706055,54.88000106811523,53.61999893188477,53.709999084472656,874600.0,0.009250693932612686,-1.470591315209796,-3.4999761583088294,73.18841901754374,70.87636919498865,-0.44768509326201666,-2.5273693369959602,-1.2151368049721682,-3.3928847294920956,14.339321116574988,1.2600021362304545,1.3716175475081016,2.016498565673828,-1.7605416339538493,5.793538765301506,0.1279784658599894,3.905018665487667,0.970001220703125,48.94734517360855,-26.806344794358743,1.8885200998138378,10,-0.5249996185302734,-2.344999313354492,-0.7299985885620117,-3.549999237060547,-1.6800003051757741,3,0.02896428695055331,1.1388978664109173,54.04999923706055,2.111128379380744,54.08000183105469,-6.176394031190396,54.72000122070313,0.02896428695055331
12021,2020-10-16,54.88999938964844,55.22999954223633,54.209999084472656,54.4900016784668,1339700.0,0.006232816816556408,-1.1249945362573959,0.47618766490615394,73.943663863668,73.16369027809077,-0.5649103741892603,-2.6977371960772984,-1.5372317596703198,-3.650070261312983,15.122061881438453,1.0200004577636719,1.643715557081208,2.160998725891112,-1.6816694998185895,6.003666951600813,0.2396646130362612,4.0823328387459625,0.5920010375976545,78.88198610597736,3.7510780019503187,1.9213341128548502,10,-0.5549983978271484,-2.684999465942383,-1.1875,-3.729999542236328,-2.1399993896484375,4,0.023865938929816588,-1.470591315209796,54.54999923706055,1.1388978664109173,54.04999923706055,2.111128379380744,54.08000183105469,0.023865938929816588
12022,2020-10-19,54.72000122070313,55.22000122070313,54.56000137329102,54.97999954223633,1599800.0,-0.0030970699733212648,-1.2758693264406022,-0.6499995231600956,76.53063494199549,75.2878054622817,-0.19430323043601305,-2.258398052909037,-1.3954229855685298,-3.4218349703275592,14.71901536364078,0.6599998474121094,1.8296901225896889,1.7465005874633874,-1.9385547209948726,5.4315558959216474,-0.09602706676574257,3.5890282416925174,0.724759176635736,68.32309762778075,-7.56822214425388,1.8425276542291291,10,-0.15000152587891336,-2.5150012969970774,-1.2725009918212962,-3.2750015258789134,-1.3500022888183594,0,0.031432700431941685,-1.1249945362573959,54.88999938964844,-1.470591315209796,54.54999923706055,1.1388978664109173,54.04999923706055,0.031432700431941685
12023,2020-10-20,55.13999938964844,55.38000106811523,54.61999893188477,54.88999938964844,875600.0,0.007675404963010113,1.0821880584847898,-0.9615446689261821,76.00597845119691,76.92074180332739,-0.5551005936490867,-2.397273218504651,-1.8596211399434424,-3.7885460879655994,14.336216466176822,0.7600021362304545,1.969373031950937,1.9099987030029268,-1.6173017508992729,5.4372991569051266,0.146348476051827,3.6736489299540267,0.26826577838134824,86.36355754767312,11.50438963140708,1.7636502269511016,10,-0.5699996948242188,-2.934999465942383,-1.6924991607666016,-3.5799999237060547,-1.6300010681152344,1,-0.00743561574084961,-1.2758693264406022,54.72000122070313,-1.1249945362573959,54.88999938964844,-1.470591315209796,54.54999923706055,-0.00743561574084961
12024,2020-10-21,55.63999938964844,56.08000183105469,54.97999954223633,55.0,1527000.0,0.009067827448940191,-2.235299397502496,2.55999755859375,75.34457920852816,76.92555524260342,-0.9057981575972391,-2.5715287146131516,-2.3444403472536024,-4.233407270889295,14.10839762459456,1.1000022888183594,2.1343625455413786,2.1194988250732436,-1.178317941927581,5.417315592074068,0.47059044157283125,3.768407208573656,-2.0200004577636648,82.11374297344442,9.250467357536124,1.6489083835004132,10,-0.7899990081787109,-3.154998779296875,-2.1924991607666016,-4.079999923706055,-2.8800010681152344,2,-0.046369483189415917,1.0821880584847898,55.13999938964844,-1.2758693264406022,54.72000122070313,-1.1249945362573959,54.88999938964844,-0.046369483189415917
12025,2020-10-22,56.459999084472656,56.6500015258789,55.33000183105469,55.5,1256000.0,0.014737593526587656,-1.030775912156005,1.5,75.5690649118654,76.17264529818144,-1.704368281841944,-3.0327231934934815,-3.1481220396859726,-5.004117126541189,13.782120062412007,1.3199996948242116,2.2031553419240453,2.6129985809326186,-0.474360826281206,5.700357988146443,1.0693188773257063,4.156678284539531,-2.790800094604485,92.21302248793083,19.98310042630621,1.5436797036069112,10,-1.3249988555908203,-3.6899986267089844,-3.0124988555908203,-4.899999618530273,-3.8600006103515625,3,-0.07066946384111494,-2.235299397502496,55.63999938964844,1.0821880584847898,55.13999938964844,-1.2758693264406022,54.72000122070313,-0.07066946384111494
12026,2020-10-23,56.66999816894531,56.86000061035156,56.13000106811523,56.849998474121094,832200.0,0.0037194312411954478,6.299828342552045,-0.18750049670584681,75.53192784530165,75.48776008619078,-1.8012248341478951,-2.9763234264133516,-3.3406383436570337,-5.177155945158077,14.537632287553038,0.7299995422363352,2.27563328214125,2.556997680664061,-0.5412249121867774,5.6552202735148995,1.0078863842386454,4.106108977089477,-2.88156707763671,91.73902154641242,21.064251466340792,1.5491112964254186,10,-1.4299983978271484,-3.7949981689453125,-3.507497787475586,-5.10999870300293,-3.2999992370605398,4,-0.06705486782851011,-1.030775912156005,56.459999084472656,-2.235299397502496,55.63999938964844,1.0821880584847898,55.13999938964844,-0.06705486782851011
12027,2020-10-26,56.83000183105469,57.0099983215332,56.099998474121094,56.290000915527344,797800.0,0.002823428044454346,1.0222355973008714,-3.0,71.55480699370648,74.89019925335683,-1.8220580144912262,-2.862518171408972,-3.4741695777540826,-5.283884541221937,15.723239952572479,0.9099998474121094,2.1319827785966936,2.4500013351440444,-0.6166740058797231,5.516676676167812,0.9166636646321606,3.983339005655928,-2.8572765686035098,92.46876416545892,22.846374650163185,1.5333376705118826,10,-1.5150032043457031,-3.880002975463867,-3.9875011444091797,-5.270002365112305,-3.0100021362304688,0,-0.07179309694875247,6.299828342552045,56.66999816894531,-1.030775912156005,56.459999084472656,-2.235299397502496,55.63999938964844,-0.07179309694875247
12028,2020-10-27,57.15999984741211,57.52000045776367,56.63000106811523,57.04999923706055,978600.0,0.005806757095282888,1.1445721114073155,0.2037044886195058,77.11267534689931,74.97575006452279,-1.8653770162268728,-2.86031290202736,-3.7775057203749753,-5.566769985103178,16.91365289008245,0.8899993896484446,1.9844417846123008,2.475999450683595,-0.4135989638390427,5.365597865206233,1.0312002434222762,3.920798657944914,-2.944292740234367,85.82675273261384,16.31573710801152,1.444799207261319,10,-1.5900001525878906,-3.7449989318847656,-5.3125,-5.600000381469727,-3.799999237060547,1,-0.06630512466138372,1.0222355973008714,56.83000183105469,6.299828342552045,56.66999816894531,-1.030775912156005,56.459999084472656,-0.06630512466138372
12029,2020-10-28,55.52000045776367,57.06000137329102,55.43000030517578,56.18999862670898,1267500.0,-0.028691381980867625,-2.8353035158108435,-6.090858648911019,52.733121337475126,72.70293921118183,0.005666569350637474,-0.9649929418812633,-2.12129220282867,-3.915541058009012,17.754136912287706,1.7299995422363281,1.8103065708740402,0.6425001144409208,-1.887586324850055,3.1725865537318967,-0.6225431052045636,1.9075433340864052,-0.9738640155273401,8.675741819733668,-54.701165118680514,1.2650432196454875,10,0.3449993133544922,-2.104999542236328,-3.815000534057617,-3.5700016021728516,-2.6399993896484446,2,-0.03620320820709577,1.1445721114073155,57.15999984741211,1.0222355973008714,56.83000183105469,6.299828342552045,56.66999816894531,-0.03620320820709577
12030,2020-10-29,55.56999969482422,56.27000045776367,54.1500015258789,54.77999877929688,967500.0,0.0009005626197460259,-1.068296259355326,-1.1791090664784003,57.11833875439298,70.83345864348462,0.12915186905736675,-0.800875305591461,-2.1596424038526933,-3.929156941679693,18.749603174986824,2.1199989318847727,1.7148529159709867,0.5304994583129883,-1.7112705180465753,2.772269434672552,-0.5903855298667935,1.65138444649277,1.9500007629394531,42.13645753742548,-19.085325751661834,1.120884988179781,10,0.2650012969970703,-2.154998779296875,-3.9200000762939453,-3.440000534057617,-2.229999542236328,3,-0.05056687760883216,-2.8353035158108435,55.52000045776367,1.1445721114073155,57.15999984741211,1.0222355973008714,56.83000183105469,-0.05056687760883216
12031,2020-10-30,55.27999877929688,55.7400016784668,54.63999938964844,55.41999816894531,1348000.0,-0.00521865965664825,1.8204955153222415,-0.17721421190376577,54.59014507109724,68.39562643560703,0.5367354483012718,-0.35668001576696895,-1.854674501560872,-3.603291297695108,19.341769667010347,1.1000022888183594,1.628276887545681,0.13099861145020242,-1.9152438627563981,2.177241085656803,-0.8921226256530943,1.1541198485534991,2.1726016998290945,33.53108639669503,-25.937698684605664,1.0231212371033003,10,0.555002212524407,-1.8649978637695384,-3.6299991607666087,-3.0349998474121165,-2.520000457763679,4,-0.048480469688061634,-1.068296259355326,55.56999969482422,-2.8353035158108435,55.52000045776367,1.1445721114073155,57.15999984741211,-0.048480469688061634
12032,2020-11-02,56.68999862670898,56.93000030517578,55.38999938964844,56.06000137329102,1342500.0,0.025506510103979307,1.7747748986184617,-4.500000000000127,68.99561281982804,67.61669692101049,-0.6307646322293934,-1.5815630817792155,-3.2478439911153103,-4.936449877190903,20.238958379161435,1.6500015258788991,1.602608665540565,1.3719985961913963,-0.5913661237999221,3.3353633161827148,0.3903162361957371,2.3536809561870555,0.6965498733520548,75.37085774117764,10.77183670801638,0.981682359995659,11,-0.8549976348876882,-2.434997558593743,-5.039999008178704,-4.444999694824212,-4.38999938964843,0,-0.05856411669165251,1.8204955153222415,55.27999877929688,-1.068296259355326,55.56999969482422,-2.8353035158108435,55.52000045776367,-0.05856411669165251
12033,2020-11-03,56.43999862670898,57.52000045776367,55.709999084472656,55.91999816894531,1951500.0,-0.004409948951422549,-2.8510723778990728,0.8254011504692778,66.85472936618964,66.67338027186176,-0.1977641184137724,-1.2333417887100282,-3.0019472547682398,-4.608046848274476,20.42987644556559,1.8100013732910156,1.5403439364637066,1.019498634338369,-0.9538968193702715,2.9928940880470094,0.03280090748404518,2.0061963611926927,-2.289997100830078,67.95245776381682,-2.0761716486345136,0.9866977268543218,11,-0.6049976348876882,-2.184997558593743,-4.789999008178704,-4.194999694824212,-4.579998016357415,1,-0.0464209602344835,1.7747748986184617,56.68999862670898,1.8204955153222415,55.27999877929688,-1.068296259355326,55.56999969482422,-0.0464209602344835
12034,2020-11-04,55.34000015258789,57.47999954223633,55.11999893188477,56.29999923706055,1552700.0,-0.01948969703908776,-2.3714257687969242,-1.8461504603308765,55.136550380329076,64.40310087946884,0.9557070569910238,-0.03595063540389276,-1.9060235054522536,-3.441153647639368,20.43821820778312,2.3600006103515554,1.454129838792376,-0.14349975585937358,-2.0144995333276583,1.7275000216089111,-1.078999644593516,0.7920001328747688,-1.1225986480712962,35.31154314174958,-35.83944374878662,0.935499888734142,11,0.49500083923339844,-0.9599990844726562,-3.9149999618530273,-3.095001220703125,-3.6300010681152344,2,-0.03577881345820233,-2.8510723778990728,56.43999862670898,1.7747748986184617,56.68999862670898,1.8204955153222415,55.27999877929688,-0.03577881345820233
12035,2020-11-05,54.88000106811523,56.16999816894531,54.6500015258789,55.86000061035156,1145900.0,-0.008312234969358845,-1.1111084620132503,1.0208338300391875,49.935990207796095,61.559107808634884,1.305277841801896,0.422060127764631,-1.4487584534184137,-2.9175329815470192,20.076149312253637,1.5199966430664134,1.3360833042737141,-0.5884988784790082,-2.4744937804420175,1.2974960234840012,-1.5314963294605093,0.35449857250249295,-0.5965475845336883,8.33338852279852,-59.28514561211936,0.9429974509815036,11,0.9549999237060618,-0.33500099182128196,-3.6200008392333913,-2.6350021362304616,-3.5400009155273366,3,-0.036443147978763135,-2.3714257687969242,55.34000015258789,-2.8510723778990728,56.43999862670898,1.7747748986184617,56.68999862670898,-0.036443147978763135
12036,2020-11-06,54.56999969482422,55.790000915527344,54.04999923706055,55.25,1047800.0,-0.00564871296023195,-1.023256329731552,0.6938781865387784,49.056593814717864,59.05930634430281,1.4372053760081513,0.757510305364697,-1.1438601790759932,-2.543629724815183,19.320153308621173,1.7400016784667969,1.1805225005423523,-0.8900001525878878,-2.791289886627929,1.0112895814521536,-1.840645019607905,0.060644714432129376,2.950000762939453,14.985598698386173,-50.37328218260811,0.950644867020019,11,1.2150001525878906,0.20000076293945312,-3.2049999237060547,-2.325000762939453,-2.1899986267089915,4,-0.022539848801813145,-1.1111084620132503,54.88000106811523,-2.3714257687969242,55.34000015258789,-2.8510723778990728,56.43999862670898,-0.022539848801813145
12037,2020-11-09,56.63000106811523,58.099998474121094,56.29999923706055,56.40999984741211,1551000.0,0.037749704687764396,-7.181769316132612,-0.3235310617195197,57.76851749092368,56.90995547141663,-0.7310246523233346,-1.214320731650517,-3.19544859513649,-4.529017703425261,19.044566741602914,3.529998779296875,1.0019989950505064,1.0745012283325153,-0.8618375588308425,3.010840015495873,0.10633183475083285,2.0426706219141977,-2.5800018310546804,63.70376091545199,0.9604457888493911,0.9681693935816805,11,-0.555002212524407,-1.315002441406243,-4.925000190734856,-4.385002136230462,-4.99000167846679,0,-0.06833838378224888,-1.023256329731552,54.56999969482422,-1.1111084620132503,54.88000106811523,-2.3714257687969242,55.34000015258789,-0.06833838378224888
12038,2020-11-10,56.959999084472656,57.38000106811523,56.40999984741211,56.40999984741211,1132500.0,0.005827264879626259,-2.527282059107056,2.4999826605632656,57.00636916881702,57.384760786010176,-1.2207513140417703,-1.3886927785507055,-3.507545203970899,-4.765120124436059,19.65500666257697,0.9700012207031179,0.8072014908426439,1.2604993820190415,-0.6418809587389447,3.162879722777028,0.30930921164004843,2.2116895523980347,-2.9099998474121094,71.85186161971134,11.08129425561038,0.9511901703789938,11,-0.8850002288818359,-1.3349990844726562,-5.242498397827148,-4.715000152587891,-5.229999542236328,1,-0.08181179638892289,-7.181769316132612,56.63000106811523,-1.023256329731552,54.56999969482422,-1.1111084620132503,54.88000106811523,-0.08181179638892289
12039,2020-11-11,57.41999816894531,57.77999877929688,56.97999954223633,57.16999816894531,733900.0,0.008075826753270565,-1.5396911898274521,0.4545460850748029,55.29800962011333,57.182501993312435,-1.5454089213584226,-1.66883712232287,-3.9223290920405276,-5.135579069058792,20.355419374726257,0.8199996948242259,0.6593759492440725,1.5519985198974595,-0.33211292010251015,3.436109959897429,0.6099427998974747,2.4940542398974443,-3.288998947143554,83.20986584507804,25.325316846211507,0.9420557199999832,11,-1.3449993133544922,-1.5599994659423828,-5.364997863769531,-5.174999237060547,-6.369998931884766,2,-0.09683033326184931,-2.527282059107056,56.959999084472656,-7.181769316132612,56.63000106811523,-1.023256329731552,54.56999969482422,-0.09683033326184931
12040,2020-11-12,56.13000106811523,57.38999938964844,55.86000061035156,57.16999816894531,1282000.0,-0.02246598993323823,1.0675665574666278,-4.159988403320341,47.33729124022479,56.37662934543772,-0.18732061509612663,-0.26814920899545314,-2.6392151911585984,-3.7530537436248537,20.508409343936712,1.55999755859375,0.40288787356224276,0.1830013275146385,-1.598104773547668,1.9641074285769449,-0.7075517230165147,1.0735543780457917,-1.919621861267082,51.35807957742548,-2.151404611438039,0.890553050531152,11,-0.05500221252440696,-0.2700023651122976,-4.075000762939446,-3.8850021362304616,-5.790000915527337,3,-0.0787458025927843,-1.5396911898274521,57.41999816894531,-2.527282059107056,56.959999084472656,-7.181769316132612,56.63000106811523,-0.0787458025927843
12041,2020-11-13,56.20000076293945,56.79999923706055,55.849998474121094,56.5099983215332,978000.0,0.0012470994742950214,1.1348346391893978,0.2980754065048085,46.86566371043197,53.91774611106038,-0.12638467308146772,-0.24767317153377633,-2.693182478747076,-3.7168840923981463,20.415805495675592,0.9500007629394531,0.43356702969470007,0.1875009536743164,-1.5249650783137412,1.899966985662374,-0.6687320623197124,1.0437339696683452,-1.9118291707458468,15.555657280815971,-31.661480754789018,0.8562330159940305,11,-0.1250019073486328,-0.34000205993652344,-3.630000114440918,-3.9550018310546875,-6.020000457763672,4,-0.086476878013789,1.0675665574666278,56.13000106811523,-1.5396911898274521,57.41999816894531,-2.527282059107056,56.959999084472656,-0.086476878013789
12042,2020-11-16,56.43999862670898,57.11999893188477,55.790000915527344,57.0099983215332,1032600.0,0.004270424564260633,2.3670796836218875,1.8387231738531435,46.38553293970931,51.64339095256256,-0.4532371160897952,-0.3712398581551355,-2.892106789443183,-3.8426507043878573,20.390083826378028,1.329998016357429,0.4402636742549362,0.341498947143549,-1.2672827206531352,1.9502806149402332,-0.46289188675479664,1.1458897810418947,-2.0755904968768206,32.663236630333884,-9.27058523491091,0.8043908338983434,11,-0.36499977111815696,-0.5799999237060476,-3.7099981307983327,-4.194999694824212,-6.8999977111816335,0,-0.07193475650923287,1.1348346391893978,56.20000076293945,1.0675665574666278,56.13000106811523,-1.5396911898274521,57.41999816894531,-0.07193475650923287
12043,2020-11-17,54.72999954223633,56.54999923706055,54.65999984741211,56.22999954223633,1405600.0,-0.03029764574911653,-1.304878162245648,2.6315803563062676,46.06180651747117,50.635086078911684,1.104879735148451,1.3770713151193732,-1.139425393144947,-2.031675013312423,19.92719435825486,1.8899993896484375,0.44744172555982686,-1.3480001449584975,-3.0175107877825837,0.3215104978655887,-2.182755466370544,-0.5132448235464508,-0.2908796055183913,2.2435807303925053,-42.083817998505154,0.8347553214120446,11,1.3449993133544922,1.1299991607666016,-1.9374990463256836,-2.4850006103515625,-4.709999084472656,1,-0.05645898370971614,2.3670796836218875,56.43999862670898,1.1348346391893978,56.20000076293945,1.0675665574666278,56.13000106811523,-0.05645898370971614
12044,2020-11-18,53.06000137329102,55.11000061035156,53.0099983215332,54.97999954223633,1501800.0,-0.03051339636238315,-1.0792057892629718,1.2799987792968703,39.227465843695505,49.44525003845606,2.7015446654033113,2.9975584581006345,0.5183008175070896,-0.2749745997922943,19.103446990378785,2.1000022888183594,0.17156721243211592,-2.888998413085929,-5.0324419072274935,-0.7455549189443644,-3.9607201601567112,-1.8172766660151467,5.039997100830071,1.1416219078534724,-41.667507913713756,1.0717217470707814,11,2.4949970245361257,2.4949970245361257,-0.18500137329102273,-0.8150024414062571,-2.75,2,-0.02506599692106648,-1.304878162245648,54.72999954223633,2.3670796836218875,56.43999862670898,1.1348346391893978,56.20000076293945,-0.02506599692106648
12045,2020-11-19,52.47000122070313,53.709999084472656,52.22000122070313,53.599998474121094,1022600.0,-0.011119489960753737,1.2074067376106865,0.5885407974314332,38.2426775304234,48.24370378464557,3.2561548315015045,3.4502051995938814,1.1437245047712494,0.39215167006664586,18.0190758036084,1.4899978637695241,-0.10976130242472237,-3.279498672485346,-5.910066717980563,-0.6489306269901292,-4.594782695232951,-1.964214649737741,5.528197250366205,5.102043199520438,-37.27457524164256,1.3152840227476077,11,2.6899986267089773,2.6899986267089773,0.5174989700317312,-0.22500228881836648,-1.990001678466804,3,-0.027063120842510946,-1.0792057892629718,53.06000137329102,-1.304878162245648,54.72999954223633,2.3670796836218875,56.43999862670898,-0.027063120842510946
12046,2020-11-20,52.86999893188477,53.1500015258789,52.15999984741211,52.52000045776367,1667800.0,0.007623360050996508,1.175819108622038,-0.3097339157793899,32.54111439502462,45.44065899621234,2.8939859276279662,2.8995876844640023,0.791621075160073,0.05769929532059592,16.754798206289944,0.9900016784667898,-0.21675329409907818,-2.6895009994506793,-5.576556616649739,0.19755461774838068,-4.133028808050206,-1.2459731908511529,4.897071649169916,14.314500313020703,-22.90175662240233,1.4435278085995298,11,2.1000003814697195,2.260000228881829,0.24500083923339133,-0.6250000000000071,-2.1100006103515696,4,-0.0478532027692381,1.2074067376106865,52.47000122070313,-1.0792057892629718,53.06000137329102,-1.304878162245648,54.72999954223633,-0.0478532027692381
12047,2020-11-23,52.75,53.4000015258789,52.599998474121094,53.15999984741211,1049000.0,-0.0022696980198424477,-1.2535205213756295,-1.1714332425067882,32.93245436384639,42.76577957343783,2.6884459204628115,2.8440676166547405,0.9439555046071462,0.23267288918682993,15.257172755292592,0.8000030517578054,-0.24923050091579313,-2.6054998397827163,-5.684750336070387,0.4737506565049543,-4.1451250879265515,-1.065874591638881,4.680646337036137,13.439640879657148,-19.067111956957362,1.5396252481438355,11,2.219999313354492,2.3799991607666016,0.5200004577636719,-0.5050010681152344,-1.220001220703118,0,-0.048720373361596514,1.175819108622038,52.86999893188477,1.2074067376106865,52.47000122070313,-1.0792057892629718,53.06000137329102,-0.048720373361596514
12048,2020-11-24,53.36999893188477,53.5,52.54999923706055,53.040000915527344,1208600.0,0.011753534253739817,2.2203407364303493,-0.8048735101740978,40.464647717973534,41.11762825097785,1.6825947477249983,2.029633323639942,0.3503010070213577,-0.32148183032071387,13.331853404647292,0.9500007629394531,-0.2359714228142309,-1.7960008621215735,-4.874150012793386,1.282148288550239,-3.3350754374574763,-0.25692628678567075,3.7444086157739207,41.01690750977944,8.498740182731652,1.5390745753359047,11,1.4050006866455007,1.7600002288818288,0.01750087738036399,-1.125000000000007,-2.879997253417976,1,-0.07176312709403632,-1.2535205213756295,52.75,1.175819108622038,52.86999893188477,1.2074067376106865,52.47000122070313,-0.07176312709403632
12049,2020-11-25,53.5099983215332,53.86999893188477,52.7599983215332,53.41999816894531,1282500.0,0.0026231851686395746,1.740737601077502,0.27272937450147955,43.15682046662082,40.65313149835519,1.038884591552403,1.8248918411884958,0.22914454726529954,-0.3856918851904254,12.622442853147604,1.1100006103515696,-0.4861213386764689,-1.5555013656616197,-4.715157556084641,1.6041548247614017,-3.1353294608731304,0.024326729549891013,3.3071447641106957,78.94732145645634,41.57837468512373,1.5798280952115122,11,1.1300010681152344,1.6200008392333984,-0.1224985122680664,-1.2649993896484375,-3.259998321533203,2,-0.06522141605758758,2.2203407364303493,53.36999893188477,-1.2535205213756295,52.75,1.175819108622038,52.86999893188477,-0.06522141605758758
12050,2020-11-27,52.7599983215332,53.709999084472656,52.56000137329102,53.38999938964844,461200.0,-0.01401607220193446,-1.2330161810619895,-7.0,41.3396943346374,40.03913490104468,1.4087199110425672,2.4807700278647715,1.0180303170272822,0.43586702481454864,13.150602336956918,1.1499977111816335,-0.7960165875033667,-2.165001296997069,-5.4764579744459425,1.1464553804518047,-3.8207296357215057,-0.5092729582726321,3.7777161698167916,35.0876488513515,-4.901442991870411,1.6557283387244361,11,1.8800010681152344,2.3700008392333984,0.9075021743774414,-0.2749977111816406,-1.7599983215332031,4,-0.046436638100540883,1.740737601077502,53.5099983215332,2.2203407364303493,53.36999893188477,-1.2535205213756295,52.75,-0.046436638100540883
12051,2020-11-30,52.599998474121094,52.95000076293945,52.11000061035156,52.61000061035156,2092700.0,-0.0030325976592536774,1.4347744360902255,0.015876379797881937,26.43268920599276,37.822152263965066,1.1223877588569593,2.561000227001081,1.2545439922452601,0.6713733029796032,13.81455759670981,0.8400001525878906,-1.1571951477952638,-2.1910011291503935,-5.655339028587761,1.2733367702869742,-3.9231700788690773,-0.4588321794317096,3.675053138592631,27.84081426524731,-8.770615034466225,1.7321689497186834,11,1.730001449584961,2.5050010681152344,1.3525018692016602,0.17000198364257812,-3.4899978637695312,0,-0.04030416337232012,-1.2330161810619895,52.7599983215332,1.740737601077502,53.5099983215332,2.2203407364303493,53.36999893188477,-0.04030416337232012
12052,2020-12-01,53.36999893188477,53.70000076293945,52.81000137329102,52.959999084472656,1355900.0,0.014638792397351885,-1.507057236958783,-40.99122807017615,30.033339401214732,36.041211473269904,-0.14403549495659007,1.6121779610566662,0.608655919737835,-0.030490714844077615,13.408348025332275,1.1000022888183594,-1.3413827081176066,-1.2550006866455021,-4.653752837080319,2.1437514637893145,-2.9543767618629104,0.44437538857190617,2.5718486006399814,71.59088199786302,37.80802320484573,1.6993760752174085,12,0.24000167846678977,1.7350006103515554,0.6875009536743093,-0.49499893188477273,-4.020000457763679,1,-0.04890389099843662,1.4347744360902255,52.599998474121094,-1.2330161810619895,52.7599983215332,1.740737601077502,53.5099983215332,-0.04890389099843662
12053,2020-12-02,53.81999969482422,53.849998474121094,52.68999862670898,53.1500015258789,1412100.0,0.008431717668081262,2.1781003741560783,1.6341424836479574,29.95543849960707,35.01098621281563,-0.8232702457163157,1.007483576233554,0.2847528061010536,-0.4076095249428704,12.550437375475015,1.1599998474121165,-1.53811268250832,-0.6739999771118192,-3.9788699279803055,2.630869973756667,-2.326434952546066,0.9784349983224274,1.8153000839266795,97.1591315486598,66.75217700700662,1.6524349754342431,12,-0.8299999237060547,1.2849998474121094,0.3124990463256836,-0.8700008392333984,-5.270000457763672,2,-0.04254925545359234,-1.507057236958783,53.36999893188477,1.4347744360902255,52.599998474121094,-1.2330161810619895,52.7599983215332,-0.04254925545359234
12054,2020-12-03,53.36000061035156,53.68999862670898,52.88000106811523,53.68999862670898,1485100.0,-0.008546991584559516,3.9091056215106095,-0.49253569883165876,33.00611148009969,34.42914554055744,-0.3534054098278574,1.382417652848126,0.8739068833502941,0.1147142771863372,12.198839716394664,0.9399986267089915,-1.785991215740232,-1.034999084472659,-4.351766780565953,2.2817686116206346,-2.693382932519306,0.6233847635739878,1.9932752349273883,71.839168658058,42.26139244792117,1.6583838480466453,12,-0.37000083923339844,1.7449989318847656,1.1324996948242188,-0.1550006866455078,-5.33000183105468,3,-0.0537855865640301,2.1781003741560783,53.81999969482422,-1.507057236958783,53.36999893188477,1.4347744360902255,52.599998474121094,-0.0537855865640301
12055,2020-12-04,52.88000106811523,53.77000045776367,52.65999984741211,53.34000015258789,1270000.0,-0.008995493567202417,-1.4666638409697792,1.3939449986706793,30.60745560284313,34.21429456364839,0.21329946754118367,1.797034602888921,1.4769229349929844,0.6567961977024552,12.3081354690333,1.1100006103515625,-1.9372758408120703,-1.414998626708993,-4.790280206186615,1.9602829527686296,-3.1026394164478006,0.2726421630298148,2.213812758369535,44.25295420165263,12.36852765814097,1.6876407897388102,12,0.10999870300293679,2.224998474121101,1.7599992752075266,0.3249988555908274,-4.130001068115227,4,-0.04973526881604062,3.9091056215106095,53.36000061035156,2.1781003741560783,53.81999969482422,-1.507057236958783,53.36999893188477,-0.04973526881604062
12056,2020-12-07,53.34000015258789,53.36999893188477,52.7400016784668,53.02000045776367,1267000.0,0.008698923509478318,2.3157989840784565,-0.695652895029263,32.34623235266267,34.14915878462798,-0.19335174027158075,1.3071822092621161,1.1020441344837053,0.2564364530254437,12.93070955096612,0.6299972534179759,-1.8528732593330162,-0.8934995651245146,-4.292423588387457,2.505424458138428,-2.5929615767559895,0.8059624465069604,1.5151086166062129,57.14294873233297,24.309563408521996,1.6994620116314716,12,-0.35000038146972656,1.7649993896484375,1.2850008010864258,-0.13500022888183594,-5.25,0,-0.04386951904563052,-1.4666638409697792,52.88000106811523,3.9091056215106095,53.36000061035156,2.1781003741560783,53.81999969482422,-0.04386951904563052
12057,2020-12-08,52.7599983215332,53.31999969482422,52.54999923706055,53.099998474121094,1177000.0,-0.010873675091779056,-1.0263214692640128,-1.0625014901175405,37.12416475516109,33.77799401098215,0.4338404611175264,1.6679016651197998,1.7576681611571487,0.8767045625901986,12.149656407358538,0.7900009155273438,-1.7132368086734928,-1.280001258850099,-4.542366981990419,1.982364464290221,-2.911184120420259,0.35118160272006094,1.8755017949535002,16.153785208942832,-19.700146481196658,1.6311828615701598,12,0.23000144958496094,2.345001220703125,1.8650026321411133,0.44500160217285156,-3.289997100830071,1,-0.06918115669635927,2.3157989840784565,53.34000015258789,-1.4666638409697792,52.88000106811523,3.9091056215106095,53.36000061035156,-0.06918115669635927
12058,2020-12-09,52.29999923706055,52.849998474121094,51.91999816894531,52.81000137329102,1161800.0,-0.008718709232500399,2.1525629752237108,1.5000056098464234,44.09935754285907,33.8827203527864,0.8114288707200359,1.856045422153116,2.302720920284308,1.379813327268053,11.50560204796819,0.9300003051757812,-1.5444533249271046,-1.507000350952147,-4.5494999186280225,1.5354992167237285,-3.0282501347900848,0.014249432885790725,2.1334609189353486,20.540572863720623,-18.89027103800515,1.5212497838379369,12,0.5849990844726562,2.7099990844726562,2.745001792907715,0.9050006866455078,-2.6699981689453196,2,-0.05640536913906946,-1.0263214692640128,52.7599983215332,2.3157989840784565,53.34000015258789,-1.4666638409697792,52.88000106811523,-0.05640536913906946
12059,2020-12-10,51.86000061035156,52.36000061035156,51.4900016784668,51.9900016784668,1016100.0,-0.008412975776817877,1.0,0.25490298741902795,45.15102335882932,34.306201355474386,1.1094300374526966,1.9585621150159653,2.80603841649706,1.8563299394696315,10.715734722282622,0.8699989318847656,-1.379050449661726,-1.668999099731444,-4.311214470941451,0.973216271478563,-2.990106785336451,-0.34789141412643687,2.3221133469392754,16.228032016704365,-26.407311562081464,1.3211076856050052,12,0.8099994659423828,2.934999465942383,3.185000419616699,1.3449993133544922,-1.94000244140625,3,-0.06382571026484563,2.1525629752237108,52.29999923706055,-1.0263214692640128,52.7599983215332,2.3157989840784565,53.34000015258789,-0.06382571026484563
12060,2020-12-11,51.709999084472656,51.83000183105469,51.43000030517578,51.58000183105469,810200.0,-0.0028924320114444013,1.1621543600635091,-0.9999706564159746,40.39734764729694,35.85783007117485,1.2234888136981539,1.8555867265313566,2.9969994827813196,2.013287731285118,10.841275339592501,0.43000030517578125,-1.3696239328508426,-1.5980005264282227,-4.057265249964566,0.8612641971081203,-2.8276328881963906,-0.36836816466005473,2.1490613993592973,14.432936984695921,-30.471805381319925,1.2296323617681706,12,0.9300003051757812,3.0550003051757812,3.3975019454956055,1.4950008392333984,-1.9599990844726562,4,-0.07116612590079885,1.0,51.86000061035156,2.1525629752237108,52.29999923706055,-1.0263214692640128,52.7599983215332,-0.07116612590079885
12061,2020-12-14,51.34000015258789,52.47000122070313,51.31999969482422,52.20000076293945,677700.0,-0.00715526858316784,-1.5555546136566087,-6.615529080345091,38.79172895623408,36.830984466177,1.5600131062348694,1.942406288332478,3.3800022662251905,2.376985008465688,10.737413031140532,1.1500015258789134,-1.4243123602247607,-1.7249994277954102,-3.9281689181310213,0.478170062540201,-2.8265841729632157,-0.6234146826276046,2.1789919062321985,1.0000228881835938,-45.90676972209248,1.1015847451678047,12,1.2449989318847656,3.3699989318847656,3.8500003814697266,1.864999771118164,-1.9300003051757812,0,-0.05044799658921184,1.1621543600635091,51.709999084472656,1.0,51.86000061035156,2.1525629752237108,52.29999923706055,-0.05044799658921184
12062,2020-12-15,52.38000106811523,52.58000183105469,51.209999084472656,51.56000137329102,1101600.0,0.020257127238728856,1.2459038947394752,-0.9534873405368796,42.62296573139287,38.23848749193098,0.4076852403104141,0.6141319219125663,2.358265833013945,1.3387417635678958,10.454534518021397,1.3700027465820312,-1.3749171090630625,-0.48199863433838885,-2.025113423892222,1.0611161552154442,-1.2535560291153018,0.28955876043852413,0.7871522124655215,71.34161091934195,22.711186772415275,0.771557394776915,12,0.10999870300293679,2.2749977111816477,2.8974990844726634,0.8249988555908274,-1.8800010681152273,1,-0.0819015049264431,-1.5555546136566087,51.34000015258789,1.1621543600635091,51.709999084472656,1.0,51.86000061035156,-0.0819015049264431
12063,2020-12-16,51.63999938964844,52.86000061035156,51.61999893188477,52.58000183105469,1378800.0,-0.014127561347402229,-1.530607001891794,-1.1463448673694594,37.20931203435002,38.70550977573657,0.9006465013894882,1.170796405724829,3.073492792860833,2.0802076704042634,10.953772983564933,1.2400016784667898,-1.1903602606941988,-1.067500305175784,-2.431486087721126,0.29648547736955777,-1.749493196448455,-0.38550741390311316,-0.43000030517578125,26.0606004559137,-17.961019025629028,0.6819928912726706,12,0.8500003814697266,2.854999542236328,4.054999351501465,1.8549995422363281,-1.7999992370605469,2,-0.04202165365207755,1.2459038947394752,52.38000106811523,-1.5555546136566087,51.34000015258789,1.1621543600635091,51.709999084472656,-0.04202165365207755
12064,2020-12-17,51.72999954223633,52.31000137329102,51.66999816894531,51.84000015258789,1224100.0,0.0017428379870572108,-4.565164029588412,0.11702162197259919,42.25565005294685,39.999753603525875,0.6203519221928602,1.0287937690979874,2.9692466070949877,1.9802345962764818,11.000144832362064,0.6700019836425852,-1.0869216632237126,-0.9110000610351534,-2.331153917980906,0.5091537959105992,-1.6210769895080261,-0.20092313256228067,-0.5200004577636719,31.515150113978425,-13.073244482343295,0.7100769284728763,12,0.5599994659423828,2.7649993896484375,4.119999885559082,1.7649993896484375,-2.75,3,-0.04059537005034186,-1.530607001891794,51.63999938964844,1.2459038947394752,52.38000106811523,-1.5555546136566087,51.34000015258789,-0.04059537005034186
12065,2020-12-18,51.04999923706055,51.88999938964844,50.66999816894531,51.56999969482422,2601900.0,-0.013145182895673124,1.1034506572132317,4.727250658898599,39.191082229846884,40.76029247876857,1.1325693301428714,1.6832580132430266,3.591343829774445,2.63997938598564,10.899934364553342,1.220001220703125,-1.0396366953796345,-1.5200002670288058,-3.1081933534873727,0.06819281942976119,-2.3140968102580928,-0.7259037237995187,1.8100013732910156,17.35162760235222,-28.14258927886191,0.7940965432292845,12,0.9449996948242188,2.979999542236328,4.917499542236328,2.4449996948242188,-2.0900001525878906,4,-0.022135182860000713,-4.565164029588412,51.72999954223633,-1.530607001891794,51.63999938964844,1.2459038947394752,52.38000106811523,-0.022135182860000713
12066,2020-12-21,50.34000015258789,50.81000137329102,49.36000061035156,50.540000915527344,1692300.0,-0.013907915672547566,2.918912092047349,0.38461651322304957,28.69199353593963,39.823384565521735,1.5335336023369237,2.3125639229270902,4.248180385241383,3.329220788542429,11.081117624091231,1.6899986267089844,-1.0376086198048782,-2.103499412536621,-3.969767844702126,-0.23723098037111612,-3.036633628619377,-1.170365196453865,2.476200408935547,27.999986921037944,-13.606871818354826,0.9331342160827534,12,0.7700004577636719,2.8999996185302734,5.627498626708984,3.154998779296875,-1.6899986267089915,0,-0.011720304942382076,1.1034506572132317,51.04999923706055,-4.565164029588412,51.72999954223633,-1.530607001891794,51.63999938964844,-0.011720304942382076
12067,2020-12-22,50.18000030517578,50.34000015258789,49.90999984741211,50.31000137329102,1059700.0,-0.003178383927833317,3.526351717630052,0.6500028610120708,23.31378627178769,37.51387664651381,1.4405645778088711,2.3928357520496846,4.352707168437433,3.466044486420145,11.46954809145971,0.43000030517578125,-0.9793122971091961,-2.1349992752075195,-4.2497739329008155,-0.020224617514223553,-3.192386604054164,-1.077611946360875,2.497952258300785,23.428562709263392,-10.690658136244334,1.0573873288466475,12,0.9300003051757812,3.059999465942383,5.787498474121094,3.3149986267089844,-1.2299995422363281,1,-0.015344767897186529,2.918912092047349,50.34000015258789,1.1034506572132317,51.04999923706055,-4.565164029588412,51.72999954223633,-0.015344767897186529
12068,2020-12-23,49.540000915527344,50.68000030517578,49.540000915527344,50.47000122070313,1005300.0,-0.012754073052136383,-1.4516107861555247,7.153789723876538,22.71428789411273,35.02090603932307,1.84154420388154,2.8787861669087036,4.949285160458317,4.084339705459698,12.042814030849843,1.1399993896484375,-0.9967340525835056,-2.583498764038083,-4.971955258311418,-0.19504226976474826,-3.777727011174754,-1.3892705169014121,3.0052335698242203,6.101703682151732,-22.285921009229593,1.1942282471366676,12,1.5699996948242188,3.414999008178711,6.427497863769531,3.954998016357422,-0.5200004577636719,2,0.019378261338944824,3.526351717630052,50.18000030517578,2.918912092047349,50.34000015258789,1.1034506572132317,51.04999923706055,0.019378261338944824
12069,2020-12-24,50.02000045776367,50.06999969482422,47.61000061035156,49.58000183105469,743200.0,0.009689130669472412,8.111156636549234,-0.4731166476615467,29.571424211774584,33.81802565759837,1.199201430573055,2.238697981205661,4.431513823313715,3.580576333761634,13.306001253548144,2.4599990844726562,-1.0443673696983282,-1.9289993286132798,-4.39948904168682,0.5414903844602605,-3.1642441851500536,-0.6937544720765061,2.3978246725878947,56.30842370959807,28.691375881558315,1.2352448565367715,12,0.21500015258789062,1.3400001525878906,5.947498321533203,3.4749984741210938,-0.9099998474121094,3,-0.0035985666439122266,-1.4516107861555247,49.540000915527344,3.526351717630052,50.18000030517578,2.918912092047349,50.34000015258789,-0.0035985666439122266
12070,2020-12-28,50.31000137329102,50.81999969482422,50.13000106811523,50.349998474121094,743600.0,0.005797699177796378,-2.450012874676854,-0.0909027856046586,27.818462906407603,32.59877387428431,0.7707825035061333,1.8506206636224007,4.0902132157170215,3.2831061280433076,14.205904691538718,0.7999992370605469,-1.1388762166019077,-1.516498565673821,-4.059569240775247,1.0265721094276046,-2.7880339032245303,-0.24496322812311178,1.8193542858605412,84.1121972900195,57.74193911694236,1.2715353375507124,12,-0.07500076293946023,0.42999839782714133,5.244997024536126,3.184997558593743,-0.8500022888183665,0,-0.026436131877364155,8.111156636549234,50.02000045776367,-1.4516107861555247,49.540000915527344,3.526351717630052,50.18000030517578,-0.026436131877364155
12071,2020-12-29,50.47999954223633,50.90999984741211,50.2599983215332,50.61000061035156,1048600.0,0.003379013403000064,-1.2806930659938565,3.2502622794474063,32.24299509674594,31.44544380376799,0.5207239453608281,1.5954537837459597,3.8588721616638537,3.0990467908662964,14.812929492380853,0.6500015258789062,-1.2168568128411934,-1.2405004501342773,-3.8242261867241822,1.3432252864556276,-2.5323633184292262,0.05136241816067155,1.3781948139872355,86.96968470941826,56.8571958201964,1.2918628682949522,12,-0.24499893188476562,0.26000022888183594,4.680000305175781,3.0149993896484375,-0.7999992370605469,1,-0.030110944365042913,-2.450012874676854,50.31000137329102,8.111156636549234,50.02000045776367,-1.4516107861555247,49.540000915527344,-0.030110944365042913
12072,2020-12-30,50.7599983215332,51.0,50.36000061035156,50.52000045776367,563800.0,0.005546727056972456,-1.2857220708446866,-1.8461222453710495,37.660244849851225,31.49554744993479,-0.01479425545976909,1.1698747160016865,3.524999737689569,2.7844375885311123,16.05314196735934,0.6399993896484375,-1.2509245887637377,-0.8300016403198214,-3.3250660435821757,1.665062762942533,-2.077533841951002,0.41753056131135935,0.8433044099380425,92.92030319534405,59.052521479355335,1.2475322016311778,12,-0.7999973297119141,-0.019998550415039062,4.290000915527344,2.7350006103515625,-1.6999969482421804,2,-0.04156810215573248,-1.2806930659938565,50.47999954223633,-2.450012874676854,50.31000137329102,8.111156636549234,50.02000045776367,-0.04156810215573248
12073,2020-12-31,51.52999877929688,51.61000061035156,50.41999816894531,50.4900016784668,916200.0,0.015169434263693216,-1.0169462485169607,4.333359824522393,47.488570423263084,32.07698304663659,-0.8962941276729524,0.23137961230082738,2.6954224821613835,1.973893591136708,17.248693967168254,1.19000244140625,-1.2266806258078304,0.05449886322022479,-2.2091214978841194,2.318119224324569,-1.0773113173319473,1.1863090437723969,-3.9199981689453196,97.99995422363298,59.34380201464694,1.1318101805521723,12,-1.779998779296882,-0.789999008178718,3.5200004577636648,1.9650001525878835,-2.6899986267089915,3,-0.050067884290228015,-1.2857220708446866,50.7599983215332,-1.2806930659938565,50.47999954223633,-2.450012874676854,50.31000137329102,-0.050067884290228015
12074,2021-01-04,50.4900016784668,51.540000915527344,50.27000045776367,51.52999877929688,807700.0,-0.020182362225242723,1.3962241743530317,-1.0,41.82306850147244,32.3694259657061,-0.05664513075026889,1.1018306272737277,3.6464106229916737,2.993872473321474,18.542912309908374,1.2700004577636719,-1.3394884190861234,-0.8419982910156278,-2.961924338752027,1.2779277567207714,-1.9019613148838275,0.21796473285257179,-2.800001068115236,24.32437308781833,-16.677248195627342,1.0599630238682003,1,-0.8800010681152344,0.2499980926513672,4.462497711181641,3.0049972534179688,-1.3700027465820241,0,-0.029114699382750464,-1.0169462485169607,51.52999877929688,-1.2857220708446866,50.7599983215332,-1.2806930659938565,50.47999954223633,-0.029114699382750464
12075,2021-01-05,50.25,50.790000915527344,50.02000045776367,50.5,968100.0,-0.004753449603649984,-1.1690181708771665,0.24038528549787275,42.56479912985327,33.91084880947428,0.06475210905639273,1.196017142113476,3.766344243585415,3.207945968717283,19.78843964537106,0.7700004577636719,-1.3604321007887492,-0.9504999160766587,-2.9909065772502004,1.089906745096883,-1.970703246663426,0.06970341451010853,-2.481599389648437,14.465378626661133,-30.29097039575148,1.02020333058677,1,-0.6399993896484375,0.4799995422363281,4.6349992752075195,3.2449989318847656,-1.5400009155273438,1,-0.022686555017879306,1.3962241743530317,50.4900016784668,-1.0169462485169607,51.52999877929688,-1.2857220708446866,50.7599983215332,-0.022686555017879306
12076,2021-01-06,51.0,51.27999877929688,50.22999954223633,50.58000183105469,969900.0,0.014925373134328401,1.1428649279875271,-1.67999267578125,40.198852014068926,35.786967225283306,-0.6501518296559539,0.27586543000203534,2.895745774069624,2.435317425768531,20.90892672721173,1.049999237060554,-1.4313428031137505,-0.08349990844726562,-1.858438946550983,1.6914391296564517,-0.9709694274991207,0.8039696106045895,-3.154767389648434,61.6351854206603,19.405529764027165,0.8874695190518579,1,-1.3899993896484375,-0.2700004577636719,3.8849992752075195,2.4949989318847656,-2.7099990844726562,2,-0.030196096382889115,-1.1690181708771665,50.25,1.3962241743530317,50.4900016784668,-1.0169462485169607,51.52999877929688,-0.030196096382889115
12077,2021-01-07,49.11000061035156,50.95000076293945,49.09000015258789,50.95000076293945,1317600.0,-0.03705881156173407,1.021739626201163,-4.380971843778383,34.55433222261453,37.10252770622796,1.1980994247521082,1.9799064105493471,4.6355400715397295,4.294821375395429,22.18734263166925,1.9099998474121094,-1.4743806119278062,-1.790999412536621,-3.590553110634275,0.00855428556103277,-2.690776261585448,-0.8912225634877942,-1.1894726399999982,0.7936688147041414,-41.68509743476047,0.8997768490488277,1,0.5,1.6199989318847656,5.607499122619629,4.384998321533203,-1.2900009155273438,3,0.011606591075954409,1.1428649279875271,51.0,-1.1690181708771665,50.25,1.3962241743530317,50.4900016784668,0.011606591075954409
12078,2021-01-08,49.349998474121094,49.47000122070313,48.65999984741211,49.20000076293945,1183500.0,0.0048869448337767185,3.153819067460785,-0.0815204884470659,35.731395672738955,37.786968979668444,1.0374101265023725,1.5890411541362113,4.2343905581071795,4.0233383053552885,23.108525255622958,0.8100013732910227,-1.3707796278749242,-1.4035015106201172,-3.203831945878399,0.39682892463816444,-2.3036667282492616,-0.5033362929909728,-1.3556810509695296,23.958276764131263,-19.08496261863609,0.900165217629142,1,0.7850017547607422,1.3800010681152344,5.007501602172852,4.145000457763672,-1.1199989318847656,4,-0.005876334545018125,1.021739626201163,49.11000061035156,1.1428649279875271,51.0,-1.1690181708771665,50.25,-0.005876334545018125
12079,2021-01-11,48.54999923706055,49.56000137329102,48.22999954223633,49.33000183105469,1022900.0,-0.0162107246564569,1.1451613399413514,-5.200096640472013,35.22457136467102,38.609869919475486,1.7958096361466147,2.2433674516674245,4.913489657482742,4.790872522756992,23.835521482100514,1.3300018310546946,-1.2350522229848266,-2.0380006790161147,-4.0103846182366425,-0.06561673979558691,-3.024192648626375,-1.0518087094058544,-0.4833681501649849,10.491795897385844,-34.322346485372094,0.9861919696102635,1,1.3700008392333984,2.1400012969970703,5.497500419616699,4.944999694824219,0.060001373291015625,0,0.005973242432225856,3.153819067460785,49.349998474121094,1.021739626201163,49.11000061035156,1.1428649279875271,51.0,0.005973242432225856
12080,2021-01-12,48.02999877929688,48.540000915527344,47.209999084472656,48.4000015258789,920700.0,-0.01071061721802713,3.09230371961454,0.4743609180674039,36.033836901485294,39.03107456444652,2.1885269653786708,2.6072086454391865,5.302442956414133,5.272340206229977,24.73729064488802,1.3400001525878906,-1.0484187648653247,-2.3740011215209904,-4.578603245172104,-0.16939899786987667,-3.4763021833465473,-1.2717000596954335,3.5800018310546804,20.147414159932506,-25.68678958911028,1.1023010618255575,1,1.3800010681152273,2.460000991821282,6.017500877380364,5.675001144409173,-0.39999771118165484,1,0.02269415324361268,1.1451613399413514,48.54999923706055,3.153819067460785,49.349998474121094,1.021739626201163,49.11000061035156,0.02269415324361268
12081,2021-01-13,48.75,48.95000076293945,47.97999954223633,48.18999862670898,951500.0,0.01499065665213939,1.0208297736222427,-1.5135059900613181,41.902597711180135,39.50244710459419,1.3380259014520703,1.7741856848535065,4.466408172071041,4.520795232801305,26.224522551790873,0.970001220703125,-0.9352868638018919,-1.5244998931884766,-3.800715549801822,0.751715763424869,-2.6626077214951493,-0.3863920648818038,2.7720005798339855,41.17647658807102,-7.182407815039866,1.1381078283066726,1,0.6599998474121094,1.539999008178711,5.297499656677246,4.954999923706055,-1.6199989318847727,2,-0.0008205316005609475,3.09230371961454,48.02999877929688,1.1451613399413514,48.54999923706055,3.153819067460785,49.349998474121094,-0.0008205316005609475
12082,2021-01-14,48.09000015258789,48.70000076293945,47.56000137329102,48.68000030517578,936400.0,-0.01353845840845358,2.619039545627918,-1.0535691173765713,41.80790035056442,38.871261540961,1.765073349529409,2.209597663753165,4.954857375399868,5.137748287461136,27.77419162560172,1.1899986267089773,-0.8496519258887787,-1.9699996948242173,-4.2191725334010854,0.2791731437526508,-3.0945861141126514,-0.8454132755357833,3.3457603973388714,37.44681749045098,-15.58574312002839,1.1245864192884327,1,1.2849998474121094,2.174999237060547,5.9574995040893555,5.614999771118164,0.1399993896484375,3,0.004158884639319238,1.0208297736222427,48.75,3.09230371961454,48.02999877929688,1.1451613399413514,48.54999923706055,0.004158884639319238
12083,2021-01-15,49.47000122070313,49.56999969482422,47.709999084472656,47.93999862670898,1652400.0,0.02869621675476286,1.1502902919236444,-2.5932240649145166,47.17948998846986,39.46641948396071,0.06943345266822831,0.6942867026892472,3.423863873801146,3.7131867760415176,29.381481696591205,1.8600006103515625,-0.792623424271035,-0.48149871826171164,-2.6161971635204253,1.653199726997002,-1.548847940891065,0.5858505043676416,1.8812440999145466,95.76277761613841,41.36233307946027,1.0673492226293562,1,-0.22500228881836648,0.5649986267089773,4.577498435974114,4.234998703002923,-1.94000244140625,4,-0.03335357762611879,2.619039545627918,48.09000015258789,1.0208297736222427,48.75,3.09230371961454,48.02999877929688,-0.03335357762611879
12084,2021-01-19,49.63000106811523,50.11999893188477,49.02999877929688,49.86000061035156,1934200.0,0.003234280239822196,1.9066818577160995,-0.15032624332741093,46.46569308563952,39.89985214571474,-0.2518736778257633,0.3888290792832336,3.1470793322412973,3.515491374063778,30.884299894926436,1.0900001525878906,-0.8034262597387425,-0.21649894714356321,-2.1828074790971,1.7498095848099737,-1.1996532131203281,0.7666553188332017,1.6384193277795518,83.16158455453858,31.176130870800606,0.9831542659767684,1,-0.38500213623046164,0.4049987792968821,4.317497253417976,4.914999008178718,-2.2600021362304545,1,-0.02820877484885509,1.1502902919236444,49.47000122070313,2.619039545627918,48.09000015258789,1.0208297736222427,48.75,-0.02820877484885509
12085,2021-01-20,49.91999816894531,50.1500015258789,49.22000122070313,49.31000137329102,1867000.0,0.0058431814343924415,-1.3544397927501235,-2.6521652596486027,47.125247867351845,40.669451684968394,-0.6633641397357479,0.010365981329144347,2.756088895696635,3.192455431560404,31.58646901165245,0.930000305175767,-0.9526805859037211,0.12999820709228516,-1.7539171102848599,2.01391352446943,-0.8119594515962874,1.0719558657808577,1.2672538007210221,91.11956203153997,41.759985304890435,0.9419576586885743,1,-0.8399982452392578,0.11500167846679688,3.812501907348633,4.625001907348633,-3.759998321533203,2,-0.02624193923566054,1.9066818577160995,49.63000106811523,1.1502902919236444,49.47000122070313,2.619039545627918,48.09000015258789,-0.02624193923566054
12086,2021-01-21,49.75,50.15999984741211,49.5099983215332,49.77000045776367,920300.0,-0.003405412163077104,-1.5999862671946168,-0.032787807913350016,44.75597606602639,41.80296766756972,-0.7703341037505709,0.14113241057276582,2.8310298713607978,3.3287295114944158,31.40410154591948,0.6500015258789062,-0.9861668657845186,-0.010499954223632812,-1.8765453173895281,1.8555454089422625,-0.9435226358065805,0.9225227273593148,1.3577069119624596,84.23076584494123,38.713217045594654,0.9330226815829481,1,-1.0650005340576172,0.2849998474121094,3.9524993896484375,4.920000076293945,-2.6599998474121094,3,-0.04261304385698039,-1.3544397927501235,49.91999816894531,1.9066818577160995,49.63000106811523,1.1502902919236444,49.47000122070313,-0.04261304385698039
12087,2021-01-22,49.40999984741211,49.81999969482422,48.709999084472656,49.81999969482422,1283500.0,-0.00683417392136465,4.4146391388085116,20.499523173755485,38.478258075243254,42.108174601181304,-0.42834935636538773,0.4432120030417366,3.003651964046952,3.6275766344395777,31.396810883578198,1.1100006103515625,-1.0256949044181312,-0.312000083923337,-2.1733702588097827,1.5493700909631087,-1.2426851713665599,0.6186850035198859,1.6197529080005566,69.38776463480903,29.248596498600705,0.9306850874432221,1,-0.7250003814697266,0.625,4.237499237060547,5.299999237060547,-2.299999237060547,4,-0.04614448059781362,-1.5999862671946168,49.75,-1.3544397927501235,49.91999816894531,1.9066818577160995,49.63000106811523,-0.04614448059781362
12088,2021-01-25,50.5,50.68000030517578,49.04999923706055,49.40999984741211,2205300.0,0.022060314834123185,1.248276152366821,-2.6585379469477757,50.0540450035487,43.755893894389935,-1.4953150963085378,-0.6020470936554787,1.7448502255395084,2.5050583422826946,30.844283099108143,1.6300010681152344,-1.0871310772873954,0.7300001144409194,-1.160886642766819,2.6208868716486577,-0.2154432641629498,1.6754434930447886,0.4533576819938645,90.86293433302868,46.710591679500794,0.9454433786038677,1,-1.5550003051757812,-0.4650001525878906,3.0724992752075195,4.154998779296875,-3.5900001525878906,0,-0.04495050411413215,4.4146391388085116,49.40999984741211,-1.5999862671946168,49.75,-1.3544397927501235,49.91999816894531,-0.04495050411413215
12089,2021-01-26,49.84000015258789,50.5,49.54999923706055,50.5,1077400.0,-0.013069303909150731,1.8787908562841371,-0.605504362403189,47.88004091630107,45.07213878492502,-0.707484711984165,0.04614187339929998,2.2100694939188372,3.139070073952297,29.23800381631431,0.9500007629394531,-0.9542109504818512,0.07900028228759481,-1.808586883022734,1.9665874475979237,-0.8647933003675732,1.0227938649427628,1.0384903574555508,57.36042476724552,9.062392065160168,0.9437935826551657,1,-0.7199993133544922,-0.07999992370605469,3.652499198913574,4.814998626708984,-2.6399993896484375,1,-0.04634834201883653,1.248276152366821,50.5,4.4146391388085116,49.40999984741211,-1.5999862671946168,49.75,-0.04634834201883653
12090,2021-01-27,48.97999954223633,50.11000061035156,48.5099983215332,49.56000137329102,1452400.0,-0.017255228886810303,-1.105260251970085,0.878790856284148,39.67279397854795,44.82438281463256,0.33687060824983917,0.84470149299095,2.902867114170057,3.9489766301175138,28.629961983542447,1.6000022888183594,-0.8650014764586658,-0.7145002365112276,-2.614322600793585,1.1853221277711299,-1.6644114186524064,0.23541094562995113,1.825121139295696,21.65902262974793,-23.921210637114868,0.9499111821411798,1,0.1400012969970703,0.5699996948242188,4.41249942779541,5.674999237060547,-0.5900001525878906,2,-0.03287057218045142,1.8787908562841371,49.84000015258789,1.248276152366821,50.5,4.4146391388085116,49.40999984741211,-0.03287057218045142
12091,2021-01-28,48.959999084472656,49.91999816894531,48.56999969482422,48.91999816894531,1236500.0,-0.0004083392803306829,-2.648655057581475,-0.06896687800899655,49.0518230018162,45.62926310921609,0.4356000825125932,0.785248732595619,2.74972816667902,3.9292754779675363,28.087079150551485,1.3499984741210938,-0.7031036623485463,-0.6585006713867188,-2.547597094049088,1.2305957512756507,-1.603048882717907,0.2860475399444695,1.773219165118178,20.73734339099908,-29.247831381703534,0.9445482113311858,1,0.2350006103515625,0.4500007629394531,4.052499771118164,5.424999237060547,0.75,3,-0.05718952797016186,-1.105260251970085,48.97999954223633,1.8787908562841371,49.84000015258789,1.248276152366821,50.5,-0.05718952797016186
12092,2021-01-29,48.6500015258789,49.13999938964844,48.06999969482422,48.84000015258789,1800400.0,-0.0063316495994802935,1.7088699280033608,-4.749856952126823,45.61405186078924,45.45532553947379,0.9313265462716629,0.9792734498354108,2.871677329637201,4.208223413386243,27.726923017450094,1.0699996948242188,-0.5090867239825485,-0.8629983901977596,-2.7190621747872257,0.9930653943917065,-1.7910302824924926,0.06503350209697345,2.0127523404095697,22.22228718086603,-29.77226037584717,0.9280318922947343,1,0.7249984741211009,0.7599983215332102,3.524998664855964,5.079998016357429,1.2299995422363281,4,-0.032065803172918295,-2.648655057581475,48.959999084472656,-1.105260251970085,48.97999954223633,1.8787908562841371,49.84000015258789,-0.032065803172918295
12093,2021-02-01,48.95000076293945,49.40999984741211,48.25,48.7400016784668,1236500.0,0.00616647949951199,1.0531020653428846,-1.1052663280261397,52.673808518407455,46.14511614311468,0.614421125479069,0.5018045881473086,2.4383653792966697,3.8888227776087234,27.91536089331489,1.1599998474121094,-0.40526784410504035,-0.4339992523193388,-2.041840879319139,1.1738423746804614,-1.2379200658192389,0.3699215611805613,1.6436980077127004,36.2140311769046,-20.16159388236518,0.8039208134999015,2,0.4249992370605469,0.45999908447265625,3.22499942779541,4.779998779296875,1.4399986267089844,0,-0.03758937944656726,1.7088699280033608,48.6500015258789,-2.648655057581475,48.959999084472656,-1.105260251970085,48.97999954223633,-0.03758937944656726
12094,2021-02-02,49.02000045776367,49.90999984741211,48.77000045776367,49.13000106811523,1065800.0,0.0014300243867864104,-2.73769917702679,-0.523814713896424,57.04126875945191,47.24689624223691,0.5015349701810052,0.3331080652218219,2.286955023611675,3.7815889278451564,27.828517844023477,1.1399993896484375,-0.23791915856780577,-0.2904994964599581,-1.8178429509299292,1.236843958010013,-1.0541712236949436,0.47317223077502746,1.5060243191648937,46.56864395052863,-13.795186351910544,0.7636717272349843,2,0.3549995422363281,0.3899993896484375,3.0124998092651367,4.709999084472656,0.970001220703125,1,-0.04304366769987222,1.0531020653428846,48.95000076293945,1.7088699280033608,48.6500015258789,-2.648655057581475,48.959999084472656,-0.04304366769987222
12095,2021-02-03,49.11000061035156,49.93999862670898,49.040000915527344,49.4000015258789,1229000.0,0.0018359884077405741,-3.186032895086995,2.636357331113991,52.812507450587695,48.14206639607705,0.31799406497939486,0.16160875594880508,2.133931886697397,3.6816440624199203,27.561718931729878,0.9199981689453054,-0.21994601654900947,-0.14349937438964844,-1.606967163260201,1.319968414480904,-0.8752332688249211,0.5882345200456243,1.3497036527278823,55.61505398717711,-6.879420658592849,0.7317338944352761,2,0.2649993896484375,0.2999992370605469,1.6875,3.7449989318847656,2.0099983215332102,2,-0.038892279040402045,-2.73769917702679,49.02000045776367,1.0531020653428846,48.95000076293945,1.7088699280033608,48.6500015258789,-0.038892279040402045
12096,2021-02-04,49.459999084472656,49.75,48.70000076293945,48.93000030517578,924800.0,0.007126826914502615,-1.121215157096508,-1.827576227934064,61.24795249474615,50.67203244268848,-0.08657096574899015,-0.32641365600083816,1.7107829490333941,3.32714793103532,27.92057662810235,1.0499992370605469,-0.19755011684794255,0.2834991455078111,-0.9345281454268672,1.5015264364424894,-0.32551449995953163,0.8925127909751538,0.9347110750346559,74.33156062006235,8.310629678851186,0.6090136454673409,2,-0.08499908447265625,-0.049999237060546875,1.027501106262207,3.395000457763672,3.240001678466797,3,-0.021633637578455378,-3.186032895086995,49.11000061035156,-2.73769917702679,49.02000045776367,1.0531020653428846,48.95000076293945,-0.021633637578455378
12097,2021-02-05,49.68000030517578,49.86999893188477,49.31000137329102,49.45000076293945,778500.0,0.004448063582196626,-1.1960760847614174,0.43396239995393565,52.129811323090564,50.902673144859804,-0.29529872782907063,-0.5286253104278131,1.4225480101967207,3.0963781089389713,27.509847682181306,0.55999755859375,-0.2005126672976516,0.47500038146972656,-0.7629861215097051,1.7129868844491583,-0.14399287001998573,1.0939936329594389,0.6510156328308412,84.61547143150618,21.433152511370785,0.6189932514897148,2,-0.3950004577636719,-0.2700004577636719,0.807499885559082,3.174999237060547,3.020000457763672,4,0.000603840159271396,-1.121215157096508,49.459999084472656,-3.186032895086995,49.11000061035156,-2.73769917702679,49.02000045776367,0.000603840159271396
12098,2021-02-08,49.06000137329102,50.0,48.95000076293945,49.66999816894531,875700.0,-0.012479849598957538,-1.5301246903423584,-2.6521652596486844,44.712425174492736,50.55071584021444,0.11058447674471239,0.07223746608696047,1.945714474087815,3.695028033005933,26.92420123251341,1.0499992370605469,-0.1804904249052086,-0.1304986953735252,-1.368127612335904,1.1071302215888537,-0.7493131538547146,0.4883157631076642,1.208594227644923,27.69237089443021,-31.601049937651315,0.6188144584811882,2,0.029998779296867895,0.34999847412108664,1.2899990081787038,3.7949981689453054,2.6499977111816335,0,0.016714220788233147,-1.1960760847614174,49.68000030517578,-1.121215157096508,49.459999084472656,-3.186032895086995,49.11000061035156,0.016714220788233147
12099,2021-02-09,48.84000015258789,49.43999862670898,48.25,49.27999877929688,834500.0,-0.004484329689050992,2.13158224957214,0.7213130131889361,39.84963484284083,50.570364825135854,0.1942452419321583,0.3321060446482278,2.05981702838924,3.8873940168369074,26.241523134557944,1.1899986267089773,-0.07149756215469694,-0.3649999618530302,-1.5775743607264943,0.8475744370204339,-0.9712871612897587,0.2412872375836983,1.3674235180187893,33.71429443359375,-20.662987602810887,0.6062871994367319,2,0.19499969482421875,0.5349998474121094,1.4049997329711914,4.0149993896484375,2.9399986267089915,1,0.03173626601592905,-1.5301246903423584,49.06000137329102,-1.1960760847614174,49.68000030517578,-1.121215157096508,49.459999084472656,0.03173626601592905
12100,2021-02-10,49.11999893188477,49.52000045776367,48.86000061035156,49.13999938964844,800400.0,0.005732980721173231,-1.4444570031859958,0.0454557276991066,44.19888144292607,50.0311490963703,-0.07130463911030205,0.1454095321310902,1.6991682326975308,3.5951587294575873,24.968113167388235,0.6800003051757812,-0.17442865249827832,-0.1395011901855412,-1.2205621936377469,0.9415598132666645,-0.680031691911644,0.40102931154056165,1.0274762469992282,49.71422467912987,-0.8501599514904967,0.5405305017261037,2,-0.08499908447266336,0.1249999999999929,1.0550012588500906,3.7350006103515554,2.650001525878899,2,0.017711782685265742,2.13158224957214,48.84000015258789,-1.5301246903423584,49.06000137329102,-1.1960760847614174,49.68000030517578,0.017711782685265742
12101,2021-02-11,48.709999084472656,49.4000015258789,48.5,49.13000106811523,912800.0,-0.008346902612532014,-1.1428603866467286,20.999618539011493,43.63635228684328,49.81140469926519,0.33470070906398774,0.5821037179255484,2.027249063494942,4.0095743028780575,24.18175575649032,0.9000015258788991,-0.22239296956310284,-0.5475009918212876,-1.6326710978074175,0.5376691141648422,-1.0900860448143561,-0.0049159388282191685,1.3787265725231208,26.28566196986607,-20.993120629416183,0.5425850529930667,2,0.41500091552734375,0.5349998474121094,1.460000991821289,4.145000457763672,2.799999237060547,3,0.04947649133051124,-1.4444570031859958,49.11999893188477,2.13158224957214,48.84000015258789,-1.5301246903423584,49.06000137329102,0.04947649133051124
12102,2021-02-12,48.290000915527344,48.849998474121094,48.11999893188477,48.66999816894531,1269100.0,-0.008622422025033383,-1.0277730682829855,0.9047510921790146,27.122135222097924,46.97232988856413,0.7803216720307518,1.072859774540575,2.333935593740037,4.44995294277598,23.227188569985568,0.729999542236321,-0.11910598432981345,-0.9774991989135771,-2.0202254630247936,0.06522706519763943,-1.4988623309691889,-0.45613606685796526,1.7411502100179703,9.042653566841027,-31.37127246980559,0.5213631320556092,2,0.7699985504150391,0.7899990081787109,1.8799991607666016,4.564998626708984,4.779998779296875,4,0.09132325044115097,-1.1428603866467286,48.709999084472656,-1.4444570031859958,49.11999893188477,2.13158224957214,48.84000015258789,0.09132325044115097
12103,2021-02-16,47.81999969482422,48.66999816894531,47.7400016784668,48.54999923706055,1128300.0,-0.009732889041051962,-1.089890144744907,1.9210653121047243,28.232732929008066,43.771381462959255,1.1992941335252638,1.4892643002974637,2.668320390878236,4.934934476095336,23.253932055284448,0.9299964904785156,-0.14172663668757934,-1.3650003433227553,-2.586103926053788,-0.14389676059172274,-1.9755521346882716,-0.754448551957239,2.1547283898996454,4.494273663997806,-32.38078112083119,0.6105517913655168,2,1.0500011444091797,1.125,2.3500003814697266,5.034999847412109,5.5,1,0.1020493747230915,-1.0277730682829855,48.290000915527344,-1.1428603866467286,48.709999084472656,-1.4444570031859958,49.11999893188477,0.1020493747230915
12104,2021-02-17,48.22999954223633,48.38000106811523,47.849998474121094,47.9900016784668,999100.0,0.008573815349824931,-1.0384547668651976,-0.3287644031040159,41.05010825013526,42.46444821846453,0.7436506979215523,1.0213681661840894,2.139501651268219,4.5453251842360345,23.830321132176437,0.5600013732910085,-0.09787887165833808,-0.8850004196167021,-2.158098268069928,0.38809742883652376,-1.5215493438433185,-0.2484514953900856,1.6894339624825108,27.52798875306462,-10.806165674741713,0.6365489242266136,2,0.6400012969970703,0.7150001525878906,2.202500343322754,4.625,5.520000457763672,2,0.07215425202707704,-1.089890144744907,47.81999969482422,-1.0277730682829855,48.290000915527344,-1.1428603866467286,48.709999084472656,0.07215425202707704
12105,2021-02-18,48.61000061035156,48.68999862670898,47.93999862670898,47.93999862670898,1045700.0,0.007878935760355033,-1.2387993418242833,2.7916997806529844,46.153859052243824,40.787326724853166,0.31879010623992343,0.5672779704535813,1.6581217357738325,4.186534677785616,24.311863291401636,0.75,-0.1354644766137767,-0.43949947357177876,-1.6723731963210184,0.7933742491774609,-1.055936334946395,0.17693738780283752,1.2552442059623559,52.40957902743617,11.360053812448129,0.6164368613746195,2,0.26000022888183594,0.33499908447265625,1.6949996948242188,4.244998931884766,5.36000061035157,3,0.06521288066534736,-1.0384547668651976,48.22999954223633,-1.089890144744907,47.81999969482422,-1.0277730682829855,48.290000915527344,0.06521288066534736
12106,2021-02-19,47.63000106811523,49.9900016784668,47.540000915527344,49.9900016784668,1901100.0,-0.020160451140328606,1.0762712960268968,-3.5223785421067046,40.22987581765744,39.46511166869393,1.130823786733238,1.4549026732388128,2.5084351239186518,5.15958814401926,24.266859968830403,2.450000762939453,-0.2435982431487389,-1.3134990692138757,-2.652740899273674,0.02574276084592242,-1.9831199842437712,-0.6438781541839802,-0.420001983642571,3.6734744718978556,-38.11522553878504,0.669620915029898,2,1.1399993896484446,1.4799995422363352,2.3199987411499094,5.024997711181648,7.00999832153321,4,0.08691999363442937,-1.2387993418242833,48.61000061035156,-1.0384547668651976,48.22999954223633,-1.089890144744907,47.81999969482422,0.08691999363442937
12107,2021-02-22,47.13000106811523,47.77000045776367,46.4900016784668,47.5,1337800.0,-0.010497585319911185,1.813184602034785,0.15677916787896676,33.210329246491455,38.18710101002712,1.375740837103237,1.8712740221111446,2.8889631318472695,5.647428622487752,23.97381921321989,1.279998779296875,-0.34054787006011367,-1.6994991302490305,-3.243975767881672,-0.15502249261638923,-2.471737449065351,-0.9272608114327099,2.8600006103515696,18.285696847098013,-23.20814710797387,0.7722383188163202,2,1.1100006103515696,1.4549999237060618,2.719998359680183,5.524997711181648,7.029998779296882,0,0.09293437628163281,1.0762712960268968,47.63000106811523,-1.2387993418242833,48.61000061035156,-1.0384547668651976,48.22999954223633,0.09293437628163281
12108,2021-02-23,48.22999954223633,48.68000030517578,47.36000061035156,47.540000915527344,1880000.0,0.023339665800798715,-1.514286959902053,-1.864866536760349,43.87595899760357,38.634470360556314,0.16273884748907363,0.6245122265689247,1.694640904552962,4.548090146975312,24.217327317346793,1.549999237060554,-0.5112928450117806,-0.4860006332397475,-1.834830515645649,0.862829249166154,-1.1604155744426947,0.1884143079631997,1.7600021362304688,49.714224679129465,8.496215958827868,0.67441494120295,2,0.01000213623046875,0.35500144958496094,1.5900001525878906,4.424999237060547,5.930000305175781,1,0.10035248182719503,1.813184602034785,47.13000106811523,1.0762712960268968,47.63000106811523,-1.2387993418242833,48.61000061035156,0.10035248182719503
12109,2021-02-24,47.52999877929688,48.40999984741211,47.290000915527344,48.40999984741211,1495500.0,-0.014513804055221624,1.5454490283370974,-1.2753664051658742,38.81018146294239,38.035725918335906,0.7346280671720891,1.2043266322398978,2.3044237338472016,5.235585868773093,24.49322341662321,1.1199989318847656,-0.658398782014352,-1.0705013275146413,-2.4096521025169935,0.2686494474877108,-1.7400767150158174,-0.40092594001346527,2.3900028991699145,29.71420288085958,-9.282695063261073,0.6695753875011757,2,0.7100028991699148,1.055002212524407,2.1100006103515554,5.124999999999993,6.83000183105468,2,0.12181782167537825,-1.514286959902053,48.22999954223633,1.813184602034785,47.13000106811523,1.0762712960268968,47.63000106811523,0.12181782167537825
12110,2021-02-25,47.36999893188477,47.7599983215332,47.099998474121094,47.40999984741211,1289700.0,-0.0033662918477036508,-1.2758543579490147,0.04545553065408203,34.78893393354218,37.05267943463579,0.6931802410431231,1.3044022322729916,2.3753220744087926,5.371165664084792,24.1399400248497,0.6599998474121094,-0.7277842353890023,-1.150001144409174,-2.583348423968218,0.28334613514986984,-1.866674784188696,-0.4333275046296521,2.4814027465820274,25.142778669085025,-8.996857159222166,0.7166736397795234,2,0.8700027465820241,1.2150020599365163,2.2700004577636648,5.284999847412102,7.470001220703118,3,0.13468442499416744,1.5454490283370974,47.52999877929688,-1.514286959902053,48.22999954223633,1.813184602034785,47.13000106811523,0.13468442499416744
12111,2021-02-26,46.15999984741211,48.02999877929688,45.9900016784668,47.540000915527344,1700800.0,-0.025543574240155076,-1.3720932295675052,34.4992370780149,27.608130452993137,37.106678904735254,1.6801033451702096,2.4178408473133146,3.4922502732722904,6.537325687388851,24.052686977159503,2.0399971008300852,-0.7891591068003407,-2.2200002670288086,-3.981746002903165,-0.45825453115445214,-3.100873134965987,-1.3391273990916304,3.6241738310546907,6.319637759566174,-20.549680633449288,0.8808728679371775,2,1.8300018310546875,2.1750011444091797,3.3975000381469727,6.494998931884766,8.65999984741211,4,0.16919413776230496,-1.2758543579490147,47.36999893188477,1.5454490283370974,47.52999877929688,-1.514286959902053,48.22999954223633,0.16919413776230496
12112,2021-03-01,47.09000015258789,47.63999938964844,46.54999923706055,46.54999923706055,1448500.0,0.020147320369367838,-3.0370307577106206,-0.3913047083832054,37.943686277732446,38.18567372126019,0.6280256224722578,1.4387418331284607,2.4445393797845227,5.5649363724322285,23.643477625808355,1.4799995422363281,-0.8898024799773054,-1.2119998931884766,-3.059463138606432,0.635463352229479,-2.1357315158974544,-0.28826827047949877,2.5424066458789127,40.892157460573166,13.543379954862907,0.9237316227089775,3,0.9000015258789062,1.2450008392333984,2.2699995040893555,5.564998626708984,7.299999237060547,0,0.16033126380539264,-1.3720932295675052,46.15999984741211,-1.2758543579490147,47.36999893188477,1.5454490283370974,47.52999877929688,0.16033126380539264
12113,2021-03-02,47.11000061035156,47.31999969482422,46.36999893188477,47.290000915527344,1092400.0,0.00042472834357321076,6.916743491114796,-0.3333333333333333,39.14679984128561,37.97419500916578,0.555094565266927,1.3426643724279614,2.328489919161015,5.484988376027445,23.55635745112997,0.950000762939446,-0.967361329766085,-1.0999994277954102,-2.9942566660145786,0.7942578104237583,-2.0471280469049944,-0.15287080868582592,2.376709983315237,46.28098261631683,18.92206854898307,0.9471286191095828,3,0.8800010681152344,1.2250003814697266,2.2499990463256836,5.5449981689453125,7.040000915527337,1,0.14964973775677337,-3.0370307577106206,47.09000015258789,-1.3720932295675052,46.15999984741211,-1.2758543579490147,47.36999893188477,0.14964973775677337
12114,2021-03-03,46.90999984741211,47.13999938964844,46.06000137329102,47.13000106811523,1303600.0,-0.004245399285677465,8.000063578853615,1.2222269317169951,35.99493500993077,36.845425671131004,0.6125819174112053,1.4508710476348412,2.425235912712459,5.62821978351549,24.079190055693523,1.0799980163574148,-0.9326439414680721,-1.194500160217288,-3.133316646141779,0.744316325707203,-2.1639084031795335,-0.22509191725504252,2.436842389646692,45.09801354967419,19.717298670803128,0.9694082429622455,3,1.0800018310546875,1.335000991821289,2.5799999237060547,5.744998931884766,7.099998474121094,2,0.15455126888899273,6.916743491114796,47.11000061035156,-3.0370307577106206,47.09000015258789,-1.3720932295675052,46.15999984741211,0.15455126888899273
12115,2021-03-04,47.20000076293945,48.099998474121094,46.7599983215332,46.91999816894531,1286300.0,0.006182070272237272,-3.466650136374907,-1.272732001664627,40.2831516565457,36.85134520878525,0.11347173141605538,1.065046424483043,2.055142970291186,5.2649956807735165,24.28605458293987,1.3400001525878906,-0.8697582053359909,-0.8089992523193388,-2.7273305962717913,1.1093320916331137,-1.7681649242955686,0.15016641965689104,2.012567851775671,57.34601526242806,30.754587892392408,0.9591656719762278,3,0.13500022888183594,0.8500003814697266,2.239999771118164,5.2949981689453125,7.009998321533203,3,0.15169490956945086,8.000063578853615,46.90999984741211,6.916743491114796,47.11000061035156,-3.0370307577106206,47.09000015258789,0.15169490956945086
12116,2021-03-05,48.38999938964844,48.63999938964844,47.2599983215332,47.540000915527344,1595700.0,0.02521183490410772,1.0444483376378237,3.0356807127968284,50.58547109719437,38.78191652553002,-1.069894787652352,-0.2205307625932562,0.8201177750718216,4.014975798062821,24.060557285595944,1.4399986267089844,-0.8892369632981669,0.4344993591308608,-1.3697350868751457,2.2387338051368673,-0.46761786387214244,1.336616582133864,0.6936665476167505,90.31007006924122,58.95838715807727,0.9021172230030047,3,-1.0549983978271484,-0.39499855041503906,0.9450006484985352,4.104999542236328,6.119998931884766,4,0.13329201992755624,-3.466650136374907,47.20000076293945,8.000063578853615,46.90999984741211,6.916743491114796,47.11000061035156,0.13329201992755624
12117,2021-03-08,49.709999084472656,49.83000183105469,48.20000076293945,48.7599983215332,1678600.0,0.02727835733568096,1.7394831913781883,1.1176499627505363,60.0638951677248,40.58057609998793,-2.2187613106106667,-1.6212922899488262,-0.5253402643279159,2.642340583705341,23.882305374901975,1.6300010681152344,-0.9340927761396003,1.7529991149902315,-0.057311409895341114,3.563309639875804,0.8478438525474488,2.6581543774330143,-3.7199974060058594,96.8169036601864,59.50397656601357,0.9051552624427852,3,-1.799997329711914,-1.7149982452392578,-0.4074993133544922,2.5900001525878906,5.170001983642571,0,0.10279623223625678,1.0444483376378237,48.38999938964844,-3.466650136374907,47.20000076293945,8.000063578853615,46.90999984741211,0.10279623223625678
12118,2021-03-09,49.88000106811523,50.06999969482422,49.52000045776367,49.6500015258789,1713400.0,0.003419875010532314,-1.2448871554134133,0.2421045868686179,59.01640027715955,42.82571152378984,-2.3804238096674553,-1.8200257953446979,-0.6987178007317212,2.430376233017604,23.483295141373663,0.5499992370605469,-0.858256857742056,1.8820011138915973,-0.06544072157482361,3.829442949358018,0.9082801961583868,2.8557220316248078,-3.813199386596672,95.26187764995505,54.36853959518743,0.9737209177332112,3,-1.8500003814697195,-1.8500003814697195,-0.4875011444091726,2.2849979400634837,5.799999237060554,1,0.090416965215667,1.7394831913781883,49.709999084472656,1.0444483376378237,48.38999938964844,-3.466650136374907,47.20000076293945,0.090416965215667
12119,2021-03-10,50.38999938964844,50.709999084472656,49.68999862670898,49.88000106811523,1785400.0,0.010224505024303499,-1.2921276075933428,2.217388419882936,59.59051192586331,45.58144241182553,-2.7290566859796854,-2.3272683817355144,-1.2217092339276192,1.881434205441387,22.731527990462652,1.020000457763679,-0.670488235060823,2.3144994735717788,0.11847012997167639,4.510528817171881,1.2164848017717276,3.41251414537183,-4.163069787597657,91.89874346793579,50.29497586939857,1.0980146718000505,3,-2.039999008178711,-2.039999008178711,-0.9974994659423828,1.7749996185302734,5.770000457763672,2,0.07461802305563969,-1.2448871554134133,49.88000106811523,1.7394831913781883,49.709999084472656,1.0444483376378237,48.38999938964844,0.07461802305563969
12120,2021-03-11,49.9900016784668,50.75,49.959999084472656,50.18000030517578,1350600.0,-0.007938037627041705,-5.3199108900315855,-0.37254755297584247,63.563226656236935,49.57645310107483,-2.1437680188797827,-1.9591995241295521,-0.8489695592093653,2.2317833048464593,22.049681433987306,0.7900009155273438,-0.6278208159333687,1.8710016250610337,-0.4434191498331188,4.185422399955186,0.7137912376139539,3.0282120125081136,-3.4940879074707,78.2235542686879,30.50733148732556,1.1572103874470776,3,-1.585000991821289,-1.6200008392333984,-0.5975017547607422,1.8899974822998047,6.19999694824218,3,0.08041601336448889,-1.2921276075933428,50.38999938964844,-1.2448871554134133,49.88000106811523,1.7394831913781883,49.709999084472656,0.08041601336448889
12121,2021-03-12,51.11999893188477,51.70000076293945,49.9900016784668,50.18999862670898,2502600.0,0.02260446520258319,-1.571438405277499,-4.894773826972187,71.38263849649321,53.29189223649269,-2.7895500078265343,-3.056074755054972,-1.9991365715001592,1.0527754430398986,21.313092760427907,1.7099990844726562,-0.4460310123624822,2.8804988861084055,0.2125648860498046,5.5484328861670065,1.5465318860791086,4.2144658861377025,-4.283758262568362,83.42851911272342,30.668078133435543,1.3339670000292998,3,-2.2399978637695384,-2.2749977111816477,-1.727499008178718,0.040000915527336645,6.29999923706054,4,0.06044601363754287,-5.3199108900315855,49.9900016784668,-1.2921276075933428,50.38999938964844,-1.2448871554134133,49.88000106811523,0.06044601363754287
12122,2021-03-15,52.70000076293945,53.40999984741211,51.31999969482422,51.31999969482422,3134100.0,0.030907704696159444,-2.0289833839655684,1.4838716293263758,72.78288650942281,57.02923519961905,-3.90023824770266,-4.520519938969727,-3.590390837397024,-0.5648325421649787,20.622475435355938,2.2900009155273366,-0.1601742496119556,4.2400007247924805,0.9081448309151838,7.571856618669777,2.5740727778538286,5.905928671731132,-5.37738408426074,81.74809265106792,27.420793222077748,1.6659279469386492,3,-2.9650001525878906,-3.0,-3.3075008392333984,-2.160001754760742,4.380001068115234,0,0.03434530421993087,-1.571438405277499,51.11999893188477,-5.3199108900315855,49.9900016784668,-1.2921276075933428,50.38999938964844,0.03434530421993087
12123,2021-03-16,52.70000076293945,53.18999862670898,52.36000061035156,52.58000183105469,1852500.0,0.0,-1.9642713605492896,0.08695568043918742,78.37543250349326,61.73817936557044,-3.379275252113203,-4.359701331756057,-3.6266984870734476,-0.6095266546462739,19.646396409655225,0.8299980163574148,0.34186612307348696,3.9960006713867173,0.18167068955354893,7.810330653219886,2.088835680470133,5.9031656623033015,-4.646898104012735,80.9140093685653,22.503660174447226,1.907164990916585,3,-2.615001678466797,-3.0,-3.3525009155273438,-2.160001754760742,4.149997711181641,1,0.041366229100869845,-2.0289833839655684,52.70000076293945,-1.571438405277499,51.11999893188477,-5.3199108900315855,49.9900016784668,0.041366229100869845
12124,2021-03-17,51.709999084472656,53.06999969482422,51.56999969482422,53.06999969482422,1965800.0,-0.01878561032513304,1.2058813629682819,-11.333439298089456,71.83098969916459,65.2434947036392,-1.8291441343188595,-3.26291036665792,-2.6517296048868104,0.32158678205684765,18.338771910866974,1.5,0.6947067109932874,2.8319990158081083,-1.2024349126047937,6.86643294422101,0.8147820516016537,4.849215980014563,-3.0140687629276925,50.72462646382064,-11.402524127062271,2.017216964206451,3,-1.375,-2.009998321533203,-2.4599990844726562,-1.1700000762939453,4.729999542236321,2,0.07677434327967769,-1.9642713605492896,52.70000076293945,-2.0289833839655684,52.70000076293945,-1.571438405277499,51.11999893188477,0.07677434327967769
12125,2021-03-18,51.77999877929688,52.15999984741211,50.97999954223633,51.70000076293945,1964800.0,0.0013536974678702851,1.8095240257764498,-0.05882204445242812,81.93181488139543,68.72642179077266,-1.3199569398747144,-3.2498673730033545,-2.7285214819416765,0.1794149881386886,17.21427696679403,1.1800003051757812,1.0681527852692483,2.7434988021850657,-1.490733862288792,6.977731466658923,0.6263824699481404,4.860615134421991,-2.5183801146478615,52.33912453766312,-16.15135646850441,2.117116332236928,3,-0.9749984741211009,-2.079998016357429,-2.5749988555908274,-1.2399997711181712,4.460002899169915,3,0.08458866688630517,1.2058813629682819,51.709999084472656,-1.9642713605492896,52.70000076293945,-2.0289833839655684,52.70000076293945,0.08458866688630517
12126,2021-03-19,51.77000045776367,52.290000915527344,51.11999893188477,51.84000015258789,5167200.0,-0.0001930923477968527,1.4123721881390447,-0.8750178818367446,79.6954437588529,70.90770496756467,-0.8717593917269824,-3.0712736930151934,-2.749750004917047,0.11309727880821185,17.67145081830431,1.170001983642571,1.5261079735986272,2.5265005111694308,-1.8214755617241707,6.874476584063032,0.35251247472263003,4.7004885476162315,-2.0105760511830795,32.510321659000645,-37.84064869284817,2.173988036446799,3,-0.30500030517578125,-2.0699996948242188,-2.6300010681152344,-1.230001449584961,3.75,4,0.08537759570914716,1.8095240257764498,51.77999877929688,1.2058813629682819,51.709999084472656,-1.9642713605492896,52.70000076293945,0.08537759570914716
12127,2021-03-22,51.5099983215332,52.02999877929688,51.16999816894531,51.72999954223633,1697700.0,-0.005022254856702046,1.0975632449129407,3.1428882833787464,77.0935855293292,72.91628110669463,-0.3683074902439216,-2.5995908426872774,-2.463710139421572,0.29194190674951415,17.338878056089964,0.8600006103515696,1.9555280291836254,2.0474985122680636,-2.293473347069977,6.388470371606104,-0.12298741740095664,4.217984441937084,-1.3125048620528261,23.98185515191485,-47.37257338198902,2.170485929669021,3,0.04000091552734375,-1.80999755859375,-2.3249988555908203,-0.9799995422363281,3.7900009155273438,0,0.1147350036884296,1.4123721881390447,51.77000045776367,1.8095240257764498,51.77999877929688,1.2058813629682819,51.709999084472656,0.1147350036884296
12128,2021-03-23,53.06999969482422,53.29999923706055,51.31999969482422,51.5099983215332,1856600.0,0.030285409126850515,-1.041238086436382,-7.090875988347898,82.4894522408329,75.4606078083579,-1.5960642195788708,-3.9825893007636566,-3.9867466218174172,-1.346238697406875,18.20110137378162,1.9799995422363281,2.272271231901719,3.365499877929686,-1.2189794919066586,7.949979247766031,1.0732601930115138,5.657739562847858,-2.4870054687920344,90.08622532367382,14.773943496979868,2.2922396849181736,3,-1.385000228881836,-3.3699989318847656,-4.0,-2.5400009155273438,2.3100013732910085,1,0.07556062105313255,1.0975632449129407,51.5099983215332,1.4123721881390447,51.77000045776367,1.8095240257764498,51.77999877929688,0.07556062105313255
12129,2021-03-24,53.31999969482422,53.77000045776367,52.81999969482422,53.11000061035156,2130400.0,0.00471075940150012,-1.4050624354158014,0.13461467923559403,82.41525329553113,77.55527743494616,-1.5497035180974876,-3.980666957850943,-4.170324260821985,-1.6475717673017698,19.146167262080706,0.9500007629394531,2.413456643039744,3.3259998321533217,-1.4090891574815387,8.061088821788182,0.9584553373358915,5.693544326970752,-2.397764794226447,83.87094568912005,6.026381649594583,2.3675444948174293,3,-1.4399986267089844,-3.4399986267089844,-4.41249942779541,-2.7900009155273438,2.8499984741210938,2,0.06620402849776341,-1.041238086436382,53.06999969482422,1.0975632449129407,51.5099983215332,1.4123721881390447,51.77000045776367,0.06620402849776341
12130,2021-03-25,53.75,54.27000045776367,52.93000030517578,53.47000122070313,1630300.0,0.008064521898666133,1.0303037308903853,1.3333333333332995,80.87557846717729,78.61004854279994,-1.5536404906606904,-4.119389631971387,-4.510772344963627,-2.127724200293372,20.082557794781213,1.3400001525878906,2.5895648572554535,3.437000083923337,-1.4120260196904297,8.286026187537104,1.0124870321164536,5.86151313573022,-2.4300003051757812,83.49205695643008,6.925867395170357,2.424513051806883,3,-1.125,-3.6199989318847656,-4.842499732971191,-3.220001220703125,2.4199981689453125,3,0.05004648607830653,-1.4050624354158014,53.31999969482422,-1.041238086436382,53.06999969482422,1.0975632449129407,51.5099983215332,0.05004648607830653
12131,2021-03-26,53.97000122070313,54.04999923706055,53.25,53.56000137329102,1297700.0,0.004093045966570008,1.8070351557010758,1.464291553133552,78.10027115546042,79.20086905902635,-1.4827848829510941,-3.925549929377901,-4.660029880967549,-2.392476919005624,20.25262523045268,0.7999992370605469,2.747354106788599,3.2665012359619183,-1.4298231975639268,7.9628256694877635,0.9183390191989957,5.614663452724841,-2.178001403808601,90.32261240120272,15.643922149907524,2.348162216762922,3,-1.345001220703132,-3.8400001525878977,-5.0625009536743235,-3.480001449584968,2.5699996948242116,4,0.042060411458595404,1.0303037308903853,53.75,-1.4050624354158014,53.31999969482422,-1.041238086436382,53.06999969482422,0.042060411458595404
12132,2021-03-29,54.63999938964844,54.9000015258789,53.6500015258789,53.86000061035156,1087900.0,0.012414270035041142,-1.0833386315374294,1.9024367550870402,79.45544238932297,79.32087015745186,-2.065906629037059,-4.21713429933294,-5.228763323418505,-3.126298582601599,20.5858055107102,1.25,2.9405718919028985,3.558999443054198,-1.1280930735740924,8.246091959682488,1.2154531847400492,5.902545701368346,-2.4515194702148406,92.73737421095497,19.8087796620852,2.3435462583141464,3,-1.6999988555908203,-4.194997787475586,-5.69999885559082,-4.149999618530273,0.970001220703125,0,0.016105437004853895,1.8070351557010758,53.97000122070313,1.0303037308903853,53.75,-1.4050624354158014,53.31999969482422,0.016105437004853895
12133,2021-03-30,54.15999984741211,54.54999923706055,53.56000137329102,54.36999893188477,1067800.0,-0.008784764780346288,2.473678574774774,-0.2692300168238285,73.41615413084361,79.49699953874953,-1.5165033260685234,-3.3538387173996256,-4.69547719756271,-2.709569870480337,20.773340306383147,1.0799980163574148,2.958411741050682,2.7264999389648423,-1.759226017208718,7.212225895138403,0.48363696087805863,4.969362917051626,-1.4834460388183572,64.42302754649181,-5.853739392880399,2.24286297808678,3,-1.2199993133544922,-3.714998245239258,-5.747498512268066,-4.229999542236328,2.4099998474121094,1,0.021048733250742524,-1.0833386315374294,54.63999938964844,1.8070351557010758,53.97000122070313,1.0303037308903853,53.75,0.021048733250742524
12134,2021-03-31,54.15999984741211,54.29999923706055,53.84000015258789,54.18000030517578,1417700.0,0.0,2.53847733908476,0.09524069028155899,77.254884556812,78.97734061379582,-1.2655043329253672,-2.9332258269372886,-4.646250022478867,-2.7559191993284244,20.752285952871112,0.45999908447265625,2.8347136942789817,2.363999938964845,-1.7379091556156965,6.465909033545387,0.3130453916745779,4.414954486255112,-1.0832254497070295,62.43648629808087,-6.552715984603644,2.0509545472902704,3,-1.1499996185302734,-3.714998245239258,-5.747498512268066,-4.254999160766602,2.5800018310546875,2,0.022525871937597808,2.473678574774774,54.15999984741211,-1.0833386315374294,54.63999938964844,1.8070351557010758,53.97000122070313,0.022525871937597808
12135,2021-04-01,54.36000061035156,54.38999938964844,53.59000015258789,53.86999893188477,894100.0,0.00369277628328879,1.9090921701496057,-24.49952317375513,74.10713728188256,78.35641767191022,-1.1857378758304264,-2.7081629055032295,-4.80303352993986,-2.994231970183158,21.70126226394379,0.7999992370605469,2.67076956859227,2.20600070953369,-1.430350501257891,5.842351920325271,0.38782510413790305,4.024176314929477,-0.9550453295751922,67.27270205161194,0.10543323280705863,1.8181756053957898,4,-1.3250007629394531,-3.914999008178711,-5.9474992752075195,-4.684999465942383,3.5900001525878906,3,0.03329649628902098,2.53847733908476,54.15999984741211,2.473678574774774,54.15999984741211,-1.0833386315374294,54.63999938964844,0.03329649628902098
12136,2021-04-05,54.84000015258789,55.2400016784668,54.43000030517578,54.52000045776367,823700.0,0.008830013554946836,-2.2400054931640625,0.6530583646682487,69.03913117257758,77.46147829893783,-1.323658304695627,-2.825008115118308,-5.227866746334641,-3.5051914594527744,23.407507638876684,0.8800010681152344,2.6490167879458255,2.3635002136230483,-1.0012164045031042,5.728216831749201,0.681141904559972,4.045858522686125,-1.25,76.19038968942003,10.418571931537585,1.6823583090630758,4,-1.5599994659423828,-4.224998474121094,-6.427498817443848,-5.164999008178711,2.1300010681152415,0,0.024252334293523248,1.9090921701496057,54.36000061035156,2.53847733908476,54.15999984741211,2.473678574774774,54.15999984741211,0.024252334293523248
12137,2021-04-06,54.81999969482422,54.88999938964844,54.22000122070313,54.5,993400.0,-0.00036470564748403156,1.913041314912148,1.0,68.79430609411065,75.93979539374646,-0.8769814465824552,-2.532387230623378,-5.140834061569578,-3.5494739102013355,25.341474751894804,0.6699981689453054,2.553576187399109,2.0879997253417955,-1.1664423866778932,5.342441837361484,0.4607786693319511,3.71522078135164,-1.2299995422363281,74.99988646736381,10.683129516325636,1.6272210560098428,4,-0.7899990081787109,-4.1699981689453125,-6.657498359680176,-5.394998550415039,0.990001678466804,1,0.031375432876288745,-2.2400054931640625,54.84000015258789,1.9090921701496057,54.36000061035156,2.53847733908476,54.15999984741211,0.031375432876288745
12138,2021-04-07,54.38999938964844,55.18000030517578,54.31999969482422,54.9000015258789,1276800.0,-0.007843858219072186,-1.6461495123067713,-1.5937581956464504,76.37794625183594,75.26898350000256,-0.2682584383126354,-1.8416051707921568,-4.682555450113519,-3.1921786845239666,27.2458025634149,0.8600006103515625,2.5181414139832867,1.432499504089357,-1.6078321619653906,4.472831170144104,-0.0876663289380204,2.952665337116734,-0.46999893188476705,48.48475740859763,-16.82628601609747,1.5201658330273744,4,-0.30499839782714844,-3.7399978637695312,-6.2274980545043945,-4.964998245239258,2.4900016784667898,2,0.02243061655439771,1.913041314912148,54.81999969482422,-2.2400054931640625,54.84000015258789,1.9090921701496057,54.36000061035156,0.02243061655439771
12139,2021-04-08,54.1500015258789,54.849998474121094,54.08000183105469,54.7599983215332,1430900.0,-0.004412536614501472,-1.053334825311408,1.1960671383906838,72.57145472935248,74.34630308468869,0.11382677025790855,-1.3760237072117363,-4.395208015785805,-3.034364466243318,28.656119497905326,0.7699966430664062,2.5288240164927416,1.0045015335082965,-1.8250530009170234,3.8340560679336164,-0.410275733704367,2.41927880072096,1.0900001525878977,33.93944578279785,-31.648747547067202,1.4147772672126604,4,0.09499931335449929,-3.499999999999993,-5.987500190734856,-4.7250003814697195,2.609996795654304,3,0.04469063897973813,-1.6461495123067713,54.38999938964844,1.913041314912148,54.81999969482422,-2.2400054931640625,54.84000015258789,0.04469063897973813
12140,2021-04-09,54.0099983215332,54.81999969482422,53.97000122070313,54.43000030517578,987700.0,-0.002585469998164003,-2.4000198365771905,0.6885314589104837,70.8178051187802,73.5371401917242,0.32920909327918935,-0.9690967027846895,-4.180781212953804,-2.9575957882302433,30.063001200744672,0.8499984741210866,2.31822821066924,0.6634984970092788,-1.7649499442874657,3.091946938306023,-0.5507257236390899,1.8777227176576474,1.2068033599853507,3.149376882942361,-63.87081962668344,1.2142242206483707,4,0.3900032043457031,-3.009998321533203,-5.8924970626831055,-4.584997177124023,2.470001220703125,4,0.05054625887379771,-1.053334825311408,54.1500015258789,-1.6461495123067713,54.38999938964844,1.913041314912148,54.81999969482422,0.05054625887379771
12141,2021-04-12,54.209999084472656,54.61000061035156,53.959999084472656,54.099998474121094,1267600.0,0.003703032200608636,-2.333346375053797,-0.26190497815642,75.37593028000003,73.0838610684661,0.18643813766409778,-0.9757606884284655,-4.301855124509196,-3.2214277477610267,30.86351041687806,0.6500015258789062,2.093971227966726,0.7089992523193374,-1.5068949310763458,2.9248934357150205,-0.39894783937850065,1.8169463440171754,0.9569305786132816,20.49178277509568,-49.825545156739445,1.1079470916978413,4,0.19000244140625,-2.9599990844726562,-6.517498016357422,-5.05999755859375,3.3899993896484375,0,0.0689909932047581,-2.4000198365771905,54.0099983215332,-1.053334825311408,54.1500015258789,-1.6461495123067713,54.38999938964844,0.0689909932047581
12142,2021-04-13,54.5099983215332,54.63000106811523,53.79999923706055,54.02999877929688,1151700.0,0.005534020330697276,1.3055445177355949,4.36360799001242,67.73396723683531,72.45250696913186,-0.1496816564130512,-1.1944466916482952,-4.507820515306854,-3.5879938089833416,30.643612652528486,0.8300018310546804,1.8883614076978006,0.9184986114501967,-1.3074754408228202,3.1444726637232137,-0.19448841468631173,2.031485637586705,0.5845155068359347,51.44916919827841,-15.691400544717723,1.1129870261365091,4,-0.09499740600585938,-2.789997100830078,-6.844997406005859,-5.569997787475586,3.19000244140625,1,0.04512938864278304,-2.333346375053797,54.209999084472656,-2.4000198365771905,54.0099983215332,-1.053334825311408,54.1500015258789,0.04512938864278304
12143,2021-04-14,54.88000106811523,54.90999984741211,54.13000106811523,54.2400016784668,964000.0,0.006787795963586696,1.2285776566757696,1.3333333333333384,68.66028511639828,71.49755147575256,-0.45461979946926334,-1.4680215790201387,-4.787222528910789,-3.9957838216553583,30.482680330417587,0.7799987792968821,1.7403277987963008,1.1795013427734276,-1.0759672208446531,3.4349699063915082,0.05176706096438721,2.307235624582468,0.11095159294922041,97.29740875661493,30.9399497946943,1.1277342818090388,4,-0.4650001525878835,-2.499999999999993,-6.927499771118157,-6.079999923706048,2.879997253417976,2,0.016946069370908257,1.3055445177355949,54.5099983215332,-2.333346375053797,54.209999084472656,-2.4000198365771905,54.0099983215332,0.016946069370908257
12144,2021-04-15,55.68000030517578,55.790000915527344,54.790000915527344,54.93999862670898,1113400.0,0.014577245289547625,1.0833270417509409,1.1562537252938752,71.20878033730285,71.1755118152437,-1.1357709373276634,-2.0610179635592942,-5.487713625753713,-4.802636882928567,31.314233195317044,1.0,1.525942539483239,1.7810005187988267,-0.43531182174972827,3.9973128593473817,0.6728443485245492,2.889156689073104,-1.8800010681152344,94.47233580042442,29.031358157096392,1.1081561702742777,4,-0.8850002288818359,-2.940000534057617,-7.649999618530273,-6.879999160766602,2.4300003051757812,3,0.021551737722025566,1.2285776566757696,54.88000106811523,1.3055445177355949,54.5099983215332,-2.333346375053797,54.209999084472656,0.021551737722025566
12145,2021-04-16,56.15999984741211,56.36999893188477,55.7599983215332,56.04999923706055,1181400.0,0.00862068138659322,1.30189439742036,0.14864913628232676,72.76505199010555,71.58950301719125,-1.490311413408314,-2.3147316102902877,-5.863477166682721,-5.277348036650274,32.85936658971198,0.6899986267089915,1.4177824145372497,2.0420000076293974,-0.15823574035098176,4.2422357556097765,0.9418821336392114,3.1421178816195834,-2.320200576782227,91.8288284276615,28.31514117335181,1.1001178739901896,4,-1.0750007629394531,-2.9950008392333984,-7.809999465942383,-7.35999870300293,1.9000015258789134,4,0.010683733542580232,1.0833270417509409,55.68000030517578,1.2285776566757696,54.88000106811523,1.3055445177355949,54.5099983215332,0.010683733542580232
12146,2021-04-19,56.18999862670898,56.36999893188477,55.79999923706055,56.15999984741211,1590900.0,0.0005341662994724494,1.9230799327046524,0.27271466222770624,68.58511390570837,71.56625944070211,-1.4624686166644452,-2.10451653645881,-5.798025458885753,-5.308217120172742,34.403662965707575,0.5699996948242259,1.2874790392549116,1.8509988784789968,-0.24150332958967624,3.94350108654767,0.8047477744446567,2.897249982513337,-2.2489913696288966,92.99609624319015,31.808418217262044,1.0462511040343372,4,-1.104999542236321,-3.009998321533196,-7.802497863769524,-7.389997482299798,1.4099998474121165,0,0.005161077106513812,1.30189439742036,56.15999984741211,1.0833270417509409,55.68000030517578,1.2285776566757696,54.88000106811523,0.005161077106513812
12147,2021-04-20,57.41999816894531,57.56000137329102,56.38999938964844,56.43999862670898,1423200.0,0.021890008405369032,-1.1666743196227813,32.667980671422015,83.13005088587005,72.31649328892811,-2.553389271941789,-3.024099035694441,-6.923406211605851,-6.5300273740095065,36.246527223528844,1.3700027465820455,1.2337565674586983,2.7854984283447237,0.7059699712916512,4.865026885397796,1.7457341998181874,3.82526265687126,-3.381831244873041,95.91827428894253,33.688255418570165,1.0397642285265356,4,-1.7399978637695312,-3.1499977111816406,-8.557497024536133,-8.574996948242188,0.09000015258789062,1,0.003134801653009056,1.9230799327046524,56.18999862670898,1.30189439742036,56.15999984741211,1.0833270417509409,55.68000030517578,0.003134801653009056
12148,2021-04-21,57.08000183105469,57.81000137329102,56.790000915527344,57.5099983215332,930000.0,-0.005921218194578581,-1.0198062432723498,-0.43877213401270987,77.75668170547482,72.89262961960839,-2.002245725685846,-2.496264752555355,-6.460597381895596,-6.193635285717562,37.433112223133115,1.020000457763679,1.2098397476698253,2.245001983642581,0.03165026986949471,4.458353697415667,1.1383261267560343,3.3516778405291276,-2.830524840029291,75.82783339122729,13.061140714832504,1.1066758568865434,4,-1.2750015258789062,-2.6850013732910156,-7.36250114440918,-7.380001068115234,-0.3300018310546875,2,0.010861929081919852,-1.1666743196227813,57.41999816894531,1.9230799327046524,56.18999862670898,1.30189439742036,56.15999984741211,0.010861929081919852
12149,2021-04-22,56.849998474121094,57.38999938964844,56.61000061035156,57.06999969482422,938700.0,-0.004029491057382151,-1.2285776566757494,0.5116349216206386,73.53494738026251,73.19453431532864,-1.5075006133404614,-2.0956902494670686,-6.100829682714121,-5.9708456188120635,38.32762069675829,0.779998779296875,1.1880154370804519,1.838498687744142,-0.4285117260085869,4.105509101496871,0.7049934808677776,2.9720038946205065,-2.3156795325144444,53.170659997469095,-8.6531958671711,1.1335052068763638,4,-1.0449981689453125,-2.454998016357422,-6.957498550415039,-7.149997711181641,0.3000030517578054,3,0.016007033805398585,-1.0198062432723498,57.08000183105469,-1.1666743196227813,57.41999816894531,1.9230799327046524,56.18999862670898,0.016007033805398585
12150,2021-04-23,56.43999862670898,57.02999877929688,56.41999816894531,57.02999877929688,983800.0,-0.007211958811199515,1.06779814437653,2.6818039950063066,65.32565229846409,72.07783676182466,-0.800764873889328,-1.5534770619519733,-5.572180846024658,-5.5585414638033654,38.90290826144207,0.6100006103515696,1.1601247704025326,1.2939989089965778,-0.9770671342859103,3.565064952279066,0.15846588735533373,2.429531930637822,-1.6436250905675749,31.840731813781776,-27.00235176175728,1.1355330216412423,4,-0.634998321533196,-2.0449981689453054,-6.422498703002923,-6.739997863769524,0.5500030517578196,4,0.02958897987733633,-1.2285776566757494,56.849998474121094,-1.0198062432723498,57.08000183105469,-1.1666743196227813,57.41999816894531,0.02958897987733633
12151,2021-04-26,56.2400016784668,56.56000137329102,56.06000137329102,56.56000137329102,769000.0,-0.00354353212453018,2.1250029802349424,0.5423722238386179,63.14817208813085,71.56830396752416,-0.3157322833530003,-1.2381798504627923,-5.2401950626526315,-5.354825045316936,39.32231280910668,0.5,1.1738985848372607,0.9805019378662081,-1.2699011765613335,3.2309050522937497,-0.1446996193475627,2.105703495079979,-1.2025379153534246,10.28573172432995,-44.59219507962244,1.12520155721377,4,-0.2700004577636719,-1.7750015258788991,-5.98750114440918,-6.540000915527344,1.3599967956542969,0,0.03236130228497247,1.06779814437653,56.43999862670898,-1.2285776566757494,56.849998474121094,-1.0198062432723498,57.08000183105469,0.03236130228497247
12152,2021-04-27,55.52000045776367,56.099998474121094,55.41999816894531,56.06000137329102,985300.0,-0.012802297283337372,1.1935666469777515,1.687504470352606,59.929713012679684,70.5982404004443,0.6287211052435424,-0.47312838820426606,-4.380310292221004,-4.647548077372193,39.0143568477879,0.8200035095214844,1.2004444105627812,0.2165006637573228,-2.01725247661512,2.4502538041297655,-0.9003759064288985,1.3333772339435441,-0.2607336858360867,4.184190574996995,-49.37491693807043,1.1168765701862209,4,0.7800006866455078,-1.0300006866455078,-4.9375,-5.819999694824219,2.6100006103515554,1,0.03746394090792138,2.1250029802349424,56.2400016784668,1.06779814437653,56.43999862670898,-1.2285776566757494,56.849998474121094,0.03746394090792138
12153,2021-04-28,55.29999923706055,55.77000045776367,55.0099983215332,55.599998474121094,1309100.0,-0.003962557977111092,1.3749947846196944,0.555553200808142,60.141069743002596,69.36849477885538,1.0220431056328536,-0.17216946379888753,-4.004945997155929,-4.448864814027431,38.61005795936015,0.7600021362304688,1.1889806921127146,-0.060500526428221235,-2.2286087186793395,2.107607665822897,-1.144554622553784,1.0235535696973415,2.510002136230476,12.184906948676316,-42.04431152649818,1.0840540961255596,4,1.1100006103515625,-0.7349987030029297,-4.674999237060547,-5.599998474121094,2.8100013732910156,2,0.039963817630427334,1.1935666469777515,55.52000045776367,2.1250029802349424,56.2400016784668,1.06779814437653,56.43999862670898,0.039963817630427334
12154,2021-04-29,55.38000106811523,55.61000061035156,55.13000106811523,55.20000076293945,2016500.0,0.0014466877424668123,-1.9999999999999112,-0.6000025431379543,62.21036183181603,68.19575142793433,1.0001920478970519,-0.16452058533504044,-3.938669418278657,-4.542590946015331,38.18391025662328,0.47999954223633523,1.2452313965563349,-0.04149875640869993,-2.134748684236186,2.051751171418786,-1.088123720322443,1.0051262075050431,2.374000244140639,18.316963501664265,-40.6231053557043,1.0466249639137426,4,1.029998779296882,-0.06500053405761008,-4.687500953674309,-5.680000305175774,2.7199974060058665,3,0.02473815286135017,1.3749947846196944,55.29999923706055,1.1935666469777515,55.52000045776367,2.1250029802349424,56.2400016784668,0.02473815286135017
12155,2021-04-30,56.16999816894531,56.22999954223633,55.29999923706055,55.63999938964844,1653100.0,0.014265025019743582,1.861532683075695,2.9444326707075295,65.80645200985424,67.88701121728387,0.236648473237139,-0.8558441225383717,-4.582442774360963,-5.33419366091276,38.2103583898071,0.9300003051757812,1.2964617652428245,0.6579984664916978,-1.3981971579548969,2.7141940909382924,-0.370099345731596,1.6860962787149916,1.5291230834961027,74.83855248520851,10.57918814610504,1.0280978122232955,4,0.24000167846679688,-0.7999973297119141,-5.289997100830078,-6.289997100830078,1.4200019836425781,4,0.017447096116791405,-1.9999999999999112,55.38000106811523,1.3749947846196944,55.29999923706055,1.1935666469777515,55.52000045776367,0.017447096116791405
12156,2021-05-03,56.16999816894531,56.72999954223633,55.95000076293945,56.08000183105469,1673400.0,0.0,-3.4571553133514987,0.16980480221109,64.0678007744485,65.76898342712592,0.26095528965889514,-0.7916852625151662,-4.401611064836899,-5.343160449285193,37.88858436547967,0.779998779296875,1.2718937120302911,0.591498565673831,-1.4592086791657266,2.6422058105133885,-0.4338550567459478,1.6168521880936098,1.475340624877937,67.44180372952928,1.4975097687447203,1.0253536224197777,5,0.24000167846679688,-0.6399974822998047,-4.792497634887695,-6.039997100830078,2.1300010681152344,0,0.014598603102231156,1.861532683075695,56.16999816894531,-1.9999999999999112,55.38000106811523,1.3749947846196944,55.29999923706055,0.014598603102231156
12157,2021-05-04,56.540000915527344,56.54999923706055,55.88000106811523,56.11000061035156,1167100.0,0.00658719527583318,1.9777898341867326,4.777975584944048,64.06780077444856,64.2479966570119,-0.27602984069495307,-1.0816812300638574,-4.566635318983174,-5.710808493429383,37.77410740624511,0.6699981689453196,1.2052766107059298,0.8755012512207045,-1.1855099171431007,2.93651241958451,-0.1550043329611981,1.9060068354026072,1.0526310688501042,88.95357605436384,25.860920903698783,1.0305055841819033,5,-0.34000205993652344,-0.854999542236321,-5.162500381469727,-6.409999847412109,2.0,1,0.018747745692070605,-3.4571553133514987,56.16999816894531,1.861532683075695,56.16999816894531,-1.9999999999999112,55.38000106811523,0.018747745692070605
12158,2021-05-05,55.61000061035156,56.68000030517578,54.88000106811523,56.68000030517578,1264800.0,-0.01644853714391048,2.3644855148416855,-2.4883696172885506,49.41957123553199,61.568510418708506,0.47329409973148984,-0.05859959090810207,-3.4736986577136477,-4.776492613022931,37.042835686748404,1.799999237060554,1.1518487952122314,-0.1154991149902358,-2.087999130035186,1.8570009000547145,-1.1017491225127145,0.8707508925322429,1.9309787007690034,39.4594672616227,-18.851575169525937,0.9862500075224769,5,0.3449993133544922,0.07500076293946023,-3.917499542236328,-5.164999008178711,2.970001220703125,2,0.04531559845540767,1.9777898341867326,56.540000915527344,-3.4571553133514987,56.16999816894531,1.861532683075695,56.16999816894531,0.04531559845540767
12159,2021-05-06,56.56999969482422,56.56999969482422,55.59000015258789,55.77000045776367,1355200.0,0.017263065526633925,1.4500011920940323,-0.7476630516160774,53.14900117605213,60.21554918288495,-0.5929552495136434,-0.8727489482185433,-4.233680148793283,-5.719524438339029,36.57844049303871,0.9799995422363281,0.9139216382616056,0.7235000610351534,-1.135716442565112,2.582716564635419,-0.20610819076497933,1.6531083128352861,0.8645404865761321,91.3513524659461,35.7400827055785,0.9296082518001328,5,-0.7649993896484375,-0.8699989318847656,-4.877498626708984,-6.124998092651367,2.0,3,0.02722292600026721,2.3644855148416855,55.61000061035156,1.9777898341867326,56.540000915527344,-3.4571553133514987,56.16999816894531,0.02722292600026721
12160,2021-05-07,56.7400016784668,57.0,56.13999938964844,56.18999862670898,1722400.0,0.0030051614735668863,-1.6461495123067713,0.6875044703526303,54.13536034253111,59.21412565559609,-0.8000615484016507,-0.8724713525652703,-4.192407109199621,-5.869003257945167,36.35873229397416,0.8600006103515625,0.7117311586216104,0.7570018768310547,-0.9271172245932036,2.441120978255313,-0.08505767388107444,1.5990614275431838,0.5923569384021476,87.7359220505808,35.3311979794904,0.8420595507121279,5,-0.8000011444091797,-1.0400009155273438,-5.012500762939453,-6.295000076293945,2.009998321533203,4,0.023968924135059133,1.4500011920940323,56.56999969482422,2.3644855148416855,55.61000061035156,1.9777898341867326,56.540000915527344,0.023968924135059133
12161,2021-05-10,57.95000076293945,58.18000030517578,57.0,57.2400016784668,1640700.0,0.021325326906570297,1.017097695527994,1.290900263559423,53.99700232736772,58.554935579450316,-1.946705357175425,-1.884533615607296,-5.133706987042366,-7.0453269095466595,36.443699127887115,1.4399986267089844,0.5728221976874863,1.780000877380374,0.0942461931653682,3.4657555615953797,0.9371235352728746,2.6228782194878733,-3.069999694824226,93.03031529058175,44.22418976370968,0.8428773421075025,5,-1.4200000762939453,-1.960000991821289,-6.210000038146973,-7.504999160766602,-0.3800010681152344,0,-0.00621226239192374,-1.6461495123067713,56.7400016784668,1.4500011920940323,56.56999969482422,2.3644855148416855,55.61000061035156,-0.00621226239192374
12162,2021-05-11,56.97000122070313,58.18999862670898,56.38999938964844,57.97999954223633,1577900.0,-0.01691112216279822,1.5174876288797452,-1.4225346815529498,49.24346254672613,57.344090335419594,-0.8262857091105431,-0.7491991620681304,-3.920837199373331,-6.053614553612853,36.498467246718256,1.7999992370605398,0.49113540225575747,0.6770011901855568,-0.8503093661359671,2.2043117465070807,-0.08665408797520513,1.4406564683463188,-2.024000167846694,63.14204514023387,17.020585164022627,0.7636552781607611,5,-0.43500137329102984,-0.9750022888183665,-5.02250003814698,-6.354999542236335,1.1499977111816406,1,0.0233455851827169,1.017097695527994,57.95000076293945,-1.6461495123067713,56.7400016784668,1.4500011920940323,56.56999969482422,0.0233455851827169
12163,2021-05-12,55.81000137329102,56.959999084472656,55.72000122070313,56.91999816894531,1237800.0,-0.020361590706628907,1.0840324281697968,1.0990085547561053,43.658554853248184,55.282778448912055,0.46227948250596285,0.5102048083853319,-2.537289899281987,-4.87671260737347,36.09715751642153,1.25,0.403249594744608,-0.5294986724853459,-1.926766299349623,0.8677689543789313,-1.2281324859174845,0.16913514094679272,-0.7342404174804855,8.461590377567516,-35.24933707053964,0.6986338134321398,5,0.7249984741210795,0.1849975585937429,-3.4700002670288157,-5.194999694824226,0.5200004577636648,2,0.04891595547501315,1.5174876288797452,56.97000122070313,1.017097695527994,57.95000076293945,-1.6461495123067713,56.7400016784668,0.04891595547501315
12164,2021-05-13,56.88000106811523,57.16999816894531,55.47000122070313,55.68999862670898,978800.0,0.019172185423673493,-1.0858893408285906,-1.072077366407892,52.48308358405854,53.8024041793792,-0.4163530574967993,-0.4904288753778303,-3.360251978462678,-5.924853659719837,35.00356153994897,1.6999969482421804,0.4136437596349225,0.4805009841918846,-0.9004899838709619,1.861491952254731,-0.20999449983953866,1.1709964682233078,-1.6796706054687505,51.83827912110388,6.3521446556921575,0.6904954840314234,5,-0.345001220703125,-0.8850021362304616,-4.51249980926513,-6.26499938964843,0.45000076293946023,3,0.02988749527102974,1.0840324281697968,55.81000137329102,1.5174876288797452,56.97000122070313,1.017097695527994,57.95000076293945,0.02988749527102974
12165,2021-05-14,56.7599983215332,57.540000915527344,56.75,57.02000045776367,1106600.0,-0.0021097528890394734,-4.642888283378746,-0.2184887418577217,52.961254348013114,52.56834346533083,-0.2278146552395981,-0.34063556426251296,-2.9988617047859947,-5.772610501517455,33.621698485186066,0.7900009155273438,0.44416866864889215,0.33049831390381,-1.0546480749755531,1.7156447027831732,-0.36207488053587156,1.0230715083434916,-1.4400811323242237,47.426409230454205,-2.4085572939772035,0.6925731944396831,5,-0.22499847412110086,-0.7649993896484375,-4.312497138977051,-6.144996643066406,0.470001220703125,4,0.031888679119363994,-1.0858893408285906,56.88000106811523,1.0840324281697968,55.81000137329102,1.5174876288797452,56.97000122070313,0.031888679119363994
12166,2021-05-17,56.47999954223633,57.25,56.36999893188477,57.09000015258789,1339600.0,-0.004933030084157908,-1.1204798235132096,2.3461369171630624,55.75538745687887,51.64474198560087,0.11262607374118971,-0.03983925608136474,-2.514115202610867,-5.450335517841317,32.024172747170084,0.8800010681152273,0.4568437795247391,0.03599948883056925,-1.3446547594729878,1.4166537371341263,-0.6543276353212093,0.7263266129823478,-1.0452790955273485,37.132326644984516,-17.713883761827077,0.6903271241517802,5,0.055000305175774145,-0.4850006103515625,-3.779998779296875,-5.864997863769531,0.2700004577636719,0,0.040191226560937654,-4.642888283378746,56.7599983215332,-1.0858893408285906,56.88000106811523,1.0840324281697968,55.81000137329102,0.040191226560937654
12167,2021-05-18,57.599998474121094,58.040000915527344,56.88999938964844,57.59000015258789,2958400.0,0.01983000957794312,1.5842637875092689,-0.016390674637916804,62.44588105660493,53.09210974349786,-0.9400567924715375,-1.2075745656672794,-3.4546845176811516,-6.518561568460221,29.947606356775037,1.5600013732910156,0.4062606710178329,1.146998405456543,-0.2624896875175722,2.556486498430658,0.4422543589694854,1.8517424519436005,-2.055066900212111,82.87928040254704,21.701603212301805,0.7047440464870562,5,-0.7699985504150391,-1.6049995422363281,-4.774997711181641,-6.984996795654297,-1.1800003051757812,1,-0.0005208121543676114,-1.1204798235132096,56.47999954223633,-4.642888283378746,56.7599983215332,-1.0858893408285906,56.88000106811523,-0.0005208121543676114
12168,2021-05-19,57.70000076293945,57.77999877929688,57.06000137329102,57.56999969482422,1823700.0,0.0017361508935331837,3.965548993041153,13.00228920259443,62.52699330244781,54.13410886865293,-0.7961375194956659,-1.3267707423467812,-3.3758762148814867,-6.5554648936289155,27.644119184777495,0.7199974060058594,0.3805452132941127,1.216000747680667,-0.2763854615281929,2.7083869568895267,0.469807643076237,1.9621938522850968,-2.049266506918471,86.77042050733992,19.337901838080484,0.7461931046044292,5,-0.8700008392333984,-1.5400009155273509,-4.632499694824219,-7.084999084472656,-0.5699996948242259,2,0.007278997632441664,1.5842637875092689,57.599998474121094,-1.1204798235132096,56.47999954223633,-4.642888283378746,56.7599983215332,0.007278997632441664
12169,2021-05-20,57.7599983215332,58.25,57.65999984741211,57.72000122070313,1481900.0,0.0010398190260039186,-6.375008940705243,0.30766747850577003,59.320044953488015,54.71018493653703,-0.7482707269766067,-1.3861673768801381,-3.269120603587538,-6.559038236632844,25.614574985277528,0.5900001525878906,0.33185009459714365,1.2304983139038086,-0.36106435132645487,2.822060979134072,0.4347169812886733,2.026279646518944,-2.0076934906847015,73.93609574073051,7.133035682336612,0.7957813326151322,5,-0.8999977111816406,-1.2399978637695312,-4.362497329711914,-7.144996643066406,-0.6499977111816406,3,-0.024757557687556386,3.965548993041153,57.70000076293945,1.5842637875092689,57.599998474121094,-1.1204798235132096,56.47999954223633,-0.024757557687556386
12170,2021-05-21,58.11000061035156,58.25,57.4900016784668,57.4900016784668,1866300.0,0.00605959658914812,-1.4516117123713306,15.50109680496222,60.92343116365389,55.479788140568836,-0.987330131977032,-1.6913592741897503,-3.431969481559179,-6.854638721593503,23.693066381114487,0.7599983215332031,0.47803465046979454,1.4970005035400362,-0.24309126561801975,3.237092272698092,0.6269546189610082,2.367046388119064,-2.2078340693539715,92.55322818572692,24.763914390854794,0.8700458845790278,5,-1.25,-1.5450000762939453,-4.342500686645508,-7.219999313354492,-2.3699989318847656,4,-0.013422797644196294,-6.375008940705243,57.7599983215332,3.965548993041153,57.70000076293945,1.5842637875092689,57.599998474121094,-0.013422797644196294
12171,2021-05-24,58.06000137329102,58.52999877929688,58.02000045776367,58.38000106811523,1239000.0,-0.0008604239637821642,-1.5499818802571452,-0.5161294292095335,58.8785059223612,56.55034851563939,-1.0282140781921072,-1.5789739606159117,-3.2279678935459586,-6.752690511988213,22.28136533240986,0.5099983215332102,0.5342157658780025,1.356001281738287,-0.4891449470909066,3.2011475105674805,0.43342816732369016,2.2785743961528837,-2.0169648247532876,71.3416109193425,5.972102470983501,0.9225731144145953,5,-1.0600013732910156,-1.355001449584968,-3.935002326965339,-6.8800010681152415,-2.3000030517578196,0,-0.014295587520197994,-1.4516117123713306,58.11000061035156,-6.375008940705243,57.7599983215332,3.965548993041153,57.70000076293945,-0.014295587520197994
12172,2021-05-25,57.599998474121094,58.099998474121094,57.43000030517578,58.02999877929688,1501900.0,-0.007922888189622723,1.350872026876899,1.3437522351763926,62.29911549992319,58.6215219208255,-0.5246172441488284,-1.0067706837948904,-2.6670686968016852,-6.247356920612944,21.43615021683751,0.6699981689453125,0.5645289409757765,0.7919984817504897,-1.0060308639922155,2.590027827493195,-0.10701619112086291,1.6910131546218423,-1.3580049471226303,36.73456147771723,-30.594124891941867,0.8990146728713518,5,-0.5999984741210866,-0.8949985504150391,-3.467498779296875,-6.4199981689453125,-1.3299980163574219,1,-0.014756918344416059,-1.5499818802571452,58.06000137329102,-1.4516117123713306,58.11000061035156,-6.375008940705243,57.7599983215332,-0.014756918344416059
12173,2021-05-26,57.5099983215332,57.91999816894531,57.349998474121094,57.58000183105469,1746500.0,-0.0015625026904875217,-1.9230513414908497,0.16279874381220788,56.509681240526035,59.068921660433,-0.1878694380671888,-0.7828509514227733,-2.4751377931884164,-6.1243839280014924,21.037957827575056,0.5699996948242188,0.5022414599118932,0.5914983749389648,-1.0837612804850423,2.266758030362972,-0.24613145277304227,1.429128202650972,-1.084964374350868,13.559305595965393,-48.63504321700093,0.8376298277120048,5,-0.05999946594237571,-0.8049983978271484,-2.5349979400634766,-5.734996795654297,-1.0900001525878906,2,-0.018953228732398797,1.350872026876899,57.599998474121094,-1.5499818802571452,58.06000137329102,-1.4516117123713306,58.11000061035156,-0.018953228732398797
12174,2021-05-27,56.75,57.81000137329102,56.75,57.61000061035156,7705900.0,-0.013215064227338758,-1.465117723248362,12.285107078633317,50.06400972967429,58.74700559172869,0.6165899746810695,0.08964280010009418,-1.5880227802515066,-5.318891584444472,20.386376224954056,1.0600013732910227,0.5317570851281843,-0.23699989318847514,-1.751728940797598,1.2777291544206477,-0.9943644169930366,0.5203646306160863,-0.15656886624849875,0.0,-56.52778973463833,0.7573645238045615,5,0.6999988555908274,-0.04500007629394531,-1.6499996185302734,-4.849998474121094,-0.3600006103515625,3,0.0066960540637044375,-1.9230513414908497,57.5099983215332,1.350872026876899,57.599998474121094,-1.5499818802571452,58.06000137329102,0.0066960540637044375
12175,2021-05-28,57.1500015258789,57.45000076293945,56.9000015258789,57.04999923706055,1506000.0,0.007048485037513652,-1.7500119209971055,-0.11628164865775154,44.28572284931565,57.47259841311055,0.3103666087162864,-0.24577595178867284,-1.8558953358792323,-5.66677909214966,19.21642542887503,0.7000007629394531,0.7246906734637975,0.11400146484374574,-1.352069316983055,1.5800722466705466,-0.6190339260696547,0.8470368557571462,-0.4016449804837663,22.47201124693489,-28.222382310007326,0.7330353909133994,5,0.48999786376953836,-0.44500160217284446,-2.0500011444091726,-5.249999999999993,-0.31999969482421164,4,-0.0006999285119743126,-1.465117723248362,56.75,-1.9230513414908497,57.5099983215332,1.350872026876899,57.599998474121094,-0.0006999285119743126
12176,2021-06-01,56.9900016784668,57.6500015258789,56.77999877929688,57.27000045776367,1072800.0,-0.0027996472990408083,-1.4857058778651013,-2.799923707801076,50.16181589345021,56.10770228387115,0.6149910534651966,-0.022338988325643072,-1.5625791921817012,-5.4670419076075305,17.698032464054293,0.870002746582017,0.7524072304896592,-0.08699855804443501,-1.4958437804733578,1.3218466643844877,-0.7914211692588964,0.6174240531700264,1.5399971008300852,17.77792220269346,-30.047224463932785,0.7044226112144604,6,0.6499977111816406,-0.2850017547607422,-1.8900012969970703,-5.090000152587891,-0.15000152587890625,1,-0.021933671928146325,-1.7500119209971055,57.1500015258789,-1.465117723248362,56.75,-1.9230513414908497,57.5099983215332,-0.021933671928146325
12177,2021-06-02,57.599998474121094,57.83000183105469,56.7599983215332,57.040000915527344,1048100.0,0.010703575674481547,1.0980373090789415,-2.0,65.89695169835308,56.48214210563839,0.005581178337905612,-0.5785123343843424,-2.02104085390647,-6.00317294188855,16.259043594815743,1.0700035095214844,0.8040671847247012,0.4699983596801758,-0.9335304436323995,1.873527162992751,-0.2317660419761154,1.171762761336467,0.8950003051757918,72.64955592941821,19.025400042298145,0.7017644016562877,6,0.04000091552734375,-0.8949985504150391,-2.382497787475586,-5.6999969482421875,-0.8400001525878906,2,-0.031944447939778686,-1.4857058778651013,56.9900016784668,-1.7500119209971055,57.1500015258789,-1.465117723248362,56.75,-0.031944447939778686
12178,2021-06-03,58.13000106811523,58.38000106811523,57.27999877929688,57.27999877929688,1450000.0,0.009201434167263933,-1.5882337101645798,1.5178678474114187,62.27896881843411,56.81091142396573,-0.5107189296962886,-0.9592227006691587,-2.440516512513959,-6.4593100170664925,16.211548174413927,1.1000022888183452,0.8714544042374754,0.8740009307861243,-0.4016062957426243,2.149608157314873,0.23619731752175,1.5118045440504986,0.29559769287111237,84.6625867374998,29.539695642410123,0.6378036132643734,6,-0.49000167846678977,-1.4250011444091726,-2.7350006103515554,-6.229999542236321,-1.19000244140625,3,-0.03199725746043003,1.0980373090789415,57.599998474121094,-1.4857058778651013,56.9900016784668,-1.7500119209971055,57.1500015258789,-0.03199725746043003
12179,2021-06-04,58.11000061035156,58.43000030517578,57.88000106811523,58.290000915527344,754700.0,-0.00034406429375821723,1.3913057900585784,-0.2117644946886129,63.5270724922197,57.10020490491749,-0.4870701462024698,-0.8621358566149695,-2.3160021807285744,-6.3520367380409155,16.17797962355595,0.549999237060554,0.7760023448122695,0.7770004272460938,-0.5101192124376226,2.06412006692981,0.13344060740423913,1.4205602470879484,-1.3500022888183594,80.8383643876733,23.719856901172903,0.6435598198418565,6,-0.470001220703125,-1.4050006866455078,-2.622500419616699,-6.209999084472656,-1.5800018310546804,4,-0.029082815757279445,-1.5882337101645798,58.13000106811523,1.0980373090789415,57.599998474121094,-1.4857058778651013,56.9900016784668,-0.029082815757279445
12180,2021-06-07,58.099998474121094,58.38000106811523,57.90999984741211,58.22999954223633,1046000.0,-0.00017212418044076916,1.1860312447327024,0.7222269317170347,67.16098732665179,58.02048061650534,-0.5348848782660909,-0.7852839979803861,-2.21330986240703,-6.245631006919538,15.776721593210135,0.4700012207031179,0.6685438774110892,0.6989984512329102,-0.5998573351211007,1.997854237586921,0.04957055805590471,1.3484263444099156,-1.3066001129150422,80.2394347858861,19.74214210551206,0.6494278931770041,6,-0.5099983215332031,-1.394998550415039,-2.2374982833862305,-6.1999969482421875,-0.8699989318847656,0,-0.029431998784549385,1.3913057900585784,58.11000061035156,-1.5882337101645798,58.13000106811523,1.0980373090789415,57.599998474121094,-0.029431998784549385
12181,2021-06-08,57.59000015258789,58.31999969482422,57.11999893188477,58.13999938964844,1915600.0,-0.00877794036019408,1.6373647563833154,4.230728601191349,49.87836604904526,56.640397344185565,-0.11015098760500308,-0.3200478948340333,-1.6217288950690687,-5.652712364090924,14.130683681369149,1.200000762939446,0.5855545604573251,0.20700016021728374,-1.0696083726802428,1.4836086931148103,-0.4313041062314795,0.845304426666047,-0.763869752502444,49.70064941146372,-7.636426903658311,0.6383042664487643,6,0.0,-0.8850002288818359,-1.6999998092651367,-5.689998626708984,0.2200012207031321,1,-0.013196706364291488,1.1860312447327024,58.099998474121094,1.3913057900585784,58.11000061035156,-1.5882337101645798,58.13000106811523,-0.013196706364291488
12182,2021-06-09,58.29999923706055,58.38000106811523,57.63000106811523,57.83000183105469,964000.0,0.012328513328554891,1.3809483442425954,-0.854541923581104,56.3559143956293,56.62331213919704,-0.7938998059436031,-0.9753022581262911,-2.2618123730238864,-6.264282378029172,13.152062646389098,0.7900009155273366,0.46638810683794674,0.8504993438720732,-0.473218648670084,2.1742173364142303,0.18864034760099457,1.5123583401431517,-1.4417914388732953,90.0762647455366,34.95608816641898,0.6618589962710777,6,-0.7099990844726562,-1.5949993133544922,-2.3299989700317383,-6.399997711181641,0.25,2,-0.025042866270649222,1.6373647563833154,57.59000015258789,1.1860312447327024,58.099998474121094,1.3913057900585784,58.11000061035156,-0.025042866270649222
12183,2021-06-10,58.540000915527344,58.65999984741211,58.20000076293945,58.43999862670898,818200.0,0.00411666692294288,1.7058757531218796,0.21277200159083381,57.95920146795624,57.5005556656728,-0.9749578734020972,-1.0543496527628662,-2.4121939087798197,-6.425494798836759,12.963204914370133,0.45999908447265625,0.3771464745758166,0.9540010452270522,-0.2114382436159019,2.1194403340700063,0.3712814008055787,1.5367206896485257,-1.6503572672003202,92.20786619833437,37.837403698819955,0.5827196444214767,6,-0.8300018310546875,-1.7700004577636719,-2.597500801086426,-6.6399993896484375,-0.4900016784667969,3,-0.03040660345329793,1.3809483442425954,58.29999923706055,1.6373647563833154,57.59000015258789,1.1860312447327024,58.099998474121094,-0.03040660345329793
12184,2021-06-11,58.58000183105469,58.63999938964844,58.2599983215332,58.52000045776367,845200.0,0.0006833091032072414,3.222316414114655,0.5999999999999573,55.11983458024241,58.704345857998,-0.8136367205932657,-1.0123651276003613,-2.3602620942617634,-6.388228710586553,13.02415105911664,0.3800010681152344,0.2914180224842653,0.9090019226074233,-0.28720145347312354,2.10520529868797,0.3109002345671499,1.5071036106476967,-1.619543934764259,94.80532670137872,43.39488807494103,0.5981016880402721,6,-0.8700027465820312,-1.5150012969970703,-2.7600011825561523,-6.680000305175781,-0.27000045776366477,4,-0.027995956863837157,1.7058757531218796,58.540000915527344,1.3809483442425954,58.29999923706055,1.6373647563833154,57.59000015258789,-0.027995956863837157
12185,2021-06-14,58.56999969482422,58.63999938964844,58.1500015258789,58.5099983215332,1071700.0,-0.00017074318739895844,3.8999599458315766,1.0,55.60436870209098,59.30907394784698,-0.6493066711862383,-0.9062747308116315,-2.2629956087557517,-6.304863729467705,12.730219697852396,0.48999786376953836,0.2779130643074055,0.8084997177124009,-0.371264614817882,1.9882640502426838,0.21861755144725947,1.3983818839775424,-1.5415601204889242,94.15583772188394,43.396643513568364,0.5898821662651423,6,-0.8600006103515625,-1.5049991607666016,-2.8174991607666016,-6.6699981689453125,-1.1500015258789062,0,-0.03483013362056775,3.222316414114655,58.58000183105469,1.7058757531218796,58.540000915527344,1.3809483442425954,58.29999923706055,-0.03483013362056775
12186,2021-06-15,58.75,59.099998474121094,58.2400016784668,58.4900016784668,753000.0,0.003073250915377468,-1.2631544604450156,4.333206179668129,63.466046548193866,59.03897337560707,-0.6184312352551018,-0.9565346783134459,-2.3673149309096573,-6.406995316624631,13.011678522317165,0.8599967956542969,0.3915487262271995,0.875,-0.21933972000677926,1.9693397200067793,0.3278301399966139,1.422169860003386,-1.6562980147416297,76.19053797706518,22.680062478760007,0.5471698600033884,6,-0.6400012969970703,-1.4650001525878906,-2.929999351501465,-6.849998474121094,-1.1899986267089773,1,-0.025872348217254038,3.8999599458315766,58.56999969482422,3.222316414114655,58.58000183105469,1.7058757531218796,58.540000915527344,-0.025872348217254038
12187,2021-06-16,57.56999969482422,58.959999084472656,57.540000915527344,58.599998474121094,1293900.0,-0.02008511157746007,-1.6055099812414257,-3.9615593409334333,50.559713841005546,57.73683393367056,0.6223086405430962,0.2330516393765265,-1.1231401982499563,-5.149768566032378,12.341016161971721,1.4199981689453125,0.5085104250575867,-0.30350036621094034,-1.3995081080977414,0.7925073756758607,-0.8515042371543373,0.24450350473245663,-0.35591992023408636,1.9230016823819398,-54.30124567572642,0.5480038709433999,6,0.5399990081787109,-0.2849998474121094,-1.3099994659423828,-5.48499870300293,1.0400009155273438,2,0.004168867113757857,-1.2631544604450156,58.75,3.8999599458315766,58.56999969482422,3.222316414114655,58.58000183105469,0.004168867113757857
12188,2021-06-17,58.11999893188477,58.25,57.290000915527344,57.47000122070313,1143200.0,0.009553573735905374,1.1098884515261218,-0.6310664869189061,63.30094671058638,57.71170884682242,0.07905485720544903,-0.2992097060594361,-1.5873885150526021,-5.635963315361394,11.640469857669187,0.9599990844726562,0.610392743154442,0.225498962402348,-0.8726043183892003,1.3236022431938963,-0.32355267799342613,0.7745506027981222,0.979999542236321,45.856305850615804,-16.75785276277697,0.5490516403957735,6,-0.010000228881843043,-0.8349990844726634,-1.8549995422363352,-6.029998779296882,0.479999542236321,3,0.007398491278014729,-1.6055099812414257,57.56999969482422,-1.2631544604450156,58.75,3.8999599458315766,58.56999969482422,0.007398491278014729
12189,2021-06-18,56.33000183105469,58.18999862670898,56.18000030517578,58.11000061035156,2171500.0,-0.03079829892853092,1.0721687595121971,-2.738469303316451,43.730890060906866,55.10836470618409,1.7768621871316626,1.4526402882428613,0.2770646137454449,-3.781384401136002,10.946806278347596,2.009998321533196,0.5175826420515577,-1.4929983139038114,-2.795224392287622,-0.19077223552000078,-2.1441113530957168,-0.8418852747119061,2.7337966918945327,5.137041778799676,-59.97075306557755,0.6511130391919041,6,1.30999755859375,0.9549980163574219,-0.06500244140625,-4.2050018310546875,3.3999977111816406,4,0.030534304102536547,1.1098884515261218,58.11999893188477,-1.6055099812414257,57.56999969482422,-1.2631544604450156,58.75,0.030534304102536547
12190,2021-06-21,57.33000183105469,57.47000122070313,56.13999938964844,56.36999893188477,1402600.0,0.017752529158426178,1.1451613399413514,-0.5393278413084809,52.30352373563222,55.377826671360424,0.7332621503165555,0.4123499598627731,-0.6308107366573097,-4.696600231553077,10.429216634381119,1.3300018310546946,0.4377471480134787,-0.453998374938962,-1.76671141704918,0.858714667171256,-1.110354895994071,0.202358146116147,1.6184447631835965,40.20279761735997,-29.61579495815034,0.6563565210551106,6,0.2899971008300781,0.2899971008300781,-1.06500244140625,-5.2050018310546875,2.0399971008300852,0,0.017094008563339758,1.0721687595121971,56.33000183105469,1.1098884515261218,58.11999893188477,-1.6055099812414257,57.56999969482422,0.017094008563339758
12191,2021-06-22,57.22999954223633,57.7400016784668,57.18000030517578,57.31000137329102,1146100.0,-0.0017443273264329262,-5.222226931717035,-0.08333498901291835,47.30714280558223,54.37240760579964,0.8681201847350195,0.4711378272080893,-0.4443940316824495,-4.511215185664085,9.534380544405817,0.5600013732910156,0.3451360254216027,-0.512500572204587,-1.8408607572698443,0.8158596128606703,-1.1766806647372121,0.1516795203280381,1.5499402197265653,38.652491863331015,-29.535356067112694,0.664180092532628,6,0.3899993896484375,0.3899993896484375,-0.9650001525878906,-5.104999542236328,1.670001983642571,1,0.0033199131264847193,1.1451613399413514,57.33000183105469,1.0721687595121971,56.33000183105469,1.1098884515261218,58.11999893188477,0.0033199131264847193
12192,2021-06-23,56.75,57.45000076293945,56.38000106811523,57.29999923706055,1597400.0,-0.008387201573924252,1.5176395614456484,6.8748331108138085,39.88269532274734,52.36390692299865,1.2350042383277113,0.9319754204875323,0.10855261642248593,-3.9428074605437686,9.551246777080308,1.0699996948242259,0.21756347546457988,-0.9500001907348619,-2.3500147470793067,0.45001436560958297,-1.6500074689070843,-0.24999291256263945,1.8715433396240257,28.90997317057296,-35.65748817258318,0.7000072781722222,6,0.8699989318847656,0.8699989318847656,-0.4850006103515625,-4.275001525878906,1.779998779296882,2,0.014273151952264751,-5.222226931717035,57.22999954223633,1.1451613399413514,57.33000183105469,1.0721687595121971,56.33000183105469,0.014273151952264751
12193,2021-06-24,56.41999816894531,56.83000183105469,56.25,56.83000183105469,1008500.0,-0.0058150102388491165,1.8292519538518794,0.7454622379125948,38.14865859713403,50.478220702653275,1.377519616959745,1.2396897449260535,0.4972427951860823,-3.530208986254756,9.700411911942982,0.5800018310546875,0.21607990209972172,-1.2255020141601562,-2.7370779118831408,0.28607388356282826,-1.981289963021652,-0.46971406529866044,2.052652533680181,13.658482122089014,-46.832842454930784,0.7557879488614934,6,1.2000007629394531,1.2000007629394531,-0.007498741149902344,-3.6949996948242188,2.7300033569335866,3,0.03881606721872721,1.5176395614456484,56.75,-5.222226931717035,57.22999954223633,1.1451613399413514,57.33000183105469,0.03881606721872721
12194,2021-06-25,57.13000106811523,57.1500015258789,56.27999877929688,56.290000915527344,823500.0,0.012584241797453988,-1.023251790902438,-2.04876256047635,43.80589587101944,49.16727927697866,0.4919361878865587,0.5898575567669084,-0.17040174624292348,-4.1537657680708335,10.367622400476968,0.870002746582017,0.13620556256184102,-0.5344991683960032,-2.0077477641523913,0.9387494273603849,-1.2711234662741973,0.20212512948219086,1.2026905557316425,61.875016391253425,3.7213461277234714,0.7366242978781925,6,0.48999786376953836,0.48999786376953836,-0.6350011825561452,-3.9350013732910085,2.849998474121101,4,0.025730743541440004,1.8292519538518794,56.41999816894531,1.5176395614456484,56.75,-5.222226931717035,57.22999954223633,0.025730743541440004
12195,2021-06-28,57.11000061035156,57.56000137329102,56.93000030517578,57.2599983215332,722500.0,-0.0003500867738444047,-1.4706005550029075,-0.17856867135026785,46.73025181652677,47.30774652901565,0.316320878817713,0.6394948248050625,-0.12287618759821584,-4.047994922403888,10.882747711081734,0.6300010681152415,0.016925621804112723,-0.5524995803832979,-2.0287945642265086,0.9237954034599127,-1.2906470723049068,0.18564791153831095,1.0911294794434028,57.71809674983038,-1.4426610825556523,0.7381474919216063,6,0.4399986267089844,0.5099983215332031,-0.4200000762939453,-3.2250003814697266,2.8199996948242188,0,0.045876359724812854,-1.023251790902438,57.13000106811523,1.8292519538518794,56.41999816894531,1.5176395614456484,56.75,0.045876359724812854
12196,2021-06-29,55.7400016784668,57.33000183105469,55.56999969482422,56.97999954223633,1295700.0,-0.023988774597148987,-1.2278482235120283,8.266778566160577,34.00003051754902,45.46778171529826,1.357171196263181,2.0143205890054148,1.2583287475567886,-2.604909799341229,11.639864039414517,1.7600021362304688,-0.13366894776990534,-1.8599985122680636,-3.5469761246639564,-0.17302089987217073,-2.70348731846601,-1.0165097060701171,2.3374605693193757,8.542806042935405,-44.77791571436457,0.8434888061979466,6,1.1699981689453125,1.5949974060058594,0.972498893737793,-1.7700023651123047,4.729999542236335,1,0.0651237377845344,-1.4706005550029075,57.11000061035156,-1.023251790902438,57.13000106811523,1.8292519538518794,56.41999816894531,0.0651237377845344
12197,2021-06-30,55.7599983215332,55.95000076293945,55.33000183105469,55.7599983215332,958400.0,0.00035874851927264473,2.2631103437198843,-0.0,32.133665378593875,42.00475045618798,1.1772228731834957,1.9493521403301983,1.210348885817865,-2.5544747784880713,12.317622853752006,0.6199989318847656,-0.30364058487192835,-1.7480018615722628,-3.6249714689324293,0.1289677457879037,-2.686486665252346,-0.8095170578921795,2.1168669220160155,19.282357791306875,-27.9165092777983,0.9384848036800846,6,1.0000019073486328,1.4550018310546875,1.0925016403198242,-1.5149993896484375,5.040000915527344,2,0.05631282817189587,-1.2278482235120283,55.7400016784668,-1.4706005550029075,57.11000061035156,-1.023251790902438,57.13000106811523,0.05631282817189587
12198,2021-07-01,56.27000045776367,56.59000015258789,55.59000015258789,56.11999893188477,1116900.0,0.009146380049898983,1.5316426357113195,100.0,35.999998150450665,41.145762466137285,0.4215295931092413,1.3627263797502067,0.688673622061394,-2.9804649619408536,12.217127451211235,1.0,-0.5352471239720913,-1.1449996948242216,-3.0757535107155007,0.7857541210670576,-2.110376602769861,-0.17962278687858202,1.3521784445360936,42.15241343800076,0.9351487817128188,0.9653769079456404,7,0.2650012969970703,0.9449996948242188,0.5824995040893555,-2.010000228881836,4.419998168945305,3,0.04016346726759967,2.2631103437198843,55.7599983215332,-1.2278482235120283,55.7400016784668,-1.4706005550029075,57.11000061035156,0.04016346726759967
12199,2021-07-02,56.41999816894531,56.47000122070313,56.0099983215332,56.209999084472656,917500.0,0.002665678158190632,1.9677109738389076,1.3999796551549415,37.187117507233836,39.466161774093024,0.3192085663521098,1.1379705378337661,0.5359199253337579,-3.0412127928242114,12.063944054534643,0.460002899169929,-0.6233564593036647,-0.9105018615722642,-2.8610103951043726,1.0400066719598442,-1.8857561283383149,0.06475240519378644,0.972963026229948,48.87876958026332,13.764769238121112,0.975254266766054,7,0.11500358581542969,0.7950019836425781,0.657501220703125,-1.664999008178711,4.090000152587891,4,0.04838715784355041,1.5316426357113195,56.27000045776367,2.2631103437198843,55.7599983215332,-1.2278482235120283,55.7400016784668,0.04838715784355041
12200,2021-07-06,56.38999938964844,56.43999862670898,55.16999816894531,55.83000183105469,1279800.0,-0.0005317047194337565,2.848509369184058,2.6666666666666665,35.679604234315065,38.17421304395223,0.22556629590611266,1.0891323147858358,0.5759748509279774,-2.9257032744060893,12.138542235915686,1.2700004577636648,-0.8487564379884205,-0.8550006866455107,-2.813383777462235,1.1033824041712137,-1.8341922320538728,0.12419085876285152,0.7966658691147686,56.48144223569138,25.466043157533587,0.9791915454083621,7,-0.024999618530273438,0.7449989318847656,0.6875,-1.635000228881836,4.44000244140625,1,0.06366377356703623,1.9677109738389076,56.41999816894531,1.5316426357113195,56.27000045776367,2.2631103437198843,55.7599983215332,0.06366377356703623
12201,2021-07-07,56.83000183105469,56.88999938964844,56.04999923706055,56.4900016784668,812300.0,0.0078028452947105365,2.6522121325206287,0.6071457765667575,45.066680908203125,38.7502114423362,-0.30971231217215234,0.6211184236542948,0.157796244420652,-3.270221733507185,13.039613791620768,0.8400001525878906,-0.8012954465297426,-0.37699832916259624,-2.336688110620095,1.5826914522949025,-1.3568432198913456,0.6028465615661531,0.11466337693037332,96.51177232483454,59.26280971504662,0.9798448907287501,7,-0.46500205993652344,0.3049964904785156,0.3424978256225586,-2.075002670288086,3.829998016357422,2,0.05454862527255977,2.848509369184058,56.38999938964844,1.9677109738389076,56.41999816894531,1.5316426357113195,56.27000045776367,0.05454862527255977
12202,2021-07-08,56.84000015258789,57.13999938964844,56.4900016784668,56.54999923706055,766100.0,0.0001759338590718862,-2.170751223506206,0.8529434864073422,40.80460526099432,39.045316627209566,-0.3415155508195937,0.5229440177161848,0.1933992418996695,-3.177002387509525,13.818708453926675,0.6499977111816406,-0.9020801639568958,-0.2940000534057603,-2.189995075892263,1.6019949690807422,-1.2419975646490116,0.653997457837491,-1.6700019836425781,84.7716217681595,46.60334215307136,0.9479975112432519,7,-0.47500038146972656,0.2949981689453125,0.33249950408935547,-2.085000991821289,4.229999542236328,3,0.06386349504522237,2.6522121325206287,56.83000183105469,2.848509369184058,56.38999938964844,1.9677109738389076,56.41999816894531,0.06386349504522237
12203,2021-07-09,56.7599983215332,56.97999954223633,55.84000015258789,56.709999084472656,2105200.0,-0.0014074917459521163,3.6530427945286528,0.1724106179790061,54.09520169561355,40.188572829942245,-0.23268174504443095,0.48776293715208396,0.32610534610802233,-2.9856956301311186,14.512969707657286,1.1399993896484375,-0.9607241067446068,-0.2850017547607422,-2.0667752826808155,1.496771773159331,-1.1758885187207753,0.6058850091992909,-1.5506001281738264,80.7106176320233,36.77932682693668,0.8908867639600357,7,-0.39499855041503906,0.375,0.41250133514404297,-1.9349994659423757,4.880001068115234,4,0.07117690336496496,-2.170751223506206,56.84000015258789,2.6522121325206287,56.83000183105469,2.848509369184058,56.38999938964844,0.07117690336496496
12204,2021-07-12,56.93999862670898,57.09000015258789,56.29999923706055,56.63999938964844,927900.0,0.003171252827671278,1.6333263397483582,6.000076295109341,45.59816205817785,40.06278507901459,-0.4944666981355681,0.1882496970763583,0.1994084885819376,-3.058760854934036,15.197479604306361,0.7900009155273438,-0.9192446461549295,-0.023001289367684308,-1.6517056300577835,1.6057030513224149,-0.8373534597127303,0.7913508809773617,-1.6919884094238213,89.84768329899427,43.567486891496884,0.8143521703450483,7,-0.6899986267089773,0.19499969482422586,0.23250102996826882,-2.0900001525878835,4.80000305175782,0,0.06585880032390756,3.6530427945286528,56.7599983215332,-2.170751223506206,56.84000015258789,2.6522121325206287,56.83000183105469,0.06585880032390756
12205,2021-07-13,56.52999877929688,56.9900016784668,56.27999877929688,56.88999938964844,835000.0,-0.0072005594889454905,1.5357011484856902,-1.2000050862759606,42.61602832210522,41.020118168409724,-0.19600417285867877,0.46122908697503817,0.6335786870113012,-2.5491919637732394,16.076723216989286,0.7100028991699148,-0.8412132883070313,-0.331001091003408,-1.7817490794460298,1.1197468974392137,-1.0563750852247153,0.3943729032178993,-1.2441487785644583,53.076848588708444,5.59089326063328,0.7253739942213094,7,-0.3750000000000071,0.604999542236321,0.642500877380364,-1.6049995422363352,4.88999938964843,1,0.07040508806262213,1.6333263397483582,56.93999862670898,3.6530427945286528,56.7599983215332,-2.170751223506206,56.84000015258789,0.07040508806262213
12206,2021-07-14,57.22999954223633,57.4000015258789,56.33000183105469,56.68000030517578,771400.0,0.01238281935353247,1.4044850391541057,-1.5277730682829955,54.83870223459609,43.54290004129886,-0.740269013248188,-0.37785798007859484,-0.03361931460859324,-3.128894569639982,16.284346718905958,1.0699996948242116,-0.8434364706665463,0.44499969482421875,-0.7202425792081542,1.6102419688565917,-0.13762144219197125,1.0276208318404088,-1.9070665537255849,89.10244653926608,37.64468527944608,0.5826211370161876,7,-0.9449996948242188,-0.095001220703125,-0.08249950408935547,-1.5550003051757812,4.25,2,0.06290411178776134,1.5357011484856902,56.52999877929688,1.6333263397483582,56.93999862670898,3.6530427945286528,56.7599983215332,0.06290411178776134
12207,2021-07-15,57.81000137329102,57.849998474121094,56.93000030517578,56.9900016784668,969700.0,0.010134576894879288,1.0444542402766945,1.4909106041795397,63.33975461479283,46.58065075955909,-1.1162866231939645,-0.9897000144207482,-0.5853305098645905,-3.5760206962578067,17.25055626437659,0.9199981689453125,-0.8628509158641506,1.0130014419555735,-0.1905917507274495,2.2165946346385965,0.41120484561406556,1.6147980382970815,-2.4039856432855515,98.01009282437799,40.045460997979994,0.601796596341511,7,-1.3000030517578196,-0.6750030517578196,-0.6625013351440501,-2.0800018310546946,4.3699989318847585,3,0.049299401598662085,1.4044850391541057,57.22999954223633,1.5357011484856902,56.52999877929688,1.6333263397483582,56.93999862670898,0.049299401598662085
12208,2021-07-16,58.54999923706055,58.88999938964844,57.77999877929688,57.81000137329102,1078400.0,0.012800516280759178,-1.7749909401285864,0.9024367550870238,63.54960637258557,49.50981618904262,-1.6749990053394583,-1.7874764401988443,-1.257874329920071,-4.1950546629482375,18.171151772545223,1.1100006103515554,-0.6241407546700302,1.73149929046631,0.4180499208339086,3.0449486600987115,1.0747746056501128,2.388223975282507,-2.997344542408136,86.97317727668677,28.284436750587332,0.6567246848161998,7,-1.5200004577636719,-1.4150009155273438,-1.4024991989135742,-2.6599998474121094,2.4200019836425852,4,0.04304014501452946,1.0444542402766945,57.81000137329102,1.4044850391541057,57.22999954223633,1.5357011484856902,56.52999877929688,0.04304014501452946
12209,2021-07-19,58.04999923706055,58.790000915527344,57.36000061035156,58.5,1473800.0,-0.00853970976114915,1.7766926287642264,-0.6081108946006472,58.216774938761446,52.01394626731444,-1.027522963620683,-1.2142677409628675,-0.725787948373295,-3.5645931758151264,17.815526593995436,1.4300003051757812,-0.36518261944902974,1.1454994201660185,-0.2555903407356297,2.5465891810676666,0.44495453971519794,1.846044300616839,-2.2303569668084506,67.81609363398783,8.63260356775227,0.7005448804508237,7,-0.6849994659423828,-0.9150009155273438,-0.8099994659423828,-1.9399986267089844,2.6100006103515625,0,0.061843242028777556,-1.7749909401285864,58.54999923706055,1.0444542402766945,57.81000137329102,1.4044850391541057,57.22999954223633,0.061843242028777556
12210,2021-07-20,58.31000137329102,59.22999954223633,58.09000015258789,58.15999984741211,1165800.0,0.0044789343608548915,-6.862039935808055,-0.3333361590302366,77.87417955057762,55.659223894244946,-1.1024675917192113,-1.4725866247690718,-0.955501414373451,-3.6887427130307273,17.551497693045388,1.1800003051757812,-0.14877103653261514,1.356501579284675,-0.17016401101199818,2.8831671695813483,0.5931687841363384,2.1198343744330117,-2.244730533487221,68.27590017060943,2.5757191770637036,0.763332795148337,7,-0.7750015258789134,-1.1100025177002024,-0.922501564025886,-2.2000007629394602,2.25,1,0.05882353326005729,1.7766926287642264,58.04999923706055,-1.7749909401285864,58.54999923706055,1.0444542402766945,57.81000137329102,0.05882353326005729
12211,2021-07-21,57.41999816894531,58.52999877929688,57.38000106811523,58.09000015258789,992100.0,-0.015263302750553098,-2.0666761610725763,-4.466634453995008,65.14596418783606,58.363819330560695,-0.13407120438221654,-0.5982942228741095,-0.0839348230391721,-2.6473627971326437,17.580052589799006,1.1499977111816548,0.039819117189075826,0.45699844360351705,-1.079246178910978,1.993243066118012,-0.3111238676537269,1.225120754860761,-1.0382544588982583,21.304262013397885,-48.19096445681039,0.7681223112572468,7,0.11500167846679688,-0.2199993133544922,-0.03249835968017578,-1.2949981689453125,3.170001983642578,2,0.06966214084909761,-6.862039935808055,58.31000137329102,1.7766926287642264,58.04999923706055,-1.7749909401285864,58.54999923706055,0.06966214084909761
12212,2021-07-22,57.56000137329102,57.81999969482422,57.16999816894531,57.34000015258789,994500.0,0.0024382307351140664,-1.3214125148158744,-0.328359058740481,62.62229780270815,59.3112744535712,-0.18014594740215983,-0.7109537012703058,-0.20953476603175858,-2.648487825033719,16.91923122875331,0.6500015258789062,0.2611517566148578,0.5565015792846779,-0.9986909313504313,2.111694089919787,-0.2210946760328767,1.3340978346022325,-0.8934320800250433,18.932181764648494,-51.790144858907254,0.7775962553175563,7,0.19499778747557883,-0.3600025177002024,0.1374979019164968,-1.2150020599365305,3.279998779296868,3,0.06810281576477273,-2.0666761610725763,57.41999816894531,-6.862039935808055,58.31000137329102,1.7766926287642264,58.04999923706055,0.06810281576477273
12213,2021-07-23,58.61000061035156,58.6500015258789,57.61000061035156,57.61000061035156,762200.0,0.018241820917463736,-1.0800018310546733,4.5454293244553945,68.21962464963241,61.824770297066145,-1.0506077291632394,-1.674314045442415,-1.1952367112634619,-3.552412622916421,16.06321338424945,1.0900001525878764,0.38801581223452075,1.4970006942749023,-0.18816854484082768,3.1821699333906324,0.6544160747170409,2.339585313832764,-1.6870882921885482,69.90298453567203,-3.434419685897751,0.8425846195578642,7,-0.8550014495849609,-1.4100017547607422,-0.912501335144043,-2.160001754760742,2.279998779296875,4,0.06091110147836609,-1.3214125148158744,57.56000137329102,-2.0666761610725763,57.41999816894531,-6.862039935808055,58.31000137329102,0.06091110147836609
12214,2021-07-26,58.599998474121094,58.88999938964844,58.06999969482422,58.68000030517578,770000.0,-0.0001706557946818954,2.279998779296875,-0.0800018310546875,68.44736429833291,64.69491873886922,-0.8720802590340071,-1.63222160842939,-1.1542224037665818,-3.391717790958708,15.678974127772726,0.8199996948242188,0.5599792046370595,1.4134986877441378,-0.3982674778909825,3.225264853379258,0.5076156049265776,2.319381770561698,-1.4463774335507509,69.4174442656435,-5.8021187108108165,0.9058830828175619,7,-0.8199977874755859,-1.3999996185302734,-0.9024991989135742,-2.1499996185302734,2.19000244140625,0,0.04044373392993661,-1.0800018310546733,58.61000061035156,-1.3214125148158744,57.56000137329102,-2.0666761610725763,57.41999816894531,0.04044373392993661
12215,2021-07-27,59.72999954223633,59.90999984741211,58.4000015258789,58.56000137329102,1028600.0,0.019283295179850057,-1.026846290521606,-14.624642380316525,71.7065315154544,66.56912199229794,-1.6767540743802911,-2.69399750051857,-2.235572546609916,-4.367555887999792,16.106853703824015,1.5099983215332102,0.674073267761429,2.4124998092651353,0.2745136343831689,4.550485984147102,1.3435067218241556,3.481492896706115,-2.3687406514993867,93.43064982075111,20.04086859180859,1.0689930874409816,7,-1.3099994659423828,-2.190000534057617,-2.2674999237060547,-3.280000686645508,1.9099998474121094,1,0.015570070522404,2.279998779296875,58.599998474121094,-1.0800018310546733,58.61000061035156,-1.3214125148158744,57.56000137329102,0.015570070522404
12216,2021-07-28,59.36999893188477,59.84000015258789,58.95000076293945,59.72000122070313,1226600.0,-0.006027132313921935,2.0169463033007546,-0.29914772356769487,67.99426548503544,67.08628986676933,-1.0965893731389187,-2.158784884393789,-1.821074594288838,-3.8729214846825286,15.361178071941739,0.8899993896484375,0.8325889085809308,1.8709993362426829,-0.3188137798170274,4.060812452302393,0.7760927782128277,2.965905894272538,-1.7028911263468132,80.29194946225357,7.9972994565570446,1.094906558029857,7,-0.8299999237060618,-1.8299999237060618,-1.750000000000007,-2.9200000762939524,2.680000305175774,2,0.020043834644018377,-1.026846290521606,59.72999954223633,2.279998779296875,58.599998474121094,-1.0800018310546733,58.61000061035156,0.020043834644018377
12217,2021-07-29,58.9000015258789,59.25,58.599998474121094,59.09000015258789,731200.0,-0.007916412573042209,1.549033980836693,0.5428496692134349,64.42048808525577,67.18305450151047,-0.5092707139468402,-1.5193843935065061,-1.3370240772961637,-3.290733100281983,14.259984294310943,0.770000457763679,1.0483891354534052,1.2440017700195227,-0.8697769375400526,3.357780477579098,0.18711241623973507,2.3008911237993104,-0.9637466753160382,56.08701493205659,-14.517527095256838,1.056889353779786,7,-0.3600025177001882,-1.3600025177001882,-1.2800025939941335,-2.450002670288079,2.569999694824233,3,0.028692675431705394,2.0169463033007546,59.36999893188477,-1.026846290521606,59.72999954223633,2.279998779296875,58.599998474121094,0.028692675431705394
12218,2021-07-30,58.52999877929688,59.43000030517578,58.45000076293945,58.88999938964844,932500.0,-0.006281880084832436,-2.7692533415496574,1.8947537494728575,60.44676500649911,67.43083117570355,-0.15913850096737292,-1.0238819759186413,-0.9602018051603807,-2.812266385211224,13.954396919769824,0.9799995422363281,1.146300632093272,0.7609991073608455,-1.2812281409102084,2.8032263556318995,-0.260114516774685,1.782112731496376,-0.35689452911211106,24.999948169878795,-41.38713848913986,1.0211136241355274,7,0.010000228881828832,-0.9899997711181712,-0.9099998474121165,-2.079999923706062,1.220001220703118,4,0.039466964316904996,1.549033980836693,58.9000015258789,2.0169463033007546,59.36999893188477,-1.026846290521606,59.72999954223633,0.039466964316904996
12219,2021-08-02,59.1500015258789,59.18999862670898,58.41999816894531,58.56000137329102,928400.0,0.010592905510213635,1.2985281976827219,-1.6388865341414756,66.75190368639534,66.19502274634995,-0.6779951636993076,-1.5060911602149005,-1.5679741328203463,-3.32724194899707,13.620146565434442,0.7700004577636648,1.1686084691078378,1.2445016860961857,-0.7829677131711961,3.2719710853635675,0.23076698646249127,2.25823638572988,-0.7684698040268501,49.66892938254864,-17.641652967658175,1.0137346996336916,8,-0.6100025177001882,-1.6100025177001882,-1.5300025939941335,-2.700002670288079,1.9300003051757884,0,0.0294167002347121,-2.7692533415496574,58.52999877929688,1.549033980836693,58.9000015258789,2.0169463033007546,59.36999893188477,0.0294167002347121
12220,2021-08-03,59.97999954223633,60.02999877929688,59.040000915527344,59.25,1482000.0,0.014032087826646888,1.3855427224134444,1.2372870397310614,67.29557092734908,66.43386793962917,-1.3926431884016566,-2.1643105985146605,-2.387128262217061,-4.039933304937591,12.836118117565887,0.9899978637695384,1.1582662089233935,1.8949996948242216,-0.2020109659889613,3.9920103556374045,0.8464943644176302,2.943505025230813,-1.5600013732910156,96.8944585027433,31.0044518321846,1.0485053304065923,8,-1.3800010681152344,-2.3800010681152344,-2.3600006103515625,-3.364999771118164,0.720001220703125,1,0.013504524499381443,1.2985281976827219,59.1500015258789,-2.7692533415496574,58.52999877929688,1.549033980836693,58.9000015258789,0.013504524499381443
12221,2021-08-04,59.93000030517578,60.0,59.02999877929688,59.75,1132700.0,-0.000833598490199039,5.06251341105782,0.24657591513599666,64.28568858024036,66.61868913713275,-1.060701491071164,-1.9712251072783715,-2.325030684781119,-3.8897700644003166,12.559570680276622,0.9700012207031179,1.2198362557971762,1.6900005340576172,-0.4736422164438494,3.853643284559084,0.6081791588068839,2.7718219093083505,-1.5100021362304688,93.78891700548706,30.64157270418002,1.0818213752507315,8,-1.1100006103515625,-2.3300018310546875,-2.345001220703125,-2.9850006103515625,-0.15999984741210938,2,0.028533273415067395,1.3855427224134444,59.97999954223633,1.2985281976827219,59.1500015258789,-2.7692533415496574,58.52999877929688,0.028533273415067395
12222,2021-08-05,60.47000122070313,60.54999923706055,59.709999084472656,60.1500015258789,1210100.0,0.009010527495036724,2.5000317894268367,1.7777730682830442,63.29638930555199,66.07166298779048,-1.2790109051231227,-2.345591382906811,-2.8315794233761977,-4.350678136942399,12.715413290912736,0.8400001525878906,1.1814358572883066,2.048501396179205,-0.22678803209961984,4.32379082445803,0.9108566820397925,3.1861461103186173,-1.8246029663085963,96.24422646753871,34.61899445269785,1.137644714139412,8,-1.1600017547607493,-2.6100025177002024,-3.3475017547607493,-3.480001449584968,-1.0400009155273509,3,0.02612862550789008,5.06251341105782,59.93000030517578,1.3855427224134444,59.97999954223633,1.2985281976827219,59.1500015258789,0.02612862550789008
12223,2021-08-06,60.79999923706055,61.22000122070313,59.290000915527344,59.709999084472656,1185600.0,0.005457218615772641,-1.000003953061357,3.4062537252936997,69.50351655035014,66.18901323801461,-1.4144310245040401,-2.48480103714612,-3.120699527779692,-4.598861421784754,12.513409372473605,1.9300003051757884,1.2861876387192552,2.176499366760254,-0.1930915931757653,4.546090326696273,0.9917038867922443,3.3612948467282635,-1.8498648254394467,84.99994550438396,23.159881394953672,1.1847954799680092,8,-0.9899978637695312,-2.604999542236328,-3.8124990463256836,-3.809999465942383,-1.5200004577636648,4,0.011019769606085639,2.5000317894268367,60.47000122070313,5.06251341105782,59.93000030517578,1.3855427224134444,59.97999954223633,0.011019769606085639
12224,2021-08-09,60.68999862670898,61.20000076293945,60.36999893188477,61.099998474121094,746800.0,-0.0018092205876956147,1.7212977380885146,-0.37614659634559705,67.24633402550637,65.6934357391315,-1.0915775251982822,-2.191831470936876,-2.9457556422602664,-4.391047624752254,12.435926305074894,0.8300018310546804,1.420390589941377,1.8789987564086843,-0.5229382658939841,4.280935778711353,0.6780302452573537,3.079967267560015,-1.3999977111816335,75.7989952899857,14.162762893343462,1.2009685111513333,8,-0.8699989318847585,-2.4949989318847585,-3.814997673034661,-3.699998855590813,-1.4199981689453054,0,-0.015488526083032306,-1.000003953061357,60.79999923706055,2.5000317894268367,60.47000122070313,5.06251341105782,59.93000030517578,-0.015488526083032306
12225,2021-08-10,60.5099983215332,60.75,60.38999938964844,60.66999816894531,711400.0,-0.0029658973347967965,1.249979138603121,0.39024367550869726,74.95958828426927,66.46736049460192,-0.8820564883826165,-1.7901534958769219,-2.714459909170742,-4.114405502636821,12.337433880752018,0.3600006103515625,1.4304384366191698,1.4999984741210923,-0.7616167787963022,3.761613727038487,0.36919084766239507,2.6308061005797896,-1.2199974060058594,67.57981243555052,0.8070807883791673,1.1308076264586961,8,-0.6899986267089844,-2.3149986267089844,-3.6349973678588867,-3.519998550415039,-1.859996795654304,1,0.009419988850315919,1.7212977380885146,60.68999862670898,-1.000003953061357,60.79999923706055,2.5000317894268367,60.47000122070313,0.009419988850315919
12226,2021-08-11,60.83000183105469,61.15999984741211,60.45000076293945,60.7599983215332,832200.0,0.005288440231332903,-1.057972456725214,-0.43752235176310705,75.66716710812113,67.71699149714252,-1.087546216446448,-1.9253384450717306,-2.973233858978844,-4.334765618922027,12.859191838920522,0.7099990844726562,1.4575982014791649,1.6400018692016616,-0.5980328505867334,3.8780365889900565,0.5209845093074676,2.7590192290958555,-1.1926008605957037,79.79278093363189,6.680678213100734,1.1190173598941962,8,-1.0100021362304688,-2.3000011444091797,-4.080002784729004,-3.8400020599365234,-3.0,2,-0.002137120897617084,1.249979138603121,60.5099983215332,1.7212977380885146,60.68999862670898,-1.000003953061357,60.79999923706055,-0.002137120897617084
12227,2021-08-12,60.65999984741211,61.06000137329102,60.59000015258789,60.79999923706055,856100.0,-0.0027947062062356753,-2.3571662125341106,-1.9998910141136723,68.67027105149977,68.63071439103149,-0.7170380519023567,-1.6136044990520872,-2.7623803612131894,-4.060945703098966,13.948950506194397,0.4700012207031321,1.3579694375449236,1.3274999618530288,-0.9034864226453792,3.5584863463514367,0.2120067696038248,2.4429931541022327,-0.7377308319091753,70.98438939158527,-2.428982927159524,1.1154931922492053,8,-0.8400001525878906,-2.1299991607666016,-3.910000801086426,-3.6700000762939453,-2.7599983215332102,3,-0.01467193194670613,-1.057972456725214,60.83000183105469,1.249979138603121,60.5099983215332,1.7212977380885146,60.68999862670898,-0.01467193194670613
12228,2021-08-13,61.06999969482422,61.13000106811523,60.65999984741211,60.86000061035156,831900.0,0.006758982005332204,1.8484764414852601,-1.5,70.9677273109979,69.09913923820955,-0.8145021130863483,-1.9237646879908255,-3.1430083725356255,-4.388598283001642,15.3439535708982,0.4700012207031179,1.319512183905843,1.6114997863769531,-0.7159679762612683,3.9389675490151745,0.4477659050578424,2.775233667696064,-0.9141388823852523,84.33725526243208,9.98805053260159,1.1637338813191094,8,-0.9449996948242116,-2.539999008178711,-4.320000648498535,-4.079999923706055,-3.549999237060547,4,-0.026854419483277492,-2.3571662125341106,60.65999984741211,-1.057972456725214,60.83000183105469,1.249979138603121,60.5099983215332,-0.026854419483277492
12229,2021-08-16,61.63999938964844,61.81999969482422,60.93999862670898,61.349998474121094,1090000.0,0.00933354671152098,1.707689237883985,1.380962761126249,67.91742799498155,69.16823446794649,-1.1109830040354467,-2.3305067688286556,-3.675762428203761,-4.87609197135469,17.413135031743785,0.8800010681152415,1.3630460878724335,2.0019994735717788,-0.419914305347902,4.4239132524914595,0.7910425841119348,3.2129563630316227,-1.2925933037219224,87.41256875790282,14.837698006112959,1.2109568894598417,8,-1.2150001525878906,-2.5900001525878906,-4.890000343322754,-4.649999618530273,-4.20000076293946,0,-0.038286837016871966,1.8484764414852601,61.06999969482422,-2.3571662125341106,60.65999984741211,-1.057972456725214,60.83000183105469,-0.038286837016871966
12230,2021-08-17,61.7400016784668,61.75,60.97000122070313,60.97000122070313,1016900.0,0.0016223603148697308,-1.0259696508811145,2.6551656099549885,73.37277438694062,70.17791066869097,-1.0449633637609637,-2.2771154291523032,-3.736266670058953,-4.899035006821165,19.16785318917612,0.7799987792968679,1.4876343209393923,1.9305017471313448,-0.5796251672213302,4.44062866148402,0.6754382899550038,3.185565204307686,-1.0980768707607425,94.16072418046595,21.629998543202163,1.255063457176339,8,-1.1850013732910156,-2.69000244140625,-5.047502517700195,-4.750001907348633,-4.490001678466797,1,-0.0400064974660439,1.707689237883985,61.63999938964844,1.8484764414852601,61.06999969482422,-2.3571662125341106,60.65999984741211,-0.0400064974660439
12231,2021-08-18,61.41999816894531,61.84000015258789,61.099998474121094,61.72000122070313,924900.0,-0.005183082293842789,1.740742310572345,-0.38961412130731377,75.60965208815357,71.54605097786892,-0.5491228729919015,-1.7308168163744142,-3.363227932498191,-4.506563520194916,21.19430259389746,0.7400016784667969,1.510934616508436,1.4104982376098647,-0.9296541303546348,3.7506506055743642,0.24042205362761138,2.580574421592118,-0.542458383815628,66.39984130859375,-7.871719203258408,1.1700761839822513,8,-0.8549976348876953,-2.3349971771240234,-4.774999618530273,-4.429998397827148,-4.30999755859375,2,-0.04509926287277155,-1.0259696508811145,61.7400016784668,1.707689237883985,61.63999938964844,1.8484764414852601,61.06999969482422,-0.04509926287277155
12232,2021-08-19,61.47999954223633,61.81999969482422,61.27000045776367,61.290000915527344,936800.0,0.0009769028830963755,-3.782611580117095,-0.6333223132088757,81.99558621648389,72.93405871855046,-0.5037657698984219,-1.5621777158771124,-3.3912922795021103,-4.503710262513422,23.134582561482965,0.5499992370605469,1.4745136945850632,1.2744997024536104,-0.8483828407283553,3.3973822456355762,0.2130584308626311,2.33594097404459,-0.509998321533196,69.49148158924126,-10.55768709727269,1.0614412715909827,8,-0.375,-2.094999313354492,-4.770000457763672,-4.489999771118164,-5.279998779296875,3,-0.05936886366881178,1.740742310572345,61.41999816894531,-1.0259696508811145,61.7400016784668,1.707689237883985,61.63999938964844,-0.05936886366881178
12233,2021-08-20,62.18000030517578,62.349998474121094,61.13000106811523,61.459999084472656,1180900.0,0.01138582902003038,1.3018871998618202,3.789507498945931,82.30268947780245,74.6069871021389,-1.103468868865484,-2.088066012129012,-4.058300629006872,-5.128483587487395,25.439533030541718,1.2199974060058665,1.5058853629599014,1.7960004806518555,-0.3620826499534786,3.9540836112571895,0.7169589153491884,2.8750420459545225,-0.3400001525878906,87.94339096863567,3.8839702177934754,1.079041565302667,8,-0.8100013732910156,-2.420001983642578,-5.357501983642578,-5.190000534057617,-6.3699989318847585,4,-0.06883240203105334,-3.782611580117095,61.47999954223633,1.740742310572345,61.41999816894531,-1.0259696508811145,61.7400016784668,-0.06883240203105334
12234,2021-08-23,60.97000122070313,62.18000030517578,60.93999862670898,62.18000030517578,1106700.0,-0.019459618503281484,1.049591101975459,-1.6805514347475847,59.763308712162626,72.91851159412704,0.16810336385090352,-0.7287730585022061,-2.8299787404417955,-3.849529426888573,27.526608500897765,1.240001678466804,1.4869592076942126,0.4675012588501062,-1.5326131831656298,2.467615700865842,-0.5325559621577654,1.4675584798579777,0.15999984741209516,2.1278437759564977,-76.99058909805011,1.0000572210078686,8,0.42999839782714133,-1.210002899169929,-3.887502670288093,-3.980001449584968,-4.220001220703132,0,-0.05658521721938181,1.3018871998618202,62.18000030517578,-3.782611580117095,61.47999954223633,1.740742310572345,61.41999816894531,-0.05658521721938181
12235,2021-08-24,60.65999984741211,61.02000045776367,60.1500015258789,60.9000015258789,1000300.0,-0.005084490193281499,2.624999006588336,0.1983486446780157,56.84800866857377,70.82749398973291,0.56057001475439,-0.36419868389446464,-2.504556581493688,-3.4748690167084533,28.41225124671689,0.8699989318847727,1.3843650276427226,0.11099987030029013,-1.8564713224412017,2.078471063041782,-0.8727357260704522,1.0947354666710325,1.5200004577636719,23.181774044764047,-51.84691335403519,0.9837355963707445,8,0.5900001525878906,-0.9000015258789062,-3.410000801086426,-3.6700000762939453,-4.680000305175781,1,-0.05308277660407057,1.049591101975459,60.97000122070313,1.3018871998618202,62.18000030517578,-3.782611580117095,61.47999954223633,-0.05308277660407057
12236,2021-08-25,60.56000137329102,60.83000183105469,60.22000122070313,60.56000137329102,936300.0,-0.0016485076553350853,1.2592576894276883,-0.0,50.920244920184075,68.85526886403116,0.6908963460512823,-0.17968990540216367,-2.3957842051629754,-3.31780078471143,29.345755227012503,0.6100006103515554,1.3081353173535462,-0.0484987258911076,-1.9362013688055697,1.8392039170233545,-0.9923500473483386,0.8953525955661235,1.6199989318847585,18.636382552244672,-51.490031592301136,0.9438513214572308,8,0.6899986267089773,-0.8000030517578196,-3.192502021789558,-3.3600025177002024,-4.780002593994141,2,-0.0546565604067315,2.624999006588336,60.65999984741211,1.049591101975459,60.97000122070313,1.3018871998618202,62.18000030517578,-0.0546565604067315
12237,2021-08-26,60.59000015258789,60.7400016784668,60.22000122070313,60.61000061035156,853200.0,0.0004953563179754816,2.714254574188312,-100.0,47.71243405327597,66.27134739095095,0.726302346279752,-0.08072534354361238,-2.378438838221804,-3.2896566309569977,30.71462451368382,0.5200004577636648,1.2008318153511226,-0.10299987792969034,-1.8114815755933265,1.6054818197339458,-0.9572407267615048,0.7512409709021242,1.5494001770019565,19.9999653208861,-46.25209400565484,0.8542408488318167,8,0.6599998474121094,-0.8300018310546875,-3.222500801086426,-3.3900012969970703,-3.770000457763672,3,-0.05743521263364271,1.2592576894276883,60.56000137329102,2.624999006588336,60.65999984741211,1.049591101975459,60.97000122070313,-0.05743521263364271
12238,2021-08-27,60.84000015258789,61.13999938964844,60.47999954223633,60.77999877929688,671200.0,0.004126093404363873,1.0,-2.9999999999996447,51.585636125502525,64.45670384989772,0.4919832015215846,-0.15683346701482748,-2.594944368415156,-3.472603802738341,32.13607254525642,0.6599998474121094,1.0618665559299174,0.03150005340576456,-1.340478957813204,1.403479064624733,-0.6544894522037197,0.7174895590152488,1.2596122009277408,33.99010057276891,-29.77151299253226,0.6859895056094854,8,0.4099998474121094,-0.8600006103515625,-3.3625011444091797,-3.6400012969970703,-4.430000305175781,4,-0.0762656045038006,2.714254574188312,60.59000015258789,1.2592576894276883,60.56000137329102,2.624999006588336,60.65999984741211,-0.0762656045038006
12239,2021-08-30,60.88999938964844,61.04999923706055,60.59000015258789,60.70000076293945,580200.0,0.0008218152027472669,-1.2438988081392643,3.1665713014181383,54.130437486783364,62.318666416546904,0.3625325742489949,-0.07356433722257805,-2.5524717714525806,-3.4507466533165996,33.66914550172278,0.45999908447265625,1.0109173945806305,-0.005500602722165127,-1.1336752273840034,1.1226740219396731,-0.5695879150530843,0.558586709608754,1.1706207473144588,74.74742025724234,10.995019567651056,0.5640873123309178,8,0.3600006103515625,-0.6800003051757812,-3.4125003814697266,-3.690000534057617,-3.80999755859375,0,-0.08342910276364757,1.0,60.84000015258789,2.714254574188312,60.59000015258789,1.2592576894276883,60.56000137329102,-0.08342910276364757
12240,2021-08-31,60.790000915527344,61.349998474121094,60.5,60.91999816894531,954400.0,-0.0016422807542036955,-1.3943649864067655,-0.6842010159214569,49.54336905325939,59.422412746003104,0.3504560829007559,0.09510490682216499,-2.391494806514899,-3.276508326748811,34.681767051235745,0.8499984741210938,0.8992967208913782,-0.14599914550781534,-1.1908742871298585,0.8988759961142279,-0.6684367163188369,0.37643842530320626,1.2324068492138736,50.44257347529862,-10.814827664795452,0.5224375708110204,8,0.45999908447265625,-0.41500091552734375,-3.3000011444091797,-3.5900020599365234,-4.130001068115234,1,-0.06645831312194339,-1.2438988081392643,60.88999938964844,1.0,60.84000015258789,2.714254574188312,60.59000015258789,-0.06645831312194339
12241,2021-09-01,61.63999938964844,61.95000076293945,60.7400016784668,60.97000122070313,921200.0,0.013982537610128354,-1.1415965053237098,-5.153940958976411,59.68378731485345,56.94332397915529,-0.5197060066377261,-0.6537334381486772,-3.1661566230050653,-4.049763993044195,35.938411906562244,1.2099990844726562,0.7949603823576439,0.6184993743896499,-0.35734077591074964,1.5943395246900494,0.1305792992394501,1.1064194495398496,0.34496025031553046,82.08084073303941,21.142816882296074,0.4879200751502008,9,-0.3899993896484375,-1.2550010681152344,-3.6599998474121094,-4.100000381469727,-5.680000305175781,2,-0.09182348967321086,-1.3943649864067655,60.790000915527344,-1.2438988081392643,60.88999938964844,1.0,60.84000015258789,-0.09182348967321086
12242,2021-09-02,62.04999923706055,62.15999984741211,61.66999816894531,61.81000137329102,847900.0,0.006651522574170565,1.1304463204683795,0.35820674576965317,59.68378731485345,54.43011262771651,-0.9391054437586632,-0.9900552727734038,-3.479028112687004,-4.384647927811869,36.891236424917324,0.5200004577636719,0.6579520814173918,0.9494993209838896,-0.09196665361985623,1.9909652955876354,0.4287663336820131,1.470232308285766,-1.8999977111816477,93.45234581132692,34.00876610348711,0.5207329873018741,9,-0.8849983215332031,-1.6650009155273438,-4.010000228881836,-4.510000228881836,-7.3899993896484375,3,-0.10104755092436468,-1.1415965053237098,61.63999938964844,-1.3943649864067655,60.790000915527344,-1.2438988081392643,60.88999938964844,-0.10104755092436468
12243,2021-09-03,61.47000122070313,62.02000045776367,61.41999816894531,61.97999954223633,681600.0,-0.009347268710536927,1.0339055377751916,-2.125011921035097,48.32348935721977,53.159021588278414,-0.5256945484175475,-0.37659706831432516,-2.7960002169011844,-3.7380519562817724,37.254106094059445,0.6300010681152344,0.5147240423658985,0.3360012054443402,-0.7078660436624489,1.3798684545511293,-0.18593241910905078,0.8579348299977312,-1.27979972839357,58.43381384735278,2.4236889921223295,0.5219336245533941,9,-0.3150005340576243,-1.085002899169929,-3.430002212524421,-3.930002212524421,-6.479999542236335,4,-0.07564668022672483,1.1304463204683795,62.04999923706055,-1.1415965053237098,61.63999938964844,-1.3943649864067655,60.790000915527344,-0.07564668022672483
12244,2021-09-07,59.75,61.02000045776367,59.70000076293945,60.959999084472656,1220000.0,-0.02798114830887355,-1.0152704654521736,2.372555032799058,35.12703970878283,50.74558059274609,1.1209277601897583,1.3379694282187415,-1.0137204457495272,-1.9735520947970642,36.73279230182495,1.770000457763679,0.2882320287557363,-1.3370000839233427,-2.5378785692648123,-0.13612159858187312,-1.937439326594074,-0.7365608412526115,2.4099998474121094,2.0324900678272035,-47.12142871882554,0.6004392426707347,9,1.1800003051757812,0.6349983215332031,-1.710000991821289,-2.210000991821289,-4.290000915527344,1,-0.05589958414373042,1.0339055377751916,61.47000122070313,1.1304463204683795,62.04999923706055,-1.1415965053237098,61.63999938964844,-0.05589958414373042
12245,2021-09-08,61.08000183105469,61.5,59.5099983215332,59.61999893188477,1250400.0,0.022259444871208123,-1.3690438076034905,-1.2066148792221736,47.792230697128765,50.39802345685105,-0.16006387035151448,0.05571699787611806,-2.2640601669002933,-3.2585338543931783,36.352433196577415,1.9900016784667969,0.019560350074229405,-0.03549842834472372,-1.2053739179264582,1.1343770612370108,-0.6204361731355945,0.5494393164461471,1.030798034667967,59.24538133995123,11.765972623694829,0.5849377447908676,9,-0.24500274658203125,-0.3900032043457031,-3.0400028228759766,-3.5400028228759766,-4.94000244140625,2,-0.06548788277812878,-1.0152704654521736,59.75,1.0339055377751916,61.47000122070313,1.1304463204683795,62.04999923706055,-0.06548788277812878
12246,2021-09-09,60.70000076293945,61.18000030517578,60.599998474121094,60.91999816894531,1059100.0,-0.0062213663510735095,-1.7619004368715998,-0.15068285558264233,45.13716268216138,50.11188219339387,0.27031058653344076,0.4484727774709256,-1.7630042568845568,-2.8357443448057467,35.65659344551104,0.5800018310546875,-0.05275891756789264,-0.4089994430541992,-1.5869706343224408,0.7689717482140423,-0.99798503868832,0.17998615257992157,1.3067670410156254,44.9057266490279,0.2019934308830642,0.588985595634122,9,0.13499832153320312,-0.01000213623046875,-2.6000022888183594,-3.1000022888183594,-4.930000305175781,3,-0.06655685114906917,-1.3690438076034905,61.08000183105469,-1.0152704654521736,59.75,1.0339055377751916,61.47000122070313,-0.06655685114906917
12247,2021-09-10,59.77000045776367,60.83000183105469,59.70000076293945,60.70000076293945,958100.0,-0.015321256894342494,-1.1121521315963978,4.227323958315271,35.39393356505123,48.3128041311215,1.197714088735836,1.3790842119998032,-0.7209045562066478,-1.8875686934736535,34.583525345633966,1.1300010681152344,-0.11183442696757595,-1.2944997787475572,-2.603809815088532,0.014810257593417475,-1.9491547969180445,-0.6398447605770698,2.136896566894535,10.358642029721178,-27.682745470741015,0.6546550181704889,9,1.0649986267089844,1.0499992370605469,-1.5600013732910156,-2.170001983642578,-4.439998626708984,4,-0.06374437584258252,-1.7619004368715998,60.70000076293945,-1.3690438076034905,61.08000183105469,-1.0152704654521736,59.75,-0.06374437584258252
12248,2021-09-13,59.43000030517578,60.41999816894531,59.25,60.2599983215332,825000.0,-0.005688474987182723,1.0347834740351285,0.8924706924698721,39.566385578164564,46.69457614127498,1.4714062975521855,1.6758413264918346,-0.2868860015256942,-1.5257569872340326,33.56424069490033,1.1699981689453125,-0.1348595637152883,-1.5524999618530302,-3.0519714859568907,-0.053028437749169655,-2.302235723904964,-0.8027641998010964,2.381020771357427,8.000013563368055,-33.155558235875105,0.7497357620519307,9,1.2749996185302734,1.3699989318847656,-0.845001220703125,-1.5700016021728516,-3.7600021362304688,0,-0.08026250098047283,-1.1121521315963978,59.77000045776367,-1.7619004368715998,60.70000076293945,-1.3690438076034905,61.08000183105469,-0.08026250098047283
12249,2021-09-14,59.27999877929688,59.65999984741211,59.08000183105469,59.43999862670898,631900.0,-0.002524003451264245,-1.071444628369403,0.19277136120671698,40.44320246592265,45.68344652045979,1.5298972220648324,1.7285982988840587,-0.04750626298615401,-1.350922226251292,32.06261755483163,0.5799980163574219,-0.14756343969605723,-1.5845014572143512,-3.2304020502689923,0.06139913584028989,-2.4074517537416753,-0.7615511606870271,2.3773610326443304,8.264342957307178,-33.71217203573557,0.8229502965273212,9,1.3400020599365163,1.4350013732910085,-0.2774982452392649,-1.0849990844726634,-2.829998016357429,1,-0.07236837363647752,1.0347834740351285,59.43000030517578,-1.1121521315963978,59.77000045776367,-1.7619004368715998,60.70000076293945,-0.07236837363647752
12250,2021-09-15,59.27000045776367,59.72999954223633,58.90999984741211,59.02000045776367,893700.0,-0.00016866264742065873,-2.4893513408220245,-1.5625014901176792,40.95370678502749,43.60232646159024,1.454572873840469,1.6275054752357363,0.054563973245691955,-1.309350168918911,30.54037112540837,0.8199996948242188,-0.20596909283821674,-1.4709997177124023,-3.208425404942936,0.26642596951813147,-2.339712561327673,-0.6022868740971319,2.181170715706621,15.859054526633134,-27.868985547032526,0.868712843615268,9,1.2649993896484375,1.3599987030029297,-0.2625007629394531,-1.0750007629394531,-2.520000457763672,2,-0.06428212154319213,-1.071444628369403,59.27999877929688,1.0347834740351285,59.43000030517578,-1.1121521315963978,59.77000045776367,-0.06428212154319213
12251,2021-09-16,58.6500015258789,59.599998474121094,58.59000015258789,59.599998474121094,820000.0,-0.010460585913553144,1.1263190863971475,-3.7999877929687784,37.435237833112836,41.1302654080635,1.7945540959504669,2.1390111613630793,0.7471439375108417,-0.6578688409592885,28.984956942932993,1.0099983215332031,-0.3056323685662008,-1.9524988174438533,-3.89190573144905,-0.013091903438656516,-2.9222022744464553,-0.9827953604412514,2.547052514985573,2.6786307290661218,-42.231155995528574,0.9697034570025993,9,1.654998779296882,1.819997787475593,0.3574981689453196,-0.4550018310546804,-1.2700004577636719,3,-0.04279628424430548,-2.4893513408220245,59.27000045776367,-1.071444628369403,59.27999877929688,1.0347834740351285,59.43000030517578,-0.04279628424430548
12252,2021-09-17,57.83000183105469,58.97000122070313,57.63000106811523,58.54999923706055,2231000.0,-0.013981239104697951,-1.3928596973443501,0.7578944409643529,31.845600879451382,39.29938891053367,2.182509929268633,2.815915044457384,1.6313703351757454,0.20066097379154257,27.64361699887836,1.3400001525879048,-0.4027701965204855,-2.589998626708983,-4.843267133977903,-0.3367301194400625,-3.7166328803434467,-1.4633643730745192,3.054205743216592,7.168493575851947,-37.50644740953207,1.1266342536344605,9,1.7349987030029297,2.1599979400634766,1.3449983596801758,0.36499786376953125,-1.3300018310546875,4,-0.03562167228196067,1.1263190863971475,58.6500015258789,-2.4893513408220245,59.27000045776367,-1.071444628369403,59.27999877929688,-0.03562167228196067
12253,2021-09-20,57.9000015258789,58.38000106811523,57.31000137329102,57.95000076293945,1017500.0,0.0012104390905729456,1.3516480752543536,0.06944363499574481,32.00963452343349,38.95301055660597,1.7353401569836109,2.5390040748014897,1.6303140539594096,0.17350240130199523,25.94465068511369,1.0699996948242045,-0.6433743975836492,-2.305998992919932,-4.665912718553436,0.05391473271357228,-3.485955855736684,-1.1260421301031798,2.5286171375305315,24.380190041425237,-15.80956726571754,1.1799568628167532,9,1.5049991607666087,1.9299983978271555,1.2749986648559641,0.2949981689453196,-1.0900001525878764,0,-0.044386867480055714,-1.3928596973443501,57.83000183105469,1.1263190863971475,58.6500015258789,-2.4893513408220245,59.27000045776367,-0.044386867480055714
12254,2021-09-21,57.52000045776367,58.45000076293945,57.459999084472656,58.11000061035156,669400.0,-0.006563057998286603,-1.7887257351321437,11.800183108261084,30.96623748732688,37.08345575551688,1.9732592453729438,2.79035011255354,2.0704615182731345,0.5932924344796646,24.47905845008449,0.9900016784667969,-0.9525295567680914,-2.5135000228881808,-5.128816840013826,0.10181679423746459,-3.8211584314510034,-1.205841614325358,2.4096394392268152,8.677654684514572,-28.967031986662384,1.3076584085628233,9,1.7250003814697266,2.309999465942383,1.807499885559082,0.6749992370605469,-1.0100021362304688,1,-0.03216276554407882,1.3516480752543536,57.9000015258789,-1.3928596973443501,57.83000183105469,1.1263190863971475,58.6500015258789,-0.03216276554407882
12255,2021-09-22,57.43999862670898,57.93000030517578,57.13000106811523,57.72000122070313,700700.0,-0.0013908524064327743,1.2857096146615208,0.47458054504900093,23.145787224867448,34.63996959359533,1.65686413774052,2.7581610380359862,2.224137748387527,0.7004079680847113,24.3809290339072,0.799999237060554,-1.179025390740101,-2.432501792907722,-5.272248622728057,0.40724503691261305,-3.852375207817886,-1.012628377997558,2.070499106489592,12.550521625649584,-18.668868867991325,1.4198734149101668,9,1.5400028228759837,2.300001144409187,2.2975006103515696,1.0550003051757884,-0.5999984741210866,2,-0.01723533926599341,-1.7887257351321437,57.52000045776367,1.3516480752543536,57.9000015258789,-1.3928596973443501,57.83000183105469,-0.01723533926599341
12256,2021-09-23,57.25,57.97999954223633,57.18999862670898,57.47999954223633,630900.0,-0.0033077756137102066,-3.5142614249434545,0.8214193267121285,18.42106716123861,32.754095548727264,1.4594967260358231,2.832702225515206,2.464555410658882,0.9166907282620684,24.25146102831209,0.7900009155273509,-1.1863860664110462,-2.45700035095215,-5.506135351952047,0.5921346500477469,-3.9815678514520982,-0.9324328504522015,1.8320083334835644,6.521680539862882,-16.130609003595914,1.5245675004999495,9,1.5249996185302734,2.489999771118164,2.552499771118164,1.2449989318847656,-0.6800003051757812,3,-0.008733624454148492,1.2857096146615208,57.43999862670898,-1.7887257351321437,57.52000045776367,1.3516480752543536,57.9000015258789,-0.008733624454148492
12257,2021-09-24,57.11000061035156,57.68000030517578,57.06999969482422,57.36999893188477,799000.0,-0.002445404185998923,-2.5882372740634363,1.1304297347951149,19.553083936083524,30.530395366273815,1.3214604967287897,2.84445806124549,2.635688508755571,1.0765191145897148,24.150510003355773,0.6100006103515625,-1.4169347268453905,-2.422999763488768,-5.65185044283929,0.805850915861754,-4.037425103164026,-0.8085744238135106,1.620646415365698,2.898614823680959,-14.598518052502612,1.6144253396752595,9,1.289999008178711,2.5999984741210938,2.7150001525878906,1.394998550415039,-0.26000213623046875,4,0.004727726403048305,-3.5142614249434545,57.25,1.2857096146615208,57.43999862670898,-1.7887257351321437,57.52000045776367,0.004727726403048305
12258,2021-09-27,56.20000076293945,57.66999816894531,56.13999938964844,57.06999969482422,1179900.0,-0.01593415930111486,-2.090901384463034,3.346171339700893,22.04726017727816,28.486401778646645,1.9278339963288431,3.572164088558395,3.5430337037616084,2.0161071150371512,23.915889916028917,1.529998779296875,-1.6421571476512185,-3.100999641418454,-6.590688894305551,0.3886896114686422,-4.845844267861999,-1.3561550149749095,2.1985167965992005,2.5974605030443247,-16.159548084509435,1.7448446264435467,9,1.7349987030029297,3.0449981689453125,4.044999122619629,2.3049983978271484,0.8800010681152344,0,0.005338064643913398,-2.5882372740634363,57.11000061035156,-3.5142614249434545,57.25,1.2857096146615208,57.43999862670898,0.005338064643913398
12259,2021-09-28,55.81000137329102,56.33000183105469,55.540000915527344,56.18999862670898,1153400.0,-0.006939490824804606,1.393928885189809,0.43677898844625995,1.2938945803796287,24.079755978130216,1.9823121529370624,3.754567854221726,3.9419108413899338,2.4183987669142155,23.805812412473955,0.7900009155273438,-1.7305131807137855,-3.2369991302490178,-6.97068674172705,0.49668848122901466,-5.103842935988034,-1.3701553245100015,2.136812552269589,11.06559875928494,-2.4637429345820827,1.8668438057390175,9,1.759998321533196,3.0499992370605398,4.754997253417962,2.9499969482421804,0.6199989318847585,1,0.017917935412891328,-2.090901384463034,56.20000076293945,-2.5882372740634363,57.11000061035156,-3.5142614249434545,57.25,0.017917935412891328
12260,2021-09-29,56.75,56.95000076293945,55.7400016784668,55.81999969482422,1180700.0,0.01684283468157788,-1.220189265615813,-2.447386913486148,16.917902183962894,21.800052017113554,0.7233249023473789,2.6312915080083883,3.0135139404084583,1.4935687951091836,23.088516107246722,1.2099990844726562,-1.842984986726293,-2.0950004577636747,-5.868567543432363,1.6785666279050133,-3.9817840005980187,-0.2082169149293307,0.9199981689453125,49.59015432335206,38.37612810103446,1.8867835428343438,9,0.5050010681152344,2.1000003814697266,3.8299989700317383,2.009998321533203,-1.0999984741211009,2,-0.004229104466375255,1.393928885189809,55.81000137329102,-2.090901384463034,56.20000076293945,-2.5882372740634363,57.11000061035156,-0.004229104466375255
12261,2021-09-30,55.97999954223633,57.0,55.58000183105469,57.0,1294500.0,-0.01356829000464621,1.7843088856227116,-1.0967743258652798,17.383799413809967,20.193185187597845,1.2010603727973361,3.1152373161394493,3.8150997068377706,2.255094152523469,21.866043550178958,1.4199981689453125,-1.9916649881684663,-2.582000923156741,-6.321787630156614,1.1577857838431314,-4.451894276656681,-0.7121075696568013,1.2639991760253935,20.560689355209025,8.856831417339173,1.8698933534999367,9,1.0150012969970703,2.8700008392333984,4.524999618530273,2.779998779296875,0.4399986267089844,3,0.015362640539192896,-1.220189265615813,56.75,1.393928885189809,55.81000137329102,-2.090901384463034,56.20000076293945,0.015362640539192896
12262,2021-10-01,55.77999877929688,56.40999984741211,55.5099983215332,56.40999984741211,1128700.0,-0.003572718195336,1.8571428571428572,0.6176478288024404,17.813027296286876,18.615784384581552,1.2065713144405734,2.973893790660334,4.040499560490652,2.4610185779800346,20.4321774572663,0.9000015258789062,-2.172263024745817,-2.468501663208002,-6.0238171671311775,1.0868138407151733,-4.246159415169593,-0.6908439112464109,1.220001220703118,12.500022075796249,0.3141177379102764,1.7776577519615893,10,1.200000762939446,3.055000305175774,4.7250003814697195,2.979999542236321,-0.5,4,0.014162799082393596,1.7843088856227116,55.97999954223633,-1.220189265615813,56.75,1.393928885189809,55.81000137329102,0.014162799082393596
12263,2021-10-04,56.81999969482422,57.09000015258789,55.599998474121094,55.70000076293945,1218400.0,0.01864469233214372,-1.2575722984356892,-1.7777730682829853,31.249999999999844,18.647313552656325,-0.003060548834724841,1.652383131405628,3.004656518849984,1.4515709078314885,19.06163168616788,1.4900016784667969,-2.260380499592358,-1.1960006713867202,-4.460569507001942,2.068568164228502,-2.828285089194331,0.43628374642089085,-1.3100013732910156,82.91138323659787,67.3283225406081,1.6322844178076121,10,-0.07500076293945312,2.0149993896484375,3.684999465942383,1.9399986267089844,-1.3899993896484375,0,0.000527961623688844,1.8571428571428572,55.77999877929688,1.7843088856227116,55.97999954223633,-1.220189265615813,56.75,0.000527961623688844
12264,2021-10-05,56.40999984741211,57.1500015258789,56.209999084472656,57.1500015258789,1309900.0,-0.007215766448683381,1.5405413764840208,-0.660716414453623,29.454015901150967,19.34822785002116,0.2603007765635894,1.8965667191836104,3.4144581805315823,1.872965209832543,20.177887940197767,0.9400024414062429,-2.2412842315832364,-1.4390005111694322,-4.671643193400705,1.7936421710618404,-3.0553218522850685,0.17732082994620413,-0.9000015258789062,54.878034597376015,37.70520827412418,1.6163213411156365,10,0.33499908447265625,2.424999237060547,4.204999923706055,2.3499984741210938,-0.3299980163574219,1,0.011877361911982298,-1.2575722984356892,56.81999969482422,1.8571428571428572,55.77999877929688,1.7843088856227116,55.97999954223633,0.011877361911982298
12265,2021-10-06,57.08000183105469,57.11000061035156,55.83000183105469,56.15999984741211,1028100.0,0.011877361911982298,1.6122436269224332,-1.2432431039193468,38.801717429515165,21.612744546496334,-0.5209169584010311,0.9607899546844862,2.715610521309742,1.220285490083569,20.98607580973949,1.279998779296875,-2.218689639682154,-0.5689985275268583,-3.4340102239257604,2.2960131688720438,-2.001504375726306,0.8635073206725892,-1.5044033813476574,95.73173426498644,73.55603884370771,1.4325058481994504,10,-0.4850025177001953,1.7549972534179688,3.6499977111816406,1.6799964904785156,-1.7700004577636648,2,-0.01138755264589475,1.5405413764840208,56.40999984741211,-1.2575722984356892,56.81999969482422,1.8571428571428572,55.77999877929688,-0.01138755264589475
12266,2021-10-07,56.65999984741211,57.72000122070313,56.52000045776367,57.16999816894531,980200.0,-0.00735812841922634,-2.0379877639514796,-0.5543448064252632,41.14976399101319,24.012375663710742,-0.2161368768494185,1.120031112515207,3.1128973055571194,1.6598140877697318,21.548938024120957,1.2000007629394602,-2.1651119997332486,-0.7870004653930636,-3.2935319447681195,1.7195310139819924,-2.0402662050805915,0.4662652742944644,-1.0214252746582062,52.036199876065496,26.80710494574791,1.2532657396875277,10,-0.04500007629394531,2.174999237060547,4.152500152587891,2.0999984741210938,-1.3699989318847656,3,-0.017825596968817137,1.6122436269224332,57.08000183105469,1.5405413764840208,56.40999984741211,-1.2575722984356892,56.81999969482422,-0.017825596968817137
12267,2021-10-08,55.959999084472656,56.599998474121094,55.84000015258789,56.5,892000.0,-0.01235440813315547,1.0540554473003207,1.0588288092869484,36.60220324944517,25.629591560618184,0.33925768641953624,1.6021015257787639,3.796732200164847,2.357586042993276,23.32402520525427,0.8199996948242188,-2.0683735992580523,-1.2965011596679688,-3.633024115171594,1.0400217958356563,-2.4647626374197813,-0.1282396819161562,-0.19653891284180247,16.98113886559682,-8.010186478452603,1.1682614777518125,10,0.6550006866455078,2.875,4.857500076293945,2.799999237060547,0.2800025939941406,4,0.008220141029278372,-2.0379877639514796,56.65999984741211,1.6122436269224332,57.08000183105469,1.5405413764840208,56.40999984741211,0.008220141029278372
12268,2021-10-11,54.65999984741211,56.040000915527344,54.52999877929688,55.959999084472656,1479500.0,-0.02323086594583701,1.0684919695556312,2.407401912996793,32.47549432096544,29.09421375401661,1.5621072187828986,2.6629524692217856,5.077054278344583,3.64617766147947,25.05494860821811,1.5100021362304616,-1.9560054006806453,-2.3580003738403335,-4.7338405821884635,0.01783983450779658,-3.545920478014402,-1.1700802696662649,3.0600013732910227,4.075265474026373,-22.030364702138208,1.187920104174066,10,1.4650001525878977,3.614999771118164,6.114999771118164,4.099998474121094,1.3300018310546875,0,0.01134282717920887,1.0540554473003207,55.959999084472656,-2.0379877639514796,56.65999984741211,1.6122436269224332,57.08000183105469,0.01134282717920887
12269,2021-10-12,54.9900016784668,55.33000183105469,54.52999877929688,54.75,1175700.0,0.006037355140430245,-1.352935896644798,-0.18461678409094243,35.43403162069677,31.151561469209266,1.233245044318096,2.102892226860881,4.710816638502337,3.305613354061265,26.70700845487734,0.8000030517578054,-1.857593347266132,-1.8134986877441435,-4.102505190726681,0.47550781523839447,-2.958001939235416,-0.668995436252871,2.6661994934082074,14.420142542810455,-12.846572661727654,1.14450325149127,10,1.1349983215332102,3.0249977111816406,5.779997825622559,3.7699966430664062,1.1199989318847656,1,0.008001429592268572,1.0684919695556312,54.65999984741211,1.0540554473003207,55.959999084472656,-2.0379877639514796,56.65999984741211,0.008001429592268572
12270,2021-10-13,55.459999084472656,55.4900016784668,54.459999084472656,55.0,1125200.0,0.00854696111402209,2.96151588955075,1.9166494476674878,39.70080314938504,33.63122855093983,0.6269477829176751,1.4048513522135764,4.1825403201856375,2.8220907127344574,28.198886259208976,1.0300025939941406,-1.730749075210909,-1.153001213073729,-3.1989694502088426,0.8929670240613845,-2.175985331641286,-0.13001709450617227,2.1336780395507873,30.674826525000228,0.751617559413063,1.0229841185675583,10,0.6300010681152344,2.520000457763672,5.197500228881836,3.299999237060547,-0.20999908447265625,2,0.011179277980832403,-1.352935896644798,54.9900016784668,1.0684919695556312,54.65999984741211,1.0540554473003207,55.959999084472656,0.011179277980832403
12271,2021-10-14,56.13999938964844,56.18999862670898,55.459999084472656,55.56999969482422,849500.0,0.012261094778239334,1.1791090664784236,1.2391322375731844,44.745390748019275,36.6237133789101,-0.03125673938919249,0.5556551567635779,3.4525730521915747,2.1331803752329535,29.13514744122364,0.729999542236321,-1.4434799512885377,-0.3475008010864258,-2.16222327941621,1.4672216772433586,-1.254862040251318,0.5598604380784664,1.3283306127929748,78.50470954815432,43.29743129126571,0.9073612391648912,10,-0.049999237060546875,1.6800003051757812,4.622499465942383,2.6199989318847656,0.6500015258789062,3,-0.014784432229802524,2.96151588955075,55.459999084472656,-1.352935896644798,54.9900016784668,1.0684919695556312,54.65999984741211,-0.014784432229802524
12272,2021-10-15,55.77000045776367,56.22000122070313,55.63999938964844,56.209999084472656,956700.0,-0.006590647237395442,1.5217311982219837,-0.7719278285660746,47.52589076887417,38.4321456865628,0.37679924776461604,0.8046666422138742,3.7498668839035147,2.499372227348978,29.254819576838237,0.5800018310546946,-1.3102836246235157,-0.614499664306642,-2.3400414634674576,1.1110421348541735,-1.4772705638870463,0.24827123527376216,1.5779963079589905,74.43180586682358,33.64967650249027,0.862770899580406,10,0.31999969482421875,1.875,4.992498397827148,2.9899978637695312,2.099998474121101,4,-0.008606769558839211,1.1791090664784236,56.13999938964844,2.96151588955075,55.459999084472656,-1.352935896644798,54.9900016784668,-0.008606769558839211
12273,2021-10-18,55.33000183105469,55.599998474121094,54.86999893188477,55.5,1045000.0,-0.007889521662138188,2.945995546024376,0.38636068075219127,47.254007722796345,40.4099225556345,0.6517536118390126,1.0985800898401905,4.099910116274174,2.934403599335532,29.338794777984052,0.9000015258788991,-1.1369726954326893,-0.9259983062744155,-2.5565020125813263,0.7045054000324953,-1.7412501594278709,-0.1107464531209601,1.902475027417978,49.43191423877355,4.688807904002047,0.8152518531534563,10,0.7599983215332031,2.109996795654297,5.49749755859375,3.4299964904785156,2.529998779296875,0,0.016446770599985117,1.5217311982219837,55.77000045776367,1.1791090664784236,56.13999938964844,2.96151588955075,55.459999084472656,0.016446770599985117
12274,2021-10-19,55.66999816894531,55.83000183105469,55.4000015258789,55.61000061035156,1184400.0,0.006144882100831639,1.2631304208159706,-0.3529306166412351,43.36608162140579,40.91707413251123,0.21875337607858114,0.6460006837396293,3.675600676830477,2.6035016465185663,29.422022382684055,0.5,-0.9418943205706896,-0.49350185394287394,-2.029227444205631,1.0422237363198832,-1.2613646490742525,0.2743609411885046,1.4515795785673546,68.74986453506239,23.60285544244391,0.7678627951313798,10,0.4200019836425781,1.4250011444091797,5.082501411437988,3.0900001525878906,1.9500007629394602,1,0.0057482220234739145,2.945995546024376,55.33000183105469,1.5217311982219837,55.77000045776367,1.1791090664784236,56.13999938964844,0.0057482220234739145
12275,2021-10-20,56.45000076293945,56.7599983215332,55.790000915527344,55.86999893188477,1142200.0,0.014011184114413266,-1.6216221789201282,9.6670905391657,52.8834425319475,42.220816192615054,-0.7375769551168787,-0.22342817881815336,2.824413161700619,1.830834558770988,28.86169218407959,1.0900001525878906,-0.8761798910897127,0.33600063323974894,-1.0861016926938873,1.7581029591733852,-0.3750505297270692,1.047051796206567,0.5651138380516159,83.59800747600164,33.8810942703324,0.7110511629668198,10,-0.8400020599365234,0.6449985504150391,4.217499732971191,2.30999755859375,0.29000091552734375,2,-0.0060230318510661185,1.2631304208159706,55.66999816894531,2.945995546024376,55.33000183105469,1.5217311982219837,55.77000045776367,-0.0060230318510661185
12276,2021-10-21,56.75,56.81000137329102,56.4000015258789,56.52999877929688,789900.0,0.0053144239682190175,1.4117356670032364,0.37931125200599064,55.8787952769886,44.36265975123099,-1.1437440012051638,-0.5932215667499605,2.4449310940902507,1.5425445217527312,28.32652300460098,0.4099998474121236,-0.7468340801458595,0.6609998703002944,-0.6929636292056003,2.014963369806189,-0.015981879452652947,1.3379816200532417,0.16290998033033333,96.90714959886702,40.72763964640737,0.6769817497529487,10,-1.114999771118164,0.279998779296875,3.8324995040893555,2.009998321533203,0.5299987792968821,3,-0.026431718061673992,-1.6216221789201282,56.45000076293945,1.2631304208159706,55.66999816894531,2.945995546024376,55.33000183105469,-0.026431718061673992
12277,2021-10-22,57.38000106811523,57.5099983215332,56.91999816894531,57.0,741300.0,0.011101340407316806,-1.1851666089757626,1.7272679983354375,53.57143726015209,46.706653411140614,-1.7334229686137306,-1.2669130272467797,1.746609609630049,0.9182950437118862,27.402784346044097,0.7599983215332031,-0.7325035496362133,1.2775009155273338,-0.12388020244626574,2.6788820335009333,0.576810356540534,1.9781914745141336,-2.920001983642571,95.07586047452504,40.53130235592622,0.7006905589867999,10,-1.3950023651122976,-0.6650009155273366,3.0074987411499094,1.3799972534179759,-2.5900001525878835,4,-0.010282330805248652,1.4117356670032364,56.75,-1.6216221789201282,56.45000076293945,1.2631304208159706,55.66999816894531,-0.010282330805248652
12278,2021-10-25,56.5,57.31999969482422,56.45000076293945,57.31999969482422,680100.0,-0.015336372459641257,1.1219494040696323,-2.1578878682929683,50.54151707409555,48.385262905962705,-0.6313645557298457,-0.3829167357657042,2.5334384103878094,1.7905262996573441,25.868418046694764,0.9300003051757741,-0.7370060331679724,0.3824998855590849,-1.029656189919173,1.7946559610373427,-0.3235781521800476,1.0885779232982173,-1.9790009307861354,52.13270827645946,-2.271778798109345,0.7060780377391292,10,-0.5150012969970703,-0.04500007629394531,3.2775001525878906,2.594999313354492,-1.1399993896484375,0,0.024247768705925266,-1.1851666089757626,57.38000106811523,1.4117356670032364,56.75,-1.6216221789201282,56.45000076293945,0.024247768705925266
12279,2021-10-26,56.81000137329102,57.290000915527344,56.31000137329102,56.5,1497600.0,0.0054867499697526245,-1.840584036842347,-0.37805059593037643,48.301884076399546,49.340938564519874,-0.7331475763578226,-0.6473492988633964,2.113570397276682,1.4747982266749986,23.903083410232664,0.979999542236321,-0.633588445365028,0.6425012588501033,-0.7944091862861669,2.0794117039863735,-0.07595396371803531,1.360956481418242,-2.229222319030768,59.30244163171745,9.70729639270045,0.7184552225681368,10,-0.6200027465820384,-0.35500144958496804,2.8074989318847585,2.2849979400634695,-0.8800010681152415,1,0.01848264762679963,1.1219494040696323,56.5,-1.1851666089757626,57.38000106811523,1.4117356670032364,56.75,0.01848264762679963
12280,2021-10-27,56.5099983215332,57.02000045776367,56.43999862670898,56.9000015258789,994000.0,-0.00528081402051972,-1.188675442826573,-1.2580692795175759,49.042136074068445,49.81835471185867,-0.3000972916613591,-0.38604100104369365,2.2947316695330358,1.7674316426413128,22.752773186495883,0.5800018310546946,-0.3701988520412627,0.3544982910156236,-1.0658425942928815,1.7748391763241287,-0.355672151638629,1.0646687336698761,-1.8706348819274865,16.666454738501344,-31.272418527204678,0.7101704426542521,10,-0.31999969482421875,-0.28999900817871094,3.0275020599365234,2.585000991821289,0.43000030517577414,2,0.019642552527356916,-1.840584036842347,56.81000137329102,1.1219494040696323,56.5,-1.1851666089757626,57.38000106811523,0.019642552527356916
12281,2021-10-28,56.84000015258789,56.9000015258789,56.31000137329102,56.47999954223633,648100.0,0.00583970696967695,1.4583167766033673,-0.9230709038802167,55.898128191164325,50.74860331433535,-0.5815142459995073,-0.683345755219456,1.8575886969271522,1.4400475213938364,21.46932801640245,0.5900001525878764,-0.12923814348309293,0.6415000915527358,-0.8082373829041387,2.0912375660096103,-0.08336864567570501,1.3663688287811766,-2.143224015343627,44.166677263074575,-7.370552018562364,0.7248687372284374,10,-0.6500015258789062,-0.6200008392333984,2.520000457763672,2.4749984741210938,1.0900001525878906,3,-0.0017592975695398527,-1.188675442826573,56.5099983215332,-1.840584036842347,56.81000137329102,1.1219494040696323,56.5,-0.0017592975695398527
12282,2021-10-29,56.56999969482422,57.06000137329102,56.11999893188477,56.38999938964844,1374900.0,-0.004750183973238009,-1.6111134658585688,0.5,64.85224435167096,52.703962939765866,-0.20797026913405148,-0.3701010919486265,2.0131672464505925,1.6997855640070014,20.130923073523505,0.94000244140625,0.04518108631282303,0.33199958801269247,-1.1127675664759522,1.7767667425013371,-0.39038398923162987,1.0543831652570148,-1.8169591138941783,37.50003973640422,-19.21294362859429,0.722383577244322,10,-0.11499977111816406,-0.4799995422363281,2.6875,2.7449989318847656,1.7600021362304688,4,0.012550805874188997,1.4583167766033673,56.84000015258789,-1.188675442826573,56.5099983215332,-1.840584036842347,56.81000137329102,0.012550805874188997
12283,2021-11-01,56.849998474121094,56.90999984741211,56.06999969482422,56.52000045776367,982500.0,0.004949598387968379,2.733327681939558,1.8333192048488958,64.57677495502188,55.060706643500986,-0.2790256248754517,-0.6827417284583603,1.5970744679480973,1.4072162202425176,19.714989206283697,0.8400001525878906,0.13418835403174967,0.6104984283447266,-0.8368727716755373,2.0578696283649904,-0.11318717166540182,1.334184028354855,-2.0418187383789927,63.93426220076543,1.7942083924541095,0.7236856000101303,11,-0.1999988555908203,-0.7599983215332031,2.205000877380371,2.490001678466797,1.4800033569335938,0,-0.03623566603139816,-1.6111134658585688,56.56999969482422,1.4583167766033673,56.84000015258789,-1.188675442826573,56.5099983215332,-0.03623566603139816
12284,2021-11-02,57.08000183105469,57.22000122070313,56.47999954223633,57.0,1089200.0,0.004045793546296972,3.1111134658583945,0.24243124833828475,63.1921896958559,56.20612299504636,-0.32183023601182725,-0.9064507722039323,1.2698516624795388,1.1652134377208725,19.217147525885913,0.740001678466804,0.2309331689811529,0.8070016860961928,-0.6872415859577146,2.3012449581501,0.05988005006923913,1.5541233221231465,-2.217785723596762,87.82615618344967,20.809311809414496,0.7471216360269528,11,-0.29000282287597656,-0.9900016784667969,1.5099973678588867,2.164997100830078,1.05999755859375,1,-0.03013316688030221,2.733327681939558,56.849998474121094,-1.6111134658585688,56.56999969482422,1.4583167766033673,56.84000015258789,-0.03013316688030221
12285,2021-11-03,56.43000030517578,57.52999877929688,56.13000106811523,57.15999984741211,958900.0,-0.01138755264589475,-1.1052628559791873,-9.124785428189968,52.37316304780789,55.81660830291518,0.363233782467816,-0.3242679367126726,1.8230700106902304,1.7994736959067126,18.490741400879607,1.3999977111816548,0.3595867091408138,0.18950023651122905,-1.2583945162163488,1.6373949892388069,-0.5344471398525599,0.913447612875018,-1.5148285534363524,24.657591513599545,-39.21632575399535,0.7239473763637898,11,0.3699989318847656,-0.3400001525878906,1.7849998474121094,2.5149993896484375,2.4599990844726562,2,-0.008860535128406455,3.1111134658583945,57.08000183105469,2.733327681939558,56.849998474121094,-1.6111134658585688,56.56999969482422,-0.008860535128406455
12286,2021-11-04,55.6500015258789,56.77999877929688,54.95000076293945,56.38999938964844,1421400.0,-0.013822413168148473,1.4078974446491093,1.0136963394560232,49.079763933720244,55.31753348886719,1.0848748183972177,0.39651412746339787,2.4984502418093726,2.556161652559034,18.930346554254363,1.829998016357429,0.49259235831515724,-0.5399986267089929,-1.9967144647157866,0.9167172112978008,-1.2683565457123933,0.1883592922944075,1.879997253417983,27.131833377443538,-33.94397260908127,0.7283579190033984,11,0.5899982452392649,0.4399986267089915,2.4024991989135813,3.2949981689453196,4.0,3,0.023180540259827076,-1.1052628559791873,56.43000030517578,3.1111134658583945,57.08000183105469,2.733327681939558,56.849998474121094,0.023180540259827076
12287,2021-11-05,56.41999816894531,57.11000061035156,55.70000076293945,56.88999938964844,1869400.0,0.013836417285781,2.098888292699286,0.6351386182507955,57.956170559696325,56.14138387615617,0.18369890168919056,-0.3554791665572594,1.629658372720158,1.7859362640535466,18.643937826534067,1.4599990844726634,0.49530002356465275,0.2069980621337919,-1.248952959572243,1.6629490838398269,-0.5209774487192291,0.9349735729868129,1.1100006103515696,56.97668745037547,-5.341819268525761,0.7279755108530188,11,-0.17999839782714844,-0.3299980163574219,1.50250244140625,2.5250015258789062,3.1200027465820312,4,0.026763597753209467,1.4078974446491093,55.6500015258789,-1.1052628559791873,56.43000030517578,3.1111134658583945,57.08000183105469,0.026763597753209467
12288,2021-11-08,55.27999877929688,56.41999816894531,54.90999984741211,56.41999816894531,1320200.0,-0.02020559068851424,1.6491212806681748,2.425524316602803,47.45098743195889,56.04683980455165,1.26552536181579,0.8783858609249577,2.647519220019099,2.910293625541769,17.617414679790194,1.5099983215332031,0.41422039528720234,-0.964001274108881,-2.302380520283336,0.37437797206557377,-1.6331908971961084,-0.29481165102165363,2.1984000396728547,14.12210239408774,-45.425542884531716,0.669189623087229,11,0.9400005340576101,0.8100013732910085,2.62750053405761,3.6499996185302663,5.210002899169915,0,0.055173717784163134,2.098888292699286,56.41999816894531,1.4078974446491093,55.6500015258789,-1.1052628559791873,56.43000030517578,0.055173717784163134
12289,2021-11-09,55.43000030517578,55.6500015258789,55.02000045776367,55.36000061035156,841100.0,0.0027134864180764495,1.4705820754858518,-0.061403273948950336,42.73504784396493,55.346052223429034,1.0048559724014225,0.8042736005539268,2.3729920790093857,2.773944672020292,16.53541694664703,0.6300010681152273,0.3050216794670746,-0.8359996795654325,-2.099985356324588,0.42798599719372277,-1.4679925179450137,-0.20400684118585133,1.9456625549316513,19.847353807491608,-35.14377483105833,0.631992838379578,11,0.7899990081787109,0.6599998474121094,2.3599987030029297,3.499998092651367,5.549999237060547,1,0.05231826646062854,1.6491212806681748,55.27999877929688,2.098888292699286,56.41999816894531,1.4078974446491093,55.6500015258789,0.05231826646062854
12290,2021-11-10,56.08000183105469,56.11999893188477,55.459999084472656,55.6500015258789,947800.0,0.01172652935775309,1.588262573676765,6.1428882833788485,45.45456427626444,54.1856562328846,0.3212252765596233,0.21407863610419042,1.6066743070113105,2.125546900550667,15.394173391164824,0.6899986267089915,0.29944001957893107,-0.21699829101562784,-1.427011052944927,0.9930144709136712,-0.8220046719802738,0.38800808994901814,1.197034508544931,53.181889904407186,3.348569736291253,0.6050063809646485,11,0.1399974822998047,0.009998321533203125,1.7099971771240234,2.849996566772461,3.6899986267089844,2,0.036733193497383354,1.4705820754858518,55.43000030517578,1.6491212806681748,55.27999877929688,2.098888292699286,56.41999816894531,0.036733193497383354
12291,2021-11-11,55.31000137329102,56.0,54.9000015258789,56.0,989200.0,-0.013730392878433695,2.188407720078084,-1.6046468302549206,36.21839545203352,51.00411746625822,0.951424194670544,0.9683576939495779,2.2216106732967162,2.8942866306751824,15.253604090330445,1.1800003051757884,0.27036650537061035,-0.9454988479614173,-2.2326576255474038,0.34165992962456926,-1.5890782367544105,-0.301919459168424,1.8723535066210957,18.55203698013998,-24.502614720896098,0.6435793887929943,11,0.9049987792968679,0.7799987792968679,2.4049978256225515,3.6199970245361257,4.6199989318847585,3,0.06472605184360347,1.588262573676765,56.08000183105469,1.4705820754858518,55.43000030517578,1.6491212806681748,55.27999877929688,0.06472605184360347
12292,2021-11-12,55.290000915527344,55.45000076293945,54.9000015258789,55.31000137329102,831500.0,-0.00036160653167760515,2.666670905230011,0.028986228362617644,40.90227504789878,48.37361747657788,0.8613418459083846,1.0019231087646858,2.069900004128442,2.9205614840350975,15.142648778125334,0.549999237060554,0.25028183486654854,-0.9414993286132827,-2.2835051388513037,0.40050648162473834,-1.6125022337322932,-0.27049642349427216,1.755412763142779,25.65791124786085,-15.577221576720735,0.6710029051190103,11,0.9249992370605469,0.7049980163574219,2.4349985122680664,3.6399974822998047,4.110000610351555,4,0.07885694588815095,2.188407720078084,55.31000137329102,1.588262573676765,56.08000183105469,1.4705820754858518,55.43000030517578,0.07885694588815095
12293,2021-11-15,56.2400016784668,56.2599983215332,55.34000015258789,55.459999084472656,1341200.0,0.017182144098548235,1.2439092469656723,-38.99923707799492,46.09054165498009,46.47343436092502,-0.20594372210471334,0.13027190014204848,0.974384824947407,1.9876922120018463,14.058846068855168,0.9699974060058594,0.15838122662742649,-0.03699855804443075,-1.3102555482168796,1.2362584321280181,-0.6736270531306587,0.5996299370417972,0.6766872710358527,98.52965513372509,57.1187305176652,0.6366284950862252,11,-0.02500152587890625,-0.24500274658203125,1.4849977493286133,2.6899967193603516,3.3400001525878906,0,0.058677082833801686,2.666670905230011,55.290000915527344,2.188407720078084,55.31000137329102,1.588262573676765,56.08000183105469,0.058677082833801686
12294,2021-11-16,55.9900016784668,56.7400016784668,55.86999893188477,56.45000076293945,1365800.0,-0.004445234575725876,-1.4857058778651215,-0.5897404547299644,46.40886568692951,45.81073465416075,-0.14172402699903586,0.42738734655402766,1.1284144584674536,2.242207165498968,13.0198215916906,0.8700027465820241,0.008381606285951193,-0.30299873352051065,-1.5519492423662982,0.9459517753252769,-0.9274739879434009,0.32147652090237955,0.805686025618428,59.23913381500808,14.091032688137595,0.6244752544228921,11,0.0149993896484375,0.00499725341796875,1.2099981307983398,2.4499969482421875,3.55999755859375,1,0.08037149250043085,1.2439092469656723,56.2400016784668,2.666670905230011,55.290000915527344,2.188407720078084,55.31000137329102,0.08037149250043085
12295,2021-11-17,56.11000061035156,56.22999954223633,55.25,55.81999969482422,1319500.0,0.0021432207231191214,2.6981199976967813,-0.6304380276317317,44.80797103218723,45.336090998434855,-0.3485413290383974,0.29577496551006277,0.8689843630252412,2.1277861620294516,13.215671980326551,0.9799995422363281,-0.16744502362996627,-0.16599979400634624,-1.4152081611316945,1.083208573119002,-0.7906039775690203,0.4586043895563279,0.6300010681152344,65.76081435487062,19.642208029388925,0.6246041835626744,11,-0.10499954223632812,-0.11500167846679688,0.9599990844726562,2.329998016357422,3.8800010681152344,2,0.08679377791677156,-1.4857058778651215,55.9900016784668,1.2439092469656723,56.2400016784668,2.666670905230011,55.290000915527344,0.08679377791677156
12296,2021-11-18,55.25,56.209999084472656,55.06999969482422,55.97999954223633,1335800.0,-0.015327046889978213,-1.0917417065343304,-2.517231853937018,41.33858780158374,43.48969291420012,0.5014890009052237,1.0937126754067705,1.5889362034940007,3.010295444127337,13.532287223222406,1.1399993896484375,-0.38166407285390846,-0.951000404357913,-2.259111018498544,0.3571102097827179,-1.6050557114282284,-0.29694509728759755,1.4900016784667969,19.02165462480206,-27.02276063353724,0.6540553070703155,11,0.5700016021728516,0.9499988555908274,1.7849998474121094,3.154998779296875,5.430000305175781,3,0.08180996303644661,2.6981199976967813,56.11000061035156,-1.4857058778651215,55.9900016784668,1.2439092469656723,56.2400016784668,0.08180996303644661
12297,2021-11-19,56.790000915527344,57.02999877929688,55.43000030517578,55.58000183105469,3359900.0,0.027873319738051405,-1.1192002789019844,-1.6575340318240013,49.66217609457695,43.735380543379904,-1.0957358723674702,-0.5193850536723374,-0.04612476252032138,1.5016674536498726,14.285912933377565,1.779998779296882,-0.43907234367100756,0.6185005187988253,-0.601288296179554,1.8382893337772046,0.008606111309639175,1.2283949262880114,-1.8899993896484446,87.755205312552,42.15722572751766,0.6098944074891884,11,-0.8250007629394531,-0.5900020599365163,0.16499900817871094,1.6149978637695312,4.319999694824219,4,0.055291412907688686,-1.0917417065343304,55.25,2.6981199976967813,56.11000061035156,-1.4857058778651215,55.9900016784668,0.055291412907688686
12298,2021-11-22,57.86999893188477,57.9900016784668,56.5,56.72999954223633,1516400.0,0.019017397410573622,1.1594150818222027,0.942148968769907,54.05959474818492,44.993663532737685,-1.977680483284452,-1.5720853040090859,-1.1996321922786706,0.4514977222942136,14.709177369171728,1.4900016784667969,-0.38468544318363485,1.6299985885620174,0.19725422098922252,3.0627429561348123,0.91362640477562,2.346370772348415,-2.927397460937513,95.89031968970357,53.335740577069345,0.7163721837863976,11,-1.4249973297119212,-1.4399986267089915,-1.0024986267089915,0.5349998474121023,3.5800018310546804,0,0.02643861451932983,-1.1192002789019844,56.790000915527344,-1.0917417065343304,55.25,2.6981199976967813,56.11000061035156,0.02643861451932983
12299,2021-11-23,57.86000061035156,58.27000045776367,57.5099983215332,58.040000915527344,1135400.0,-0.00017277210502419926,1.3750089407052428,-0.1578950890765741,57.86579142620214,46.37268877161966,-1.773209176985823,-1.5593384532685661,-1.2599393330231976,0.4891739759553957,15.110696735496774,0.7600021362304688,-0.4599446207681481,1.567500305175784,-0.021605221410048614,3.156605831761617,0.7729475418828642,2.362053068468704,-2.7955031311035228,87.18750782310775,40.61885714747832,0.7945527632929178,11,-1.2749996185302734,-1.2749996185302734,-1.095001220703125,0.5449981689453125,3.6100006103515696,1,0.029726947849278096,1.1594150818222027,57.86999893188477,-1.1192002789019844,56.790000915527344,-1.0917417065343304,55.25,0.029726947849278096
12300,2021-11-24,57.61999893188477,58.099998474121094,57.43000030517578,58.0,774700.0,-0.00414797227678998,1.3103464151588695,2.111113465858478,61.520453694702034,49.184028576360596,-1.4435956324588375,-1.298488710779374,-1.0941591785375095,0.7562179753021994,15.504263217715152,0.6699981689453125,-0.35853359647964567,1.2719985961914162,-0.42309090174184405,2.9670880941246764,0.4244538472247825,2.11954334515805,-2.3631712739257935,79.687457159172,29.393639414139628,0.8475447489666318,11,-1.0349979400634837,-1.0349979400634837,-1.0274991989135813,0.7849998474121023,3.229999542236321,2,0.03349532004430111,1.3750089407052428,57.86000061035156,1.1594150818222027,57.86999893188477,-1.1192002789019844,56.790000915527344,0.03349532004430111
12301,2021-11-26,56.7400016784668,57.790000915527344,56.52000045776367,57.36999893188477,638100.0,-0.015272427451070603,-1.3738333083773628,1.6578828489685786,51.8475953531172,50.40017527694042,-0.3793093545148878,-0.4494086256425902,-0.28015190446298277,1.6513893630639416,15.60666531138287,1.2700004577636719,-0.23850826589671215,0.3970012664794922,-1.2925586996959382,2.0865612326549225,-0.44777871660822655,1.241781249567211,-1.3023836525195378,46.12680644039065,-3.1844583370557302,0.8447799830877154,11,-0.07000160217285156,-0.1550006866455078,-0.38750267028808594,1.6649971008300781,3.9799995422363352,4,0.05727881395592904,1.3103464151588695,57.61999893188477,1.3750089407052428,57.86000061035156,1.1594150818222027,57.86999893188477,0.05727881395592904
12302,2021-11-29,57.27999877929688,57.36999893188477,56.41999816894531,56.88999938964844,1044000.0,0.009517044146211573,2.333337794969893,-0.6190493490766014,62.40695164893413,52.21310972071309,-0.6787136162628826,-0.9839338916281761,-0.8547896561047494,1.1297008594976035,15.557574759597854,0.9500007629394602,-0.16695585345393482,0.901498413085946,-0.8372636091660297,2.6402604353379218,0.03211740195995816,1.770879424211934,-1.6724378074406374,46.4864619654537,-6.975431336245009,0.8693810111259885,11,-0.6099987030029368,-0.694997787475593,-0.9474992752075266,1.124999999999993,3.979999542236321,0,0.05935756980336704,-1.3738333083773628,56.7400016784668,1.3103464151588695,57.61999893188477,1.3750089407052428,57.86000061035156,0.05935756980336704
12303,2021-11-30,54.790000915527344,56.9900016784668,54.52999877929688,56.93999862670898,3439400.0,-0.04347063402294482,1.1866655363879053,-5.5128232716458765,46.923078051686254,52.27024442790828,1.7701182125528945,1.4164429137003793,1.5686627043096948,3.6249913780554692,15.975836473157779,2.75,-0.002780279718450629,-1.485499572753909,-3.346426565841618,0.37542742033379994,-2.41596306929776,-0.5550360762100581,3.479999542236328,6.951925656275354,-48.66505575460303,0.9304634965438532,11,1.6099987030029297,1.6099987030029297,1.5599985122680664,3.6149978637695312,6.219997406005859,1,0.11534950883771833,2.333337794969893,57.27999877929688,-1.3738333083773628,56.7400016784668,1.3103464151588695,57.61999893188477,0.11534950883771833
12304,2021-12-01,55.36000061035156,56.68999862670898,55.0099983215332,55.290000915527344,1285000.0,0.010403352533302934,-4.333292966479342,-0.03255803225285626,46.51161931066298,52.45953868107226,1.2307850765322428,0.749400219658682,0.9496193727124336,3.0607784988719544,16.822288341740137,1.8999977111816335,0.13389246138827104,-0.8294998168945327,-2.6928573668771136,1.0338577330880483,-1.7611785918858232,0.10217895809675781,2.8351998138427703,23.249352997369094,-31.32585367030604,0.9316787749912891,12,1.039999008178711,1.039999008178711,0.8599987030029297,3.0449981689453125,5.630001068115234,2,0.11000722697696541,1.1866655363879053,54.790000915527344,2.333337794969893,57.27999877929688,-1.3738333083773628,56.7400016784668,0.11000722697696541
12305,2021-12-02,55.93000030517578,56.47999954223633,55.31999969482422,55.31999969482422,953600.0,0.010296237148480714,-2.803274382770093,8.71433242506812,53.06323846213283,53.76227764335548,0.7069059067532208,0.14758806920757905,0.33876740653823134,2.5064854175420237,17.338462601463906,1.1599998474121094,0.18005002729665875,-0.23450012207031534,-2.0976881978771402,1.6286879537365095,-1.1660941599737313,0.6970939158331007,2.1918960861206003,42.94480394107103,-15.518419372545651,0.9315940379034137,12,0.4699993133544922,0.4699993133544922,0.3924989700317383,2.4749984741210938,4.700000762939446,3,0.09905240274090743,-4.333292966479342,55.36000061035156,1.1866655363879053,54.790000915527344,2.333337794969893,57.27999877929688,0.09905240274090743
12306,2021-12-03,56.93999862670898,57.02999877929688,55.52999877929688,56.31000137329102,1535600.0,0.018058257035977965,2.703714867003175,1.0327813492758102,57.42573951463676,54.624895801139914,-0.042639715490956576,-0.8019269087504526,-0.6950640422074557,1.50704924082563,16.592749400354435,1.5,0.27146779673145005,0.7109983444213768,-1.1664559953158289,2.5884526841585824,-0.2277288254472225,1.649725514289976,1.1100598123474157,84.8591449974407,21.327299856262343,0.9387271698686028,12,-0.5399990081787038,-0.5399990081787038,-0.734999656677239,1.4650001525878977,2.8600006103515696,4,0.06866877312459296,-2.803274382770093,55.93000030517578,-4.333292966479342,55.36000061035156,1.1866655363879053,54.790000915527344,0.06866877312459296
12307,2021-12-06,57.93000030517578,58.72000122070313,57.43000030517578,57.68999862670898,982200.0,0.017386752763327573,-2.39474674871632,0.38095670602484577,57.57847591931718,55.01588259793239,-0.9542792959940058,-1.763413858977259,-1.6933730400640954,0.5242127721241019,15.95340595356356,1.7800025939941548,0.40084766486356926,1.625499916076663,-0.39991132752573577,3.6509111596790618,0.6127942942754672,2.638205537877859,-3.400001525878899,81.14557386123597,21.130237054553767,1.0127056218011978,12,-1.3050003051757741,-1.3050003051757741,-1.725001335144043,0.47499847412109375,2.200000762939446,0,0.04816158986413943,2.703714867003175,56.93999862670898,-2.803274382770093,55.93000030517578,-4.333292966479342,55.36000061035156,0.04816158986413943
12308,2021-12-07,58.33000183105469,58.5,57.59000015258789,57.83000183105469,1046300.0,0.006904911509955092,1.1666757493188011,2.0833187634108894,60.353990665800175,55.29234918010995,-1.4328464687103377,-2.0271331414000286,-2.067868608303243,0.12195953204937382,14.646121596119748,0.9099998474121094,0.659203604679206,1.8730012893676786,-0.28271607635716833,4.028718655092526,0.7951426065052516,2.9508599722301057,-3.7162030029296815,89.48789528612761,28.16094893075141,1.077858682862425,12,-1.7050018310546804,-1.7050018310546804,-2.057501792907715,0.0749969482421875,2.30999755859375,1,0.05023138005318217,-2.39474674871632,57.93000030517578,2.703714867003175,56.93999862670898,-2.803274382770093,55.93000030517578,0.05023138005318217
12309,2021-12-08,58.33000183105469,58.68000030517578,57.93000030517578,58.38999938964844,1000100.0,0.0,1.3437522351763107,-0.1199951171875,59.928455612999706,55.115460504365245,-1.5188934654625754,-1.895938407708286,-2.029264003517582,0.1276685323675082,13.319991065257486,0.75,0.7406722705438042,1.728001213073732,-0.5247964098078626,3.9807988359553264,0.6016024016329311,2.8544000245145327,-3.6340789550781167,88.52943486407324,26.616467930617873,1.1263988114407972,12,-1.7050018310546804,-1.7050018310546804,-1.9600019454956055,0.0749969482421875,1.7399978637695312,2,0.04594542099005561,1.1666757493188011,58.33000183105469,-2.39474674871632,57.93000030517578,2.703714867003175,56.93999862670898,0.04594542099005561
12310,2021-12-09,58.13999938964844,58.599998474121094,57.70000076293945,58.56000137329102,921900.0,-0.003257370743045218,2.6000183106865746,7.000317904374483,63.74881493881234,56.43781823610915,-1.393961878481008,-1.6271162387847937,-1.8323724605335343,0.31818158528567153,12.473423980560167,0.8999977111816406,0.685380766232143,1.4349988937377915,-0.9040287655535195,3.7740265530291026,0.26548506409213246,2.6045127233834506,-3.363594946777333,81.81813833349256,13.881567017587443,1.1695138296456573,12,-1.5149993896484304,-1.5149993896484304,-1.6999998092651367,0.2649993896484375,1.529998779296875,3,0.04901964772510459,1.3437522351763107,58.33000183105469,1.1666757493188011,58.33000183105469,-2.39474674871632,57.93000030517578,0.04901964772510459
12311,2021-12-10,58.88999938964844,59.13000106811523,58.13999938964844,58.45000076293945,872200.0,0.012899896936248156,1.1521729215127907,-1.0476108300560216,60.80246840902684,56.259542320563895,-2.0192589383764457,-2.2083851411462945,-2.5418030410743953,-0.4127305924343929,11.27983535957345,0.9900016784667898,0.6042576526326471,2.0059989929199205,-0.42947859692760915,4.44147658276745,0.7882601979961521,3.223737787843689,-4.0347230112206915,85.88226054370666,19.607736788625232,1.2177387949237652,12,-2.059999465942383,-2.059999465942383,-2.4449996948242188,-0.5699996948242188,0.529998779296875,4,0.029546641136027008,2.6000183106865746,58.13999938964844,1.3437522351763107,58.33000183105469,1.1666757493188011,58.33000183105469,0.029546641136027008
12312,2021-12-13,59.6500015258789,59.9900016784668,58.86999893188477,58.86999893188477,1038500.0,0.012905453287609614,-1.8717923637840055,1.7727387010914948,59.46810120962447,57.65343378255703,-2.6906750949085776,-2.766857312691492,-3.2451204042616624,-1.1512671996824295,10.252639964711985,1.1200027465820241,0.5229844628917846,2.5480010986328026,-0.061064687585158595,5.157066884850764,1.2434682055238255,3.8525339917417796,-4.623736159863654,85.83333598242668,22.34230526050048,1.3045328931089801,12,-2.150001525878899,-2.390001296997063,-3.485001564025872,-1.3400020599365163,0.07999801635742898,0,0.0025146304668000052,1.1521729215127907,58.88999938964844,2.6000183106865746,58.13999938964844,1.3437522351763107,58.33000183105469,0.0025146304668000052
12313,2021-12-14,59.540000915527344,60.0099983215332,59.27999877929688,59.5099983215332,1253700.0,-0.001844100713121244,-1.9795797619326232,0.03846473617543707,58.84210686934622,59.02348795574406,-2.0517976973171983,-2.5264872160484586,-3.11207198780194,-1.0369882802180967,10.213823199768116,0.729999542236321,0.6123421109815155,2.27300052642822,-0.5176085413898122,5.063609594246252,0.8776959925192074,3.6683050603372322,-4.215911370765006,79.65377044415673,18.368697241126952,1.3953045339090158,12,-1.8750019073486328,-2.2700023651123047,-3.3750009536743164,-1.230001449584961,0.21999740600585938,1,0.009909307079537077,-1.8717923637840055,59.6500015258789,1.1521729215127907,58.88999938964844,2.6000183106865746,58.13999938964844,0.009909307079537077
12314,2021-12-15,60.4900016784668,60.88000106811523,59.66999816894531,59.66999816894531,1199200.0,0.01595567262901576,-1.9512139524281202,27.331087094723458,64.05486289879651,60.2447795598178,-2.4558391633909125,-3.2907943630328447,-4.01429311420145,-1.9769833861174106,10.936401826107407,1.3400001525878835,0.5893787051875563,2.9980012893676786,-0.07086209387895792,6.066864672614315,1.4635695977443604,4.532432980990997,-4.791039431562787,87.73586942700393,27.589760823526106,1.5344316916233174,12,-2.285001754760742,-2.785001754760742,-4.3350019454956055,-2.180002212524414,-1.7400016784667969,2,0.002479710812027358,-1.9795797619326232,59.540000915527344,-1.8717923637840055,59.6500015258789,1.1521729215127907,58.88999938964844,0.002479710812027358
12315,2021-12-16,60.97999954223633,61.27999877929688,60.38000106811523,60.54999923706055,854800.0,0.00810047694119942,-1.3376665840970956,0.5243883717360055,71.58858449865477,61.818429002486475,-2.4073167618808426,-3.5808281418408967,-4.471431881926357,-2.4720675948777213,11.21626139489573,0.8999977111816548,0.9523996410128248,3.2444992065429688,-0.12113209993385254,6.61013051301979,1.5616835533045546,4.927314859781383,-4.762933413211194,90.44588231292165,27.34802902758379,1.6828156532384115,12,-1.625,-3.075000762939446,-4.824999809265137,-2.6700000762939453,-2.6699981689453054,3,-0.014922923159122359,-1.9512139524281202,60.4900016784668,-1.9795797619326232,59.540000915527344,-1.8717923637840055,59.6500015258789,-0.014922923159122359
12316,2021-12-17,59.77000045776367,60.959999084472656,59.36999893188477,60.81999969482422,2205100.0,-0.01984255647025024,1.3909812391187641,-2.4418569578254465,61.868452240470596,62.295093038170194,-0.8422356770036998,-2.1237239220884874,-3.2284165222983603,-1.2684943953365746,10.987188778318489,1.6100006103515554,1.2877238981795571,1.808500099182126,-1.4600247750487085,5.077024973412961,0.17423766206670876,3.4427625362975434,-2.9453824107059248,37.34446401917133,-26.703972990220315,1.6342624371154184,12,-0.33500099182128906,-1.8650016784667898,-3.6150007247924805,-1.460000991821289,-1.6700019836425781,4,-0.001673118421490205,-1.3376665840970956,60.97999954223633,-1.9512139524281202,60.4900016784668,-1.9795797619326232,59.540000915527344,-0.001673118421490205
12317,2021-12-20,59.93000030517578,60.0,58.75,59.43999862670898,930400.0,0.0026769256514422857,2.968247240404236,-0.4666686042920893,81.49508016470514,64.64410298249295,-0.7696361522669122,-2.146472097730836,-3.3302935889126957,-1.4265504547451116,11.459705941941662,1.25,1.535164646617602,1.811499977111815,-1.5211159336224682,5.144115887846098,0.14519202174466983,3.47780793247896,-2.5707365702493377,46.6403507713833,-23.612954058688103,1.6663079553671434,12,-0.4400005340576172,-2.025001525878899,-3.7775001525878906,-1.6200008392333984,-1.0200004577636719,0,-0.008509963851717539,1.3909812391187641,59.77000045776367,-1.3376665840970956,60.97999954223633,-1.9512139524281202,60.4900016784668,-0.008509963851717539
12318,2021-12-21,59.4000015258789,60.47999954223633,59.2400016784668,60.11999893188477,794700.0,-0.008843630512231249,-1.3846179239919452,-1.4693774279686493,74.87684451355577,66.30503508255474,-0.08034546800466558,-1.5768164321319773,-2.705223022275433,-0.8917621818886161,11.875640231144736,1.2399978637695312,1.655917734121907,1.2050010681152301,-2.1735227085314506,4.583524844761911,-0.4842608202081067,2.894262956438567,-1.5702495856280052,25.691772312219953,-48.420815298053654,1.6892618883233397,12,0.08999824523926492,-1.495002746582017,-3.295001983642571,-1.0900020599365163,-0.09000015258787641,1,0.005555522018188208,2.968247240404236,59.93000030517578,1.3909812391187641,59.77000045776367,-1.3376665840970956,60.97999954223633,0.005555522018188208
12319,2021-12-22,59.58000183105469,59.68000030517578,59.08000183105469,59.13999938964844,716000.0,0.0030303080900995205,-1.1428610354223434,-0.6111167036658193,73.6093139765907,67.40064608675233,-0.07195314247158535,-1.7089714542490029,-2.7967383195265185,-1.0757773526897623,12.019084397024123,0.5999984741210938,1.7201696177597512,1.2990013122558608,-2.130793603073272,4.7287962275849935,-0.415896145408702,3.0138987699204236,-1.3362202701182753,32.8064123131852,-43.379513593492184,1.7148974576645648,12,0.12999725341796875,-1.6750030517578054,-3.4750022888183594,-1.2700023651123047,0.279998779296875,2,0.0030210890390522938,-1.3846179239919452,59.4000015258789,2.968247240404236,59.93000030517578,1.3909812391187641,59.77000045776367,0.0030210890390522938
12320,2021-12-23,59.54999923706055,60.08000183105469,59.45000076293945,59.68000030517578,609600.0,-0.0005035681952346716,-2.818211243020796,-0.2954553336107643,69.33331600238266,68.34851804156965,0.2001381515352776,-1.6094835143670636,-2.6919267204817743,-1.0632575494166616,12.360806716698153,0.6300010681152344,1.723262283456009,1.1724987030029297,-2.287461202634276,4.632458608640135,-0.5574812498156732,2.9024786558215325,-0.9418716099208808,36.199075496514986,-37.283251212664275,1.7299799528186033,12,0.4650001525878906,-1.6450004577636648,-3.549999237060547,-1.3099994659423828,-0.8899993896484375,3,-0.01343407636120797,-1.1428610354223434,59.58000183105469,-1.3846179239919452,59.4000015258789,2.968247240404236,59.93000030517578,-0.01343407636120797
12321,2021-12-27,59.9900016784668,60.0,59.31999969482422,59.56999969482422,458800.0,0.007388790042711202,2.0909201251918192,-3.230757944775375,66.61289181348616,69.14238366422094,-0.07534288016057644,-1.8904440845791157,-3.0723866865835916,-1.5175633323025295,13.20238057825846,0.6800003051757812,1.7532839609255575,1.4500011444091783,-1.9913698964648319,4.891372185283188,-0.27068437602782325,3.17068666484618,-1.0612495130682618,71.67641656505162,-0.8020034492114689,1.7206855204370033,12,0.024997711181640625,-2.0850028991699148,-3.990001678466797,-2.0100021362304688,-0.13000106811523438,0,-0.02800467174813903,-2.818211243020796,59.54999923706055,-1.1428610354223434,59.58000183105469,-1.3846179239919452,59.4000015258789,-0.02800467174813903
12322,2021-12-28,60.68000030517578,60.68999862670898,60.040000915527344,60.18000030517578,475300.0,0.011501893772352778,1.5000073360036796,1.1904705679330796,68.10474949979898,70.1715661787157,-0.6748376456983536,-2.4376420313804843,-3.6816693604326787,-2.2266204774139737,14.176742473267723,0.6999969482421804,1.7850604794022118,1.9699996948242173,-1.5444339609557574,5.484433350604192,0.21278286693422643,3.7272165227142082,-1.4690985461094428,99.3789850041824,27.85203490007413,1.7572168278899891,12,-0.6650009155273438,-2.775001525878899,-4.670000076293945,-2.700000762939453,-0.8199996948242188,1,-0.04251815784573465,2.0909201251918192,59.9900016784668,-2.818211243020796,59.54999923706055,-1.1428610354223434,59.58000183105469,-0.04251815784573465
12323,2021-12-29,61.11000061035156,61.2599983215332,60.56000137329102,60.9000015258789,519200.0,0.0070863596409558305,1.745115638931247,0.4199981689453267,70.08667955136552,70.84176802900114,-0.9596283226894187,-2.4979587330773043,-4.010108242526712,-2.678641483443087,13.848782757102116,0.6999969482421804,1.8329441028308011,2.0840000152587876,-1.0637607998912841,5.231760830408859,0.5101196076837553,3.65788042283382,-1.7900009155273438,93.11935996976234,22.76230646334392,1.573880407575035,12,-1.095001220703125,-3.2050018310546804,-5.027501106262207,-3.2900009155273438,-1.9799995422363352,2,-0.03600066668248059,1.5000073360036796,60.68000030517578,2.0909201251918192,59.9900016784668,-2.818211243020796,59.54999923706055,-0.03600066668248059
12324,2021-12-30,61.45000076293945,61.56000137329102,60.93999862670898,61.31999969482422,601500.0,0.005563739963869274,2.5428496692133518,0.6190554041779991,73.40876754044953,71.04401058920057,-1.2841768081277039,-2.485764555753292,-4.253462939134664,-3.0371524149828844,13.572486973473152,0.6200027465820455,1.8614112542731576,2.119500160217285,-0.6957480588958305,4.934748379330401,0.7118760506607273,3.527124269773843,-1.8948011779785148,95.08926214613996,25.100409079603963,1.4076241095565578,12,-1.2950000762939453,-3.4050006866455007,-5.012499809265137,-3.8050003051757812,-2.3500022888183594,3,-0.03482505066035846,1.745115638931247,61.11000061035156,1.5000073360036796,60.68000030517578,2.0909201251918192,59.9900016784668,-0.03482505066035846
12325,2021-12-31,61.47000122070313,61.75,61.040000915527344,61.36000061035156,580400.0,0.0003254753053760773,1.1194060443189324,0.8461515889551297,70.34700486283347,71.98607199168532,-1.3715992859803023,-2.181276681839023,-4.199738575991866,-3.0728611834533837,13.325152672570848,0.7099990844726562,1.9132583169268145,1.8625005722045955,-0.6137524186888754,4.3387535630980665,0.62437407675786,3.100627067651331,-1.634129385375985,88.47741793692437,19.65218255481402,1.238126495446735,12,-1.220001220703132,-3.3300018310546946,-4.885000228881843,-4.030002593994148,-2.0,4,-0.026191647606626733,2.5428496692133518,61.45000076293945,1.745115638931247,61.11000061035156,1.5000073360036796,60.68000030517578,-0.026191647606626733
12326,2022-01-03,60.849998474121094,61.36999893188477,60.09000015258789,61.36999893188477,885400.0,-0.010086265402142525,3.9230678942154964,-4.727250658898358,59.67738759879753,69.56188392880671,-0.6507179871687967,-1.3210586150509727,-3.5213668002226655,-2.477441050804245,13.304457250425788,1.3800010681152415,1.808018572795298,1.0469978332519503,-1.1434126558382687,3.2374083223421692,-0.04820741129316275,2.1422030777970633,0.9000015258789062,47.368303641141644,-18.508030226279764,1.095205244545111,1,-0.43499755859375,-2.7099990844726562,-4.264997482299805,-3.7549991607666016,-1.729999542236321,0,-0.03599011802178387,1.1194060443189324,61.47000122070313,2.5428496692133518,61.45000076293945,1.745115638931247,61.11000061035156,-0.03599011802178387
12327,2022-01-04,60.72000122070313,61.72999954223633,60.56999969482422,60.58000183105469,1003800.0,-0.0021363559026751355,-13.49966622162884,-0.26922935847119805,59.48553113822696,67.8517379982146,-0.44351463179692985,-1.0238159669753557,-3.353617578847448,-2.3703174596019494,14.199957505668234,1.1599998474121094,1.5692102803195098,0.7775005340576229,-1.260742805393427,2.815743873508673,-0.24162113566789856,1.7966222037831443,-0.6300010681152415,37.951875061759466,-25.1001664804524,1.0191216697255234,1,-0.30500030517578836,-2.5800018310546946,-4.092500686645515,-3.62500190734864,-3.490001678466804,1,-0.014163382626190435,3.9230678942154964,60.849998474121094,1.1194060443189324,61.47000122070313,2.5428496692133518,61.45000076293945,-0.014163382626190435
12328,2022-01-05,61.2599983215332,61.91999816894531,60.61000061035156,60.68999862670898,925600.0,0.008893232707082976,-2.589055412721306,4.071444141689217,56.62647991932008,65.96475643629564,-0.773239200309618,-1.4050899106578498,-3.8204401294302457,-2.936826912325955,15.191971915208716,1.30999755859375,1.537771263181888,1.1709978103637724,-0.7993066845821701,3.141302305309715,0.18584556289079757,2.156150057836747,-1.1699981689453125,63.93439547405482,3.839262448834617,0.9851522474729721,1,-0.6399993896484375,-3.0349998474121094,-4.632497787475586,-4.229999542236328,-3.80999755859375,2,-0.022853374951685823,-13.49966622162884,60.72000122070313,3.9230678942154964,60.849998474121094,1.1194060443189324,61.47000122070313,-0.022853374951685823
12329,2022-01-06,61.0099983215332,61.849998474121094,60.95000076293945,61.4900016784668,750000.0,-0.004080966484651727,-2.0,-0.8421116033783408,50.269288877383154,63.84653120018459,-0.3342078709829863,-0.9950325876772581,-3.508655700127747,-2.7241634305556346,16.089176487171276,0.8999977111816406,1.324598635009231,0.7869979858398466,-1.0388408618319005,2.6128368335115937,-0.12592143799602695,1.6999174096757201,-0.8467982482910159,50.273178480081214,-5.735646043868506,0.9129194238358753,1,-0.3899993896484375,-2.5450000762939453,-4.60999870300293,-4.2949981689453125,-4.13999938964843,3,-0.030814576383203063,-2.589055412721306,61.2599983215332,-13.49966622162884,60.72000122070313,3.9230678942154964,60.849998474121094,-0.030814576383203063
12330,2022-01-07,60.9900016784668,61.45000076293945,60.2400016784668,60.86000061035156,811100.0,-0.00032776009861568145,1.3047618355609971,-0.27083366446793294,63.92696330746649,63.548094699515744,-0.09886217759865445,-0.7911352560329306,-3.4161616546958697,-2.7435953843482253,16.981065793903067,1.2099990844726562,1.2189304638724465,0.6245012283325195,-0.9434869617544237,2.1924894184194628,-0.15949286671094853,1.4084953233759876,-0.7565296813964864,49.18046455975636,-8.809676528365884,0.7839940950434708,1,-0.01000213623046875,-2.3700027465820312,-4.590002059936523,-4.535001754760742,-4.640003204345703,4,-0.030988738355995027,-2.0,61.0099983215332,-2.589055412721306,61.2599983215332,-13.49966622162884,60.72000122070313,-0.030988738355995027
12331,2022-01-10,60.63000106811523,61.86000061035156,60.47000122070313,61.86000061035156,980400.0,-0.005902616829713492,1.2601624503391244,-9.461457202382753,57.641933036208705,62.385559536894604,0.4039490416991427,-0.3099875177917468,-2.996990714128323,-2.4204075001170366,17.588164336478982,1.3899993896484304,1.1191557270694545,0.17750053405760724,-1.2307282889725428,1.5857293570877573,-0.5266138774574642,0.8816149455726787,-0.3899993896484304,23.214297878523922,-34.71565500651582,0.7041144115150749,1,0.3749980926513743,-1.9050025939941335,-4.230001449584954,-4.175001144409173,-4.29999923706054,0,-0.019132439831377912,1.3047618355609971,60.9900016784668,-2.0,61.0099983215332,-2.589055412721306,61.2599983215332,-0.019132439831377912
12332,2022-01-11,59.79999923706055,60.959999084472656,59.45000076293945,60.72000122070313,1464700.0,-0.013689622570222437,1.1571439859836894,0.7479693707608013,54.09833630770224,60.60907695426535,1.224795733708504,0.5605685877841751,-2.10753902916683,-1.6333765962566105,17.216310532482616,1.5099983215332031,1.0697868127544865,-0.6600011825561509,-2.0517356781330065,0.7317333130207047,-1.3558684303445787,0.03586606523227687,2.1199989318847656,14.169993590684099,-45.86173916231841,0.695867247788428,1,0.8850002288818359,-0.125,-3.3999996185302734,-3.434999465942383,-3.180000305175774,1,-0.011371242706544216,1.2601624503391244,60.63000106811523,1.3047618355609971,60.9900016784668,-2.0,61.0099983215332,-0.011371242706544216
12333,2022-01-12,60.13000106811523,60.22999954223633,59.459999084472656,59.66999816894531,874800.0,0.00551842533887803,1.3333352599485593,-0.500002073200554,55.46718641574105,58.61556794040885,0.8282625617627346,0.2920057132650484,-2.3820572075575583,-2.0160436755843776,16.809616187824762,0.7700004577636719,1.0330340735802963,-0.35949935913086506,-1.692915137444281,0.9739164191825509,-1.0262072482875695,0.30720853002583937,1.7405971527099666,28.215782084217462,-33.803225850839354,0.6667078891567071,1,0.5549983978271555,-0.3750019073486257,-3.50500106811522,-3.5400009155273366,-3.0300025939941335,2,-0.04822886203833221,1.1571439859836894,59.79999923706055,1.2601624503391244,60.63000106811523,1.3047618355609971,60.9900016784668,-0.04822886203833221
12334,2022-01-13,60.63999938964844,60.9000015258789,59.9900016784668,60.18999862670898,943300.0,0.008481595085213511,-1.141189564717851,0.9782563626261843,59.891111475734434,57.45380200850896,0.21376174792399638,-0.21732114482780673,-2.8369165287204794,-2.556956062697232,15.968476511780525,0.9099998474121023,0.9390642992992895,0.1429990768432603,-1.1921148351567155,1.478112988843236,-0.524557879156724,0.8105560328432446,1.1821868820190389,49.37753950427927,-15.250393148159574,0.6675569559999873,1,0.04500007629394531,-0.8299999237060547,-4.01499938964843,-4.049999237060547,-3.9399986267089844,3,-0.052605518779961113,1.3333352599485593,60.13000106811523,1.1571439859836894,59.79999923706055,1.2601624503391244,60.63000106811523,-0.052605518779961113
12335,2022-01-14,60.06999969482422,60.95000076293945,59.81999969482422,60.83000183105469,1153000.0,-0.00939973120978499,1.2600021362304688,-1.6888907726867872,50.70920282910076,56.4573370340982,0.6306012799493672,0.29619413084355983,-2.196309735132985,-2.0165489615391365,14.76319264971026,1.1300010681152344,0.7660701401719479,-0.38150062561035014,-1.709312421610484,0.9463111703897837,-1.045406523610417,0.2824052723897168,1.7047428666686955,25.726098387538443,-36.4400842985866,0.6639058980000668,1,0.6149997711181641,-0.26000022888183594,-3.4449996948242116,-3.479999542236328,-4.1100006103515625,4,-0.053271196590586434,-1.141189564717851,60.63999938964844,1.3333352599485593,60.13000106811523,1.1571439859836894,59.79999923706055,-0.053271196590586434
12336,2022-01-18,59.66999816894531,59.95000076293945,58.63000106811523,59.90999984741211,952000.0,-0.006658923387898308,7.249907613813865,0.31579079455905235,40.56072500659551,54.354580797250264,0.9449933513414663,0.7255172485104708,-1.7037478586425294,-1.6471697580329376,14.487010152359654,1.4399986267089915,0.5113905548312374,-0.7765020370483384,-2.1158226278633165,0.5628185537666397,-1.4461623324558275,-0.10684174164084936,2.058249556576534,44.63510670519585,-12.294164398610363,0.6696602954074905,1,0.6050014495849609,0.3600006103515625,-3.0449981689453054,-3.079998016357422,-3.7399978637695312,1,-0.05563934634997325,1.2600021362304688,60.06999969482422,-1.141189564717851,60.63999938964844,1.3333352599485593,60.13000106811523,-0.05563934634997325
12337,2022-01-19,59.41999816894531,59.97000122070313,58.88000106811523,59.40999984741211,1619400.0,-0.00418971020062997,-1.0373913074479573,-0.04165938170547564,33.6556765961968,51.802269316903235,1.1076795700397568,0.9858976028818418,-1.3870072269800957,-1.4300356970449712,14.76260930038282,1.0900001525879048,0.27672329477531576,-1.0010019302368178,-2.399827188443176,0.39782332796954023,-1.7004145593399969,-0.3015893011336388,2.184319690280269,34.051603652902166,-17.54391607217142,0.699412629103179,1,0.8250026702880859,0.8550014495849609,-2.589998245239258,-2.624998092651367,-1.5499992370605398,2,-0.05200263266762517,7.249907613813865,59.66999816894531,1.2600021362304688,60.06999969482422,-1.141189564717851,60.63999938964844,-0.05200263266762517
12338,2022-01-20,59.72999954223633,60.22999954223633,59.38999938964844,59.72999954223633,1002500.0,0.005217121892356902,-1.470587575312188,0.0,33.268468628935295,49.913289289297914,0.623379223848751,0.7398172757499779,-1.5885384679433798,-1.7754258151701663,14.609688191906256,0.8400001525878906,0.16816366179535436,-0.7075004577636719,-2.062722811840743,0.6477218963133993,-1.3851116348022074,-0.029889280725136302,1.755345645344839,47.41373356966937,1.2653568771365826,0.6776111770385371,1,0.5150012969970703,0.5450000762939453,-2.34999942779541,-2.5049991607666016,-1.329998016357429,3,-0.052067648320546334,-1.0373913074479573,59.41999816894531,7.249907613813865,59.66999816894531,1.2600021362304688,60.06999969482422,-0.052067648320546334
12339,2022-01-21,59.7599983215332,60.77000045776367,59.56999969482422,60.18999862670898,988900.0,0.0005022397375988863,-1.962973777409389,-100.0,33.3980227267171,46.52118478032576,0.44412573828133617,0.7631203725210725,-1.5123178446791599,-1.841796516644294,14.635300929027867,1.2000007629394531,0.06325931009335761,-0.6865015029907227,-2.019962904200682,0.6469598982192366,-1.3532322035957023,-0.019770802385743025,1.6111331012693242,48.70678457152081,7.585879503708632,0.6667307006049807,1,0.4850025177001953,0.5150012969970703,-2.292499542236328,-2.5249996185302734,-2.4899978637695312,4,-0.04451137754556522,-1.470587575312188,59.72999954223633,-1.0373913074479573,59.41999816894531,7.249907613813865,59.66999816894531,-0.04451137754556522
12340,2022-01-24,58.75,59.88000106811523,57.16999816894531,59.56999969482422,1893600.0,-0.016900909469558578,2.76388653414151,1.9069746810738237,31.046922210378696,43.56618357745576,1.2325841745526702,1.8025283222222228,-0.42660107324841334,-0.8728157726854917,14.794721089004126,2.7100028991699148,-0.09313423762102957,-1.6564998626708984,-3.1424668615095186,-0.17053286383227828,-2.3994833620902085,-0.9135163632515884,2.5114862086150325,43.88891184770043,3.4112726047606543,0.7429834994193084,1,0.3149986267089844,0.7949981689453125,-0.7950000762939453,-1.0799999237060547,-1.1100006103515625,0,-0.034893604035073134,-1.962973777409389,59.7599983215332,-1.470587575312188,59.72999954223633,-1.0373913074479573,59.41999816894531,-0.034893604035073134
12341,2022-01-25,58.31000137329102,58.77999877929688,57.83000183105469,58.36999893188477,1275900.0,-0.007489338326961303,1.1590907120501623,0.07316778161315234,29.401691901292452,40.822111976743564,1.4627010850631095,2.224250723883408,0.11038754528734529,-0.4903817646991584,15.092829383879502,0.9499969482421946,-0.21142075609899535,-2.012498474121088,-3.763839629683133,-0.261157318559043,-2.8881690519021106,-1.1368278963400655,2.7059955529438255,31.66673554310148,-8.753228646297309,0.8756705777810232,1,0.7499980926513601,1.2349967956542898,0.31999778747557883,-0.4400024414062571,0.759998321533196,1,-0.04030187332313784,2.76388653414151,58.75,-1.962973777409389,59.7599983215332,-1.470587575312188,59.72999954223633,-0.04030187332313784
12342,2022-01-26,58.099998474121094,59.18000030517578,57.61999893188477,58.209999084472656,1197400.0,-0.0036014902113536973,-1.9158912490106994,1.8334181078331637,21.376815350008812,37.03429296943998,1.5714544810885869,2.351624949803309,0.4175846809522028,-0.3462955767841791,14.75862685588851,1.5600013732910085,-0.4246134815490805,-2.093501281738284,-4.096029450124355,-0.09097311335221292,-3.094765365931316,-1.092237197545252,2.685238526676379,25.833325386052415,-11.132532502436973,1.001264084193035,1,0.9600009918212891,1.4449996948242188,0.5700006484985352,-0.22999954223632812,2.490001678466797,2,-0.037349367055695804,1.1590907120501623,58.31000137329102,2.76388653414151,58.75,-1.962973777409389,59.7599983215332,-0.037349367055695804
12343,2022-01-27,58.90999984741211,59.36999893188477,58.099998474121094,58.4000015258789,1163100.0,0.013941504209364242,-1.2882799907897895,-4.63632265224032,32.73028090719497,34.01642290626893,0.6372056479015171,1.4423018420539933,-0.3144322841492482,-1.208911827745446,13.951086176315336,1.270000457763679,-0.5764934587986588,-1.1734998703002901,-3.2055309304885498,0.8585311898879695,-2.18951540039442,-0.1574843402061603,1.6583228234742364,48.33334922789517,12.511663724411953,1.0160155300941296,1,0.14999961853027344,0.6349983215332031,-0.21250057220458984,-1.0400009155273438,1.8499984741210938,3,-0.017654064135480096,-1.9158912490106994,58.099998474121094,1.1590907120501623,58.31000137329102,2.76388653414151,58.75,-0.017654064135480096
12344,2022-01-28,59.31000137329102,59.36000061035156,57.75,58.5099983215332,1011800.0,0.006790044592004607,2.577773068282965,1.56863859738355,36.996915176810504,32.492835389347796,0.032077007230491006,0.920975544226124,-0.6221339993237436,-1.6322728832715612,12.990428640994537,1.6100006103515625,-0.6476215672887236,-0.6664983749389606,-2.619388718872578,1.286391968994657,-1.6429435469057694,0.3099467970278482,1.054421827478862,78.96682343038091,42.98284877414121,0.9764451719668095,1,-0.34000205993653054,0.23499679565428977,-0.6125020980835032,-1.440002441406257,1.1800003051757741,4,-0.015343109531977261,-1.2882799907897895,58.90999984741211,-1.9158912490106994,58.099998474121094,1.1590907120501623,58.31000137329102,-0.015343109531977261
12345,2022-01-31,59.86000061035156,59.91999816894531,58.68999862670898,58.93000030517578,910800.0,0.009273296650237794,1.3428664850136376,1.1624959468996063,44.21052752344894,32.898369002331506,-0.6155778291206389,0.25737018213661145,-1.0754078804399256,-2.2239069188431984,11.666406259777883,1.2299995422363352,-0.7455821033152574,-0.035999107360837,-1.8580210383553961,1.7860228236337221,-0.947010072858113,0.875011858136439,0.312757088508846,97.39140963062107,57.32220442501438,0.9110109654972788,1,-0.8900012969970703,-0.31500244140625,-1.0525016784667969,-1.9900016784667969,-0.1100006103515625,0,-0.0432676265649754,2.577773068282965,59.31000137329102,-1.2882799907897895,58.90999984741211,-1.9158912490106994,58.099998474121094,-0.0432676265649754
12346,2022-02-01,58.65999984741211,59.95000076293945,58.040000915527344,59.70000076293945,1369500.0,-0.020046788351217204,1.4805178076898307,-1.1182801873713053,41.880351169296375,33.8122217326759,0.4761615821968306,1.354326420720625,0.23709302386346565,-1.0668740514386883,11.467241522284393,1.9099998474121094,-0.9570616497912496,-1.126499938964841,-2.9702179193839697,0.7172180414542879,-2.0483589291744053,-0.2046409487552765,1.3325922796533902,44.63519734903289,1.2366309549709769,0.921858990209564,2,0.3099994659423828,0.8849983215332031,0.2999992370605469,-0.7900009155273438,1.4799995422363281,1,-0.017388347432951257,1.3428664850136376,59.86000061035156,2.577773068282965,59.31000137329102,-1.2882799907897895,58.90999984741211,-0.017388347432951257
12347,2022-02-02,59.86000061035156,59.97999954223633,58.47000122070313,58.59000015258789,1712200.0,0.020456883158215478,-1.0000000000000093,-1.2211532113120347,48.28897117801579,35.48116646035152,-0.7318198047905753,0.09127268681699263,-0.8837904028016652,-2.288451529394891,10.9839431301515,1.509998321533196,-1.0477156202062687,0.1165008544921875,-1.6749204189234916,1.9079221279078666,-0.7792097822156521,1.012211491200027,-2.69000244140625,94.61888087365139,47.26327072286759,0.8957106367078389,2,-0.8900012969970703,-0.31500244140625,-0.9000015258789062,-1.9900016784667969,0.3699989318847656,2,-0.01319747590164122,1.4805178076898307,58.65999984741211,1.3428664850136376,59.86000061035156,2.577773068282965,59.31000137329102,-0.01319747590164122
12348,2022-02-03,59.86000061035156,60.2400016784668,59.540000915527344,59.66999816894531,683700.0,0.0,-2.1111356006917363,0.14960816765438253,44.71545892121673,36.73865937085147,-0.7950476243662052,-0.02001558591611996,-0.8378587292813293,-2.304818462482018,10.246112972433025,0.7000007629394531,-1.0456552044010436,0.18650074005127237,-1.458872883771214,1.8318743638737587,-0.6361860718599743,1.009187551962519,-2.6338024139404297,84.73892321433222,36.08424222653085,0.8226868119112447,2,-1.1550006866455078,-0.31500244140625,-0.9000015258789062,-1.9550018310546804,0.470001220703125,3,0.012195114179636146,-1.0000000000000093,59.86000061035156,1.4805178076898307,58.65999984741211,1.3428664850136376,59.86000061035156,0.012195114179636146
12349,2022-02-04,59.13000106811523,59.790000915527344,58.459999084472656,59.5099983215332,857500.0,-0.012195114179636257,1.8297837802740082,-1.9999598458079397,43.766591266574785,38.151955932651035,-0.18306205564596922,0.5922844638037148,-0.06914083527659187,-1.593201828723501,9.744187512521574,1.4000015258789062,-1.0011679103306292,-0.4494989395141644,-1.984487475288077,1.0854895962597482,-1.2169932074011172,0.3179953283727883,-1.7832507324218696,49.545444299370075,-1.9265358209070982,0.7674942678869551,2,-0.20000076293944602,0.41499710083008523,-0.17000198364257102,-1.2250022888183452,2.149997711181655,4,0.027566332216708123,-2.1111356006917363,59.86000061035156,-1.0000000000000093,59.86000061035156,1.4805178076898307,58.65999984741211,0.027566332216708123
12350,2022-02-07,59.099998474121094,59.61999893188477,58.58000183105469,59.0,725200.0,-0.0005074005319156694,-1.2127720015908339,-0.26315578131587436,46.02510994512586,39.99900238196586,-0.10973043178019282,0.499017672239475,0.007766921435532481,-1.5817835890583325,9.986956064083094,1.0399971008300852,-0.9805076227952583,-0.38500137329101847,-1.7807620770408263,1.0107593304587894,-1.082881725165926,0.312878978583889,-1.6375180847167954,48.181690499846546,-3.9834648960975656,0.6978803518749053,2,-0.1699981689453125,0.44499969482421875,1.9073486328125e-06,-1.0549983978271413,1.7600021362304688,0,0.023519513371127454,1.8297837802740082,59.13000106811523,-2.1111356006917363,59.86000061035156,-1.0000000000000093,59.86000061035156,0.023519513371127454
12351,2022-02-08,59.47000122070313,59.77000045776367,59.15999984741211,59.47999954223633,997100.0,0.006260621931218013,1.0677981443765558,-0.09998474097803225,50.34295605725078,43.2174624605483,-0.33288993002972234,0.03968970486743473,-0.2816948333173457,-1.9585081989307653,9.852090048898464,0.6700019836425781,-0.9570619468178592,0.04300136566163104,-1.2446419247782003,1.3306446561014624,-0.6008202795582847,0.6868230108815467,-1.8964199797363364,56.74161035710269,2.190812715971667,0.6438216452199148,2,-0.47500038146973367,0.0749969482421804,-0.27500152587891336,-1.3300018310546946,1.509998321533196,1,0.004708235640650926,-1.2127720015908339,59.099998474121094,1.8297837802740082,59.13000106811523,-2.1111356006917363,59.86000061035156,0.004708235640650926
12352,2022-02-09,59.11999893188477,60.06999969482422,58.93000030517578,59.63000106811523,720800.0,-0.005885358695713494,-1.5617981380835633,51.00877527664681,45.83901894231545,44.67398890889502,0.19781785784884676,0.3543012311601359,0.12903358700240375,-1.604238204241888,10.600106854565231,1.1399993896484375,-0.8403725113701412,-0.27300090789794496,-1.555073318473113,1.009071502677223,-0.9140371131855289,0.368035297389639,-1.439760873417974,37.07858907840946,-17.615946906719465,0.6410362052875854,2,-0.12499809265137429,0.42499923706053977,0.1575012207031179,-0.9799995422363352,1.19000244140625,2,0.017253052709606198,1.0677981443765558,59.47000122070313,-1.2127720015908339,59.099998474121094,1.8297837802740082,59.13000106811523,0.017253052709606198
12353,2022-02-10,57.22999954223633,58.83000183105469,57.09000015258789,58.61999893188477,862000.0,-0.03196886711425706,-1.0838366302709124,2.7254775831377027,36.23505981056875,44.589338312645936,2.0388553602463233,2.1248418875546093,2.1393215460682597,0.27796426808338026,11.822451054239645,2.029998779296882,-0.7106205151224572,-2.018000221252443,-3.5754961837322057,-0.46050425877268,-2.7967482024923243,-1.2392522400125614,3.0100021362304688,4.697966817249091,-48.657384914345876,0.778747981239883,2,1.4350013732910156,2.2749996185302734,2.0475006103515625,0.9099998474121094,3.709999084472649,3,0.052420059828691246,-1.5617981380835633,59.11999893188477,1.0677981443765558,59.47000122070313,-1.2127720015908339,59.099998474121094,0.052420059828691246
12354,2022-02-11,57.45000076293945,57.86000061035156,57.18000030517578,57.22999954223633,1066900.0,0.0038441590505475798,-3.250005960470162,-0.15827432899719993,42.26192125114613,44.372826504612284,1.7067496006681608,1.7429629964618698,2.0262698127240526,0.05743380414756416,12.533924998001197,0.6800003051757812,-0.5047469254899823,-1.6384990692138643,-3.2482622314112746,-0.02873590701645412,-2.4433806503125695,-0.8336174881151592,2.7270008850097653,12.080559250066244,-40.71774930798078,0.8048815810987062,2,1.2150001525878906,2.0249996185302734,1.9724979400634766,0.7749977111816406,2.4599990844726562,4,0.0501305662292193,-1.0838366302709124,57.22999954223633,-1.5617981380835633,59.11999893188477,1.0677981443765558,59.47000122070313,0.0501305662292193
12355,2022-02-14,56.86999893188477,57.81000137329102,56.1500015258789,57.7400016784668,1028300.0,-0.010095767160177904,2.2871214581932544,-3.954535996670796,41.56908832481506,44.33824174411436,2.0316682057022746,2.182852779329629,2.690310920746178,0.6348057377695469,13.65377226724544,1.6599998474121236,-0.43404522439676896,-2.0585008621215763,-3.8797356573650816,-0.23726606687807106,-2.9691182597433325,-1.1478834644998201,3.2452626861572185,18.367289344923083,-35.57129224395953,0.9106173976217529,2,1.3250026702880788,2.1350021362304616,2.672499656677239,1.354999542236321,3.5400009155273366,0,0.07754527747915252,-3.250005960470162,57.45000076293945,-1.0838366302709124,57.22999954223633,-1.5617981380835633,59.11999893188477,0.07754527747915252
12356,2022-02-15,56.349998474121094,57.47999954223633,56.11999893188477,57.06000137329102,802500.0,-0.00914366920221854,-1.324783426635687,0.8160927100050134,40.11300969233331,43.42980157903853,2.446847910874432,2.5733091233771432,3.2574806663656446,1.1521595578979529,14.992403613349833,1.3600006103515554,-0.4367244389533198,-2.412501335144043,-4.53024522752272,-0.2947574427653663,-3.471373281333385,-1.353629388954701,3.6066527402343738,5.822772096508755,-49.536462341948294,1.0588719461893383,2,1.8300018310546875,2.6400012969970703,3.450000762939453,1.875,4.210002899169929,1,0.08003553253513762,2.2871214581932544,56.86999893188477,-3.250005960470162,57.45000076293945,-1.0838366302709124,57.22999954223633,0.08003553253513762
12357,2022-02-16,56.33000183105469,56.59000015258789,55.77000045776367,56.43999862670898,795100.0,-0.0003548650152243038,3.0,0.15492443169300865,33.99506740316433,42.238646965921596,2.138323299275065,2.4769352921052814,3.2934711670841352,1.1716018057127329,16.487249919875126,0.8199996948242188,-0.5507036536865542,-2.277998161315921,-4.631509518850805,0.07551319621896369,-3.454753840083363,-1.1012424825484786,3.3964502463525363,18.300690260434003,-36.37970876694208,1.1767556787674425,2,1.5899982452392578,2.0349979400634766,3.53499698638916,1.8949966430664062,5.5,2,0.08254921995436715,-1.324783426635687,56.349998474121094,2.2871214581932544,56.86999893188477,-3.250005960470162,57.45000076293945,0.08254921995436715
12358,2022-02-17,56.61999893188477,56.7400016784668,55.72000122070313,56.20000076293945,1001100.0,0.005148181988345213,2.090893327784692,-3.8182764002083918,33.081755393115145,41.051442979981644,1.4979220025918778,2.0469464542311755,3.010272256621583,0.8972611031959943,18.247768730533085,1.0200004577636648,-0.5566019709033014,-1.832501029968256,-4.2828494331010205,0.6178473731645084,-3.0576752315346383,-0.6073268284018738,2.7899370159509687,42.05597980705484,-9.157752149614915,1.2251742015663822,2,1.2750015258788991,1.7150020599365163,3.560000419616692,1.604999542236321,5.380001068115227,3,0.06517136190421713,3.0,56.33000183105469,-1.324783426635687,56.349998474121094,2.2871214581932544,56.86999893188477,0.06517136190421713
12359,2022-02-18,57.099998474121094,57.59000015258789,55.95000076293945,56.4900016784668,1565300.0,0.008477561838419856,1.0628921160531561,1.4523796548591943,32.4873069415829,39.54724264625465,0.781910430501803,1.4308068737773425,2.5427887053293787,0.442095258298842,19.65783558708156,1.6399993896484375,-0.7070777133986041,-1.2195014953613281,-3.6597738276110903,1.220770836888434,-2.439637661486209,0.0006346707635529469,1.9409440010013839,66.0285718979118,19.802727319267817,1.2201361661248822,2,0.7950019836425781,1.2350025177001953,3.1200008392333984,1.125,5.100002288818359,4,0.06725044229779176,2.090893327784692,56.61999893188477,3.0,56.33000183105469,-1.324783426635687,56.349998474121094,0.06725044229779176
12360,2022-02-22,56.70000076293945,57.31000137329102,56.29999923706055,57.11999893188477,1029800.0,-0.007005214043270591,1.52499570848192,-0.688525205275578,36.1582021357989,37.97115887720444,0.9003478976460144,1.7595629230750447,2.957037735438682,0.8498437183713605,19.89804084917752,1.0100021362304759,-0.8560528368851763,-1.5169992446899414,-4.051528603012848,1.017530113632965,-2.784263923851398,-0.2497345655284846,2.0088475867410907,52.40642256670096,5.732370129577461,1.2672646791614541,2,1.1949996948242188,1.635000228881836,3.5474987030029297,1.5249977111816406,6.180000305175774,1,0.05661373970511119,1.0628921160531561,57.099998474121094,2.090893327784692,56.61999893188477,3.0,56.33000183105469,0.05661373970511119
12361,2022-02-23,55.959999084472656,56.959999084472656,55.91999816894531,56.7599983215332,1005600.0,-0.013051175811455762,-1.3636355754767282,1.90476839237054,20.543807342885884,35.160579810601156,1.2182026248060964,2.4395588188618333,3.678807239175846,1.605666471028087,20.240019296305665,1.0400009155273438,-0.97820362815159,-2.139500808715823,-4.866462254381446,0.5874606369497997,-3.5029815315486346,-0.7760200858830117,2.449964552310149,12.83411769265729,-26.627870030653565,1.3634807228328127,2,1.31500244140625,2.285001754760742,4.287500381469727,2.2649993896484375,6.520000457763672,2,0.07952110142500346,1.52499570848192,56.70000076293945,1.0628921160531561,57.099998474121094,2.090893327784692,56.61999893188477,0.07952110142500346
12362,2022-02-24,55.93000030517578,56.02999877929688,54.79999923706055,55.81000137329102,1351400.0,-0.0005360754072134544,6.68759611372683,-0.14999880790595874,20.451132305143645,33.406810087776144,0.8360311648700645,2.422873235588348,3.665348458456677,1.6546659436731304,21.210688852120825,1.2299995422363352,-1.141513309519432,-2.060999679565427,-4.955415266804188,0.8334159076733343,-3.508207473184804,-0.6137918859460498,2.210967089999059,40.50181710788617,6.487517065346708,1.44720779361938,2,0.39999961853027344,1.8549995422363281,4.222498893737793,2.2949981689453125,7.3600006103515625,3,0.0827820676354758,-1.3636355754767282,55.959999084472656,1.52499570848192,56.70000076293945,1.0628921160531561,57.099998474121094,0.0827820676354758
12363,2022-02-25,57.86999893188477,57.9000015258789,56.2400016784668,56.2400016784668,1209700.0,0.034686190168489395,-1.036813060796539,13.58343135073361,41.98471985758475,33.376009932935986,-1.1215828263591519,0.422634112302795,1.7070854155206518,-0.27146394281255226,21.7597023475924,1.970001220703118,-1.345855675324259,-0.06900100708006818,-2.931087032207067,2.7930850180469307,-1.5000440196435676,1.3620420054834312,-3.069999694824226,99.03217510185895,64.21548401124252,1.431043012563499,2,-1.5199985504150462,-0.08499908447266336,2.390001296997063,0.354999542236321,4.8199996948242045,4,0.06842928930810932,6.68759611372683,55.93000030517578,-1.3636355754767282,55.959999084472656,1.52499570848192,56.70000076293945,0.06842928930810932
12364,2022-02-28,58.4000015258789,58.540000915527344,57.459999084472656,57.63000106811523,2403200.0,0.009158503607680446,1.0571478396081844,0.47239371486610887,45.813415686983085,33.847601862065765,-1.6792470173628544,-0.18871441408726497,1.1339744594109717,-0.777828530625321,21.89750469780018,1.0800018310546875,-1.4900895568653567,0.5065015792846594,-2.2920420463376345,3.3050452049069534,-0.8927702335264911,1.90577339209581,-3.6000022888183523,96.25670249148558,60.52273422601952,1.3992718128111477,2,-1.7300014495849538,-0.6150016784667898,1.8599987030029368,-0.1750030517578054,4.879997253417983,0,0.06164380787774171,-1.036813060796539,57.86999893188477,6.68759611372683,55.93000030517578,-1.3636355754767282,55.959999084472656,0.06164380787774171
12365,2022-03-01,57.27000045776367,59.0,56.79999923706055,58.13000106811523,1265800.0,-0.019349332852576895,-1.4444411477980756,-1.1168832455623114,37.93859089583905,33.6059997735664,-0.5437163228661959,0.7771461803029354,2.191051140758546,0.35878159897658435,22.729065673054553,2.200000762939453,-1.4089277682459311,-0.4939994812011719,-3.145215378182172,2.1572164157798284,-1.819607429691672,0.8316084672893282,-2.320401153564454,58.80954219099822,24.669899836582644,1.3256079484905001,3,-0.37000083923339844,0.25,2.989999771118164,0.9549980163574219,7.890003204345717,1,0.08608346893259822,1.0571478396081844,58.4000015258789,-1.036813060796539,57.86999893188477,6.68759611372683,55.93000030517578,0.08608346893259822
12366,2022-03-02,57.63999938964844,58.06999969482422,57.15999984741211,57.4900016784668,1096600.0,0.006460606406972769,-1.2469093940293026,-0.17441581944962087,41.90371849690833,34.48473878398241,-0.7950982135160984,0.344474688501748,1.7899315541550322,0.004316584951418179,23.122316565104537,0.9099998474121094,-1.4118580154125056,-0.07300052642822408,-2.690674563573026,2.544673510716578,-1.3818375450006215,1.2358364921441733,-2.447376043701169,67.61903896894201,32.452797372100065,1.308837018572401,3,-0.7399997711181641,-0.11999893188476562,1.664999008178711,0.5849990844726562,6.69000244140625,2,0.09090912099155646,-1.4444411477980756,57.27000045776367,1.0571478396081844,58.4000015258789,-1.036813060796539,57.86999893188477,0.09090912099155646
12367,2022-03-03,59.06999969482422,59.34000015258789,57.91999816894531,57.97999954223633,1441300.0,0.024809165862562432,-1.347105093081543,7.266778566160576,60.599083505426954,37.54221968535039,-2.006568212750487,-1.2097706688654881,0.3396276198032524,-1.3904997006617066,23.210076037022798,1.7000007629394531,-1.325213505143381,1.3964998245239286,-1.1060741694818574,3.8990738185297147,0.1452128275210356,2.6477868215268217,-3.648933749633784,91.290303526997,50.1108090568462,1.2512869970028941,3,-2.0,-1.5499992370605469,0.2324991226196289,-0.845001220703125,5.75,3,0.05772811689570556,-1.2469093940293026,57.63999938964844,-1.4444411477980756,57.27000045776367,1.0571478396081844,58.4000015258789,0.05772811689570556
12368,2022-03-04,60.59000015258789,60.63999938964844,58.81000137329102,58.90999984741211,1038800.0,0.02573219003921645,1.0561789565724198,1.5412844678848032,65.73146660265517,41.236015203247305,-3.2455009247595754,-2.8166904632552416,-1.1663464870369609,-2.845362934079901,23.84815533379824,1.8299980163574148,-1.1290810248042646,2.880000305175784,0.22641455746096284,5.533586052890605,1.553207431318377,4.206793179033191,-4.855419470805657,98.69793658662094,51.61364586175357,1.3267928738574097,3,-2.8700008392333984,-2.8700008392333984,-1.287501335144043,-2.365001678466797,3.7599983215332173,4,0.0445618213589678,-1.347105093081543,59.06999969482422,-1.2469093940293026,57.63999938964844,-1.4444411477980756,57.27000045776367,0.0445618213589678
12369,2022-03-07,60.7599983215332,61.02000045776367,59.97999954223633,60.59000015258789,930800.0,0.0028057132945567,2.014484741264927,0.1011893678956953,70.32394260649669,45.032208588880394,-3.175687874739708,-3.012778830838471,-1.3258565541479612,-2.9538432499690757,23.81212873517728,1.0400009155273438,-0.8525863369463877,2.968498611450194,0.04489413300628797,5.8921030898941,1.506696372228241,4.430300850672147,-4.534875768964348,93.83881371988922,41.34068947666778,1.4618022392219516,3,-2.8499984741210938,-2.8499984741210938,-1.4574995040893555,-2.5349998474121094,3.8699989318847656,0,0.031764324530795474,1.0561789565724198,60.59000015258789,-1.347105093081543,59.06999969482422,-1.2469093940293026,57.63999938964844,0.031764324530795474
12370,2022-03-08,60.4900016784668,61.38999938964844,59.9900016784668,61.040000915527344,1702300.0,-0.004443657842740922,1.2400031738378108,-3.2353244771564493,72.21034561937545,50.772935064045896,-2.5831929051546965,-2.7756144768579247,-1.0473257306313428,-2.630778748240836,23.8526110511294,1.3999977111816406,-0.5721880662381267,2.6290018081665067,-0.48543278131548817,5.743436397648502,1.0717845134255128,4.186219102907501,-3.6894937772745635,78.72345606198749,19.481765307159762,1.5572172947409968,3,-2.3950023651123047,-2.3950023651123047,-1.2325029373168945,-2.265003204345703,3.0999984741210938,1,0.046123276961707704,2.014484741264927,60.7599983215332,1.0561789565724198,60.59000015258789,-1.347105093081543,59.06999969482422,0.046123276961707704
12371,2022-03-09,59.75,60.93000030517578,59.52000045776367,60.83000183105469,1150500.0,-0.012233454421116674,1.2031268626469256,1.9636424167181072,67.03187478057879,55.948573116872026,-1.3958288890451698,-2.1223757543586856,-0.32139756354732896,-1.8523311953937878,23.923212744788295,1.4099998474121094,-0.3190792825594002,1.8750001907348661,-1.272232663572673,5.022233045042405,0.301383763581093,3.4486166178886393,-2.3069632904239015,52.73778637702827,-11.200066730894292,1.5736164271537707,3,-0.9349994659423828,-1.6550006866455078,-0.49250125885009766,-1.5250015258789062,3.6399993896484375,2,0.0905439943449271,1.2400031738378108,60.4900016784668,2.014484741264927,60.7599983215332,1.0561789565724198,60.59000015258789,0.0905439943449271
12372,2022-03-10,60.13999938964844,60.27999877929688,59.11999893188477,59.34000015258789,839500.0,0.006527186437630839,1.1481518111014677,-0.7407387784512356,67.35701180412312,58.7677166664874,-1.2581449785017824,-2.5634717155072337,-0.7434729242009013,-2.1953187451543883,24.21073335716603,1.1599998474121094,-0.05383935470283063,2.2139995574951143,-1.0491047047059965,5.477103819696225,0.5824474263945589,3.8455516885956698,-2.1443879048622136,51.55035034620609,-14.529358109793947,1.6315521311005536,3,-1.0450000762939453,-2.0450000762939453,-0.8825006484985352,-1.9150009155273438,2.5699996948242188,3,0.06967080950997562,1.2031268626469256,59.75,1.2400031738378108,60.4900016784668,2.014484741264927,60.7599983215332,0.06967080950997562
12373,2022-03-11,60.22999954223633,60.86000061035156,59.91999816894531,60.25,1044800.0,0.0014965107000546318,-1.937492921983871,-0.02500059604701619,66.05129380888087,61.016369791142715,-1.0931280184832346,-2.5478238875660253,-0.8790268911053403,-2.2302809143637248,23.4052296305538,0.94000244140625,0.4215975127454499,2.1539997100830064,-1.2472781622830595,5.555277582449072,0.4533607738999734,3.8546386462660394,-1.759173750769392,48.8986954410174,-16.477484316401764,1.7006389361830343,3,-1.135000228881836,-2.135000228881836,-0.9725008010864258,-2.0050010681152344,3.650001525878899,4,0.07620787294492914,1.1481518111014677,60.13999938964844,1.2031268626469256,59.75,1.2400031738378108,60.4900016784668,0.07620787294492914
12374,2022-03-14,60.33000183105469,61.0,59.86999893188477,60.45000076293945,922000.0,0.0016603401889159208,-1.1730690933899828,5.999809269502194,69.20635330714046,64.49056561462065,-0.99522799931853,-2.5518348028889264,-1.0353210779692148,-2.2795337269871325,22.588284357323378,1.1300010681152273,0.9460249351799845,2.110001945495604,-1.4210695454633608,5.641073436454569,0.3444662000161216,3.8755376909750865,-1.4504917358423413,53.30408172525096,-13.146228213849604,1.7655357454794829,3,-1.055002212524414,-2.2350025177001953,-1.205002784729004,-2.1050033569335938,4.779998779296875,0,0.06663345799862275,-1.937492921983871,60.22999954223633,1.1481518111014677,60.13999938964844,1.2031268626469256,59.75,0.06663345799862275
12375,2022-03-15,61.27999877929688,61.349998474121094,60.209999084472656,60.70000076293945,1068000.0,0.01574667527613416,2.1666763800511806,-4.833359824522423,77.53624161338863,68.44973484978512,-1.4713120448783599,-3.3249791037056227,-2.0323762668914966,-3.1851962118415997,21.234493721319467,1.1399993896484375,1.2176570242002,2.839498901367193,-0.8822408905720849,6.561238693306471,0.9786290053975577,4.700368797336829,-2.0490201828634795,96.86099958773922,22.652528747906445,1.8608698959696381,3,-1.625000000000007,-3.18499946594239,-2.0424995422363352,-3.0550003051757884,3.1699981689453054,1,0.054667078016536585,-1.1730690933899828,60.33000183105469,-1.937492921983871,60.22999954223633,1.1481518111014677,60.13999938964844,0.054667078016536585
12376,2022-03-16,60.86000061035156,61.209999084472656,59.88000106811523,61.13000106811523,1280600.0,-0.00685375615717565,5.186087774239083,-0.46551962273828634,74.5273758742493,69.99732289076539,-0.6107494259348059,-2.687572040987895,-1.6452993934007552,-2.7276458885778254,19.68835290224817,1.3999977111816548,1.4268280591463949,2.19400062561035,-1.5409179696053386,5.928919220826039,0.3265413280025058,4.0614599232181945,-1.3267591028680528,78.0269971141723,-0.42675051017198484,1.867459297607844,3,-0.7600002288818359,-2.7650012969970703,-1.6225013732910156,-2.6350021362304688,2.2599983215332102,2,0.04485704099339083,2.1666763800511806,61.27999877929688,-1.1730690933899828,60.33000183105469,-1.937492921983871,60.22999954223633,0.04485704099339083
12377,2022-03-17,60.97999954223633,61.5,60.56000137329102,60.75,1011500.0,0.0019717208458975843,-2.0819789002358107,-0.851848712188666,68.89430270264255,70.34874912409732,-0.4820112455026049,-2.5732761958493455,-1.7933131472644632,-2.8190729620716866,17.942449723806458,0.9399986267089773,1.8442911739509853,2.0814996719360366,-1.6199157892818192,5.782915133153892,0.23079194132711223,3.932207402544961,-1.1868119312497285,68.09815233035711,-7.432312251495958,1.8507077306089266,3,-0.6700000762939453,-2.8299999237060547,-1.7100000381469727,-2.7550010681152344,1.0900001525878906,3,0.03952115227129327,5.186087774239083,60.86000061035156,2.1666763800511806,61.27999877929688,-1.1730690933899828,60.33000183105469,0.03952115227129327
12378,2022-03-18,60.31000137329102,61.22000122070313,60.02999877929688,61.18999862670898,2835200.0,-0.010987178976301082,1.531913512109565,-3.826082629824296,61.409807838413535,69.35828970542141,0.16102582340767668,-1.6998081099224294,-1.1771012264302172,-2.110057766322633,16.11605982567276,1.19000244140625,2.2079307685786063,1.22700138092042,-2.3623755491559564,4.816378310996797,-0.5676870841177717,3.021689845958612,1.1899986267089773,26.993997121426766,-44.01804730238862,1.7946884650381898,3,-1.9073486399179274e-06,-2.1600017547607493,-1.0400018692016673,-2.085002899169929,1.3199996948242045,4,0.039794356765584515,-2.0819789002358107,60.97999954223633,5.186087774239083,60.86000061035156,2.1666763800511806,61.27999877929688,0.039794356765584515
12379,2022-03-21,60.93999862670898,61.43000030517578,60.31000137329102,60.31000137329102,944500.0,0.010445983072004283,-2.555567665758459,-0.7159082042256528,73.31641679632779,69.48118650286055,-0.49255015808027736,-2.136933458752168,-1.8466135804779356,-2.701928319111353,15.222235909940446,1.1199989318847585,2.297429790153288,1.6649986267089787,-1.8883865907463075,5.218383844164265,-0.11169398201866443,3.441691235436622,0.5600013732910227,65.43199120264269,-6.829319627701992,1.776692608727643,3,-0.6299991607665945,-2.789999008178704,-1.8549985885620046,-2.7150001525878835,-0.11999893188475852,0,0.04824421574761395,1.531913512109565,60.31000137329102,-2.0819789002358107,60.97999954223633,5.186087774239083,60.86000061035156,0.04824421574761395
12380,2022-03-22,59.90999984741211,61.099998474121094,59.75,61.0099983215332,1558800.0,-0.01690185104214026,1.1093746274706149,-1.7460369361187194,63.30600133715849,69.06720056470276,0.4989982261799497,-0.9002768407177086,-0.8682686431895661,-1.6346149686996014,14.104110480787934,1.3499984741210938,2.171328509765246,0.4744998931884794,-2.873193575816096,3.8221933621930546,-1.1993468413138118,2.1483466276907706,1.5606001281738315,9.142848423549108,-61.074062707919865,1.6738467345022887,3,0.39999961853027344,-1.760000228881836,-0.8399991989135742,-1.6850013732910156,1.3199996948242188,1,0.08679687491543331,-2.555567665758459,60.93999862670898,1.531913512109565,60.31000137329102,-2.0819789002358107,60.97999954223633,0.08679687491543331
12381,2022-03-23,60.40999984741211,60.7400016784668,59.59000015258789,59.9000015258789,982900.0,0.00834585213275707,-1.0353990068293144,-0.46363548089528245,58.81580552238606,68.11817764450974,0.11450625394219571,-1.1065328799232361,-1.4035717605674094,-2.0992832853960692,12.621937676965562,1.1500015258789062,1.9898531666220052,0.7519998550415039,-2.190033574520996,3.6940332846040036,-0.7190168597397459,2.2230165698227538,1.0200004577636719,42.93192462477157,-23.60234438644619,1.4710167147812494,3,0.13500022888183594,-2.260000228881836,-1.8099985122680664,-1.9450016021728516,-1.5999984741210866,2,0.06687629715336185,1.1093746274706149,59.90999984741211,-2.555567665758459,60.93999862670898,1.531913512109565,60.31000137329102,0.06687629715336185
12382,2022-03-24,60.56000137329102,60.95000076293945,60.31999969482422,60.40999984741211,800100.0,0.002483057875480865,-2.818167105932399,0.29412160696522116,49.7592388715333,66.30794931813779,0.03391374738006192,-0.9400797060297279,-1.5611037132505956,-2.208411044724805,10.449454381215624,0.6300010681152344,1.808323924448949,0.670501327514657,-1.7117882680798289,3.052790923109143,-0.520643470282586,1.8616461253118999,0.7595989227294879,52.717453275145765,-9.345634723058339,1.1911447977972436,3,-0.015001296997077418,-2.4100017547607493,-1.97500133514405,-1.940002441406257,-2.710002899169929,3,0.04227208554395423,-1.0353990068293144,60.40999984741211,1.1093746274706149,59.90999984741211,-2.555567665758459,60.93999862670898,0.04227208554395423
12383,2022-03-25,61.83000183105469,61.84000015258789,60.61000061035156,60.77000045776367,710600.0,0.02097094499611063,1.2777811136817194,7.066603936727197,57.29880568073181,64.98488847075905,-1.1010451423820626,-2.000776136746154,-2.8346709156203005,-3.4342085688325312,10.270985663485272,1.279998779296868,1.756850931501674,1.7425016403198228,-0.5908164821764501,4.075819762816096,0.5758425790716899,2.9091607015679557,-2.240001678466797,99.55563015407986,39.79714160080839,1.166659061248136,3,-1.1150016784667969,-3.5100021362304688,-3.687501907348633,-3.1050033569335938,-4.030002593994141,4,0.003881576203495829,-2.818167105932399,60.56000137329102,-1.0353990068293144,60.40999984741211,1.1093746274706149,59.90999984741211,0.003881576203495829
12384,2022-03-28,62.0,62.13000106811523,61.36000061035156,61.95000076293945,530600.0,0.002749444669431167,3.9677228819296717,0.04716903045635956,60.442600349601854,63.08559499700496,-1.127847191760715,-1.9892318962721518,-3.0227752597933986,-3.5622390139566704,10.687002960216933,0.7700004577636648,1.6790355966641357,1.7324998855590792,-0.6081153401103521,4.07311511122851,0.56219227272436,2.9028074983937984,-2.3649998474121077,94.88184955680468,35.97229426217631,1.1703076128347163,3,-1.1399993896484375,-3.5349998474121094,-3.8849992752075195,-3.1800003051757812,-2.7900009155273438,0,-0.005967724707818922,1.2777811136817194,61.83000183105469,-2.818167105932399,60.56000137329102,-1.0353990068293144,60.40999984741211,-0.005967724707818922
12385,2022-03-29,62.20000076293945,62.290000915527344,61.36999893188477,61.75,1202800.0,0.0032258187570879393,1.9206362662048444,9.000152590218967,68.31094215166326,62.39488013893985,-1.322719729738239,-1.898277705605679,-3.2205558765435,-3.7083043227407018,10.724607201023057,0.920001983642571,1.6278221055918465,1.6860006332397433,-0.3431079435927842,3.7151092100722707,0.6714463448234795,2.700554921656007,-2.4652005737304705,96.6666619571652,35.44896165854421,1.014554288416263,3,-1.260000228881836,-3.655000686645508,-4.085000038146973,-3.3800010681152344,-3.3400001525878906,1,-0.022186512076981857,3.9677228819296717,62.0,1.2777811136817194,61.83000183105469,-2.818167105932399,60.56000137329102,-0.022186512076981857
12386,2022-03-30,62.88000106811523,62.88000106811523,61.90999984741211,62.209999084472656,784400.0,0.010932480656510535,1.895517459305312,1.4888907726867981,69.62754192756111,62.4763511639308,-1.8841927789572495,-2.28261279799068,-3.877493380336965,-4.317413085264171,10.911562214926072,0.9700012207031179,1.5602222811846147,2.1040008544921776,0.29628132652725014,3.911720382457105,1.2001410905097103,3.007860618474645,-2.9918888353271456,100.0,36.00790302171497,0.9038597639824638,3,-1.6450004577636648,-4.040000915527337,-4.765000343322747,-4.0600013732910085,-4.13999938964843,2,-0.02624048183605343,1.9206362662048444,62.20000076293945,3.9677228819296717,62.0,1.2777811136817194,61.83000183105469,-0.02624048183605343
12387,2022-03-31,62.47999954223633,63.2400016784668,62.40999984741211,63.08000183105469,1622000.0,-0.006361347313680765,-1.2432431039193348,-0.8955231528664329,65.43211297793654,62.92327395721113,-1.395826158746246,-1.7012689037910889,-3.450542120475248,-3.8604209520652546,12.214224867744422,0.8300018310546875,1.3061351136047818,1.5334993362426772,-0.2396369265049998,3.306635598990354,0.6469312048688352,2.4200674676165193,-2.352536202622076,71.1025921074961,4.986421776826063,0.8865681313738385,3,-1.0649986267089844,-3.4599990844726562,-4.719998359680176,-3.6599998474121094,-3.759998321533196,3,-0.05873876753895291,1.895517459305312,62.88000106811523,1.9206362662048444,62.20000076293945,3.9677228819296717,62.0,-0.05873876753895291
12388,2022-04-01,63.290000915527344,63.29999923706055,62.06999969482422,62.59000015258789,1312200.0,0.012964170602201452,2.4166777046036145,-1.166663487764405,68.5000119209404,62.388117859945865,-1.94298648472234,-2.422841972287081,-4.233619627735109,-4.5899404798663,12.634593664324148,1.2299995422363281,1.1228027482173601,2.208500671386716,0.15990880269156804,4.257092540081864,1.1842047370391455,3.2327966057342863,-2.8512837420278387,99.48462223655466,30.436339628104832,1.0242959343475724,4,-1.845001220703125,-3.520000457763672,-6.232501029968262,-4.930002212524414,-5.260002136230462,4,-0.08595358449539248,-1.2432431039193348,62.47999954223633,1.895517459305312,62.88000106811523,1.9206362662048444,62.20000076293945,-0.08595358449539248
12389,2022-04-04,62.68999862670898,63.11000061035156,61.90999984741211,62.93999862670898,767800.0,-0.009480206669915892,3.0677718438440564,-0.3571424678884584,59.21568803446287,61.93363860409079,-1.1942269350081602,-1.7611292956400817,-3.614077538390191,-3.9145233586780463,12.781730062405511,1.3800010681152344,1.0292304156987768,1.511998367309566,-0.6514355290147407,3.6754322636338728,0.4302814191474127,2.5937153154717194,-1.9079276055821452,68.39375575663372,2.745302647318397,1.0817169481621522,4,-1.2449989318847585,-2.6399993896484304,-5.622498512268059,-4.329999923706048,-4.479999542236321,0,-0.07800286324404315,2.4166777046036145,63.290000915527344,-1.2432431039193348,62.47999954223633,1.895517459305312,62.88000106811523,-0.07800286324404315
12390,2022-04-05,63.27999877929688,64.01999664306639,62.70000076293945,62.70000076293945,1004600.0,0.009411392016469788,-3.5517254987075533,-2.319992065429716,65.47313467638008,62.67334184342346,-1.4035157298576308,-2.2465758911379865,-4.14471892257253,-4.43529090155176,12.937957633303398,1.3299980163574148,1.0822364420673338,1.9624986648559641,-0.3675327829569497,4.292530112668878,0.7974829409495072,3.127514388762421,-2.1957763722580026,64.9289579352159,0.8113473064814372,1.1650157239064582,4,-1.1100006103515767,-2.8700008392334126,-6.052498817443855,-4.920000076293952,-5.25999832153321,1,-0.06431731626638071,3.0677718438440564,62.68999862670898,2.4166777046036145,63.290000915527344,-1.2432431039193348,62.47999954223633,-0.06431731626638071
12391,2022-04-06,65.16000366210939,65.22000122070311,63.38000106811523,63.58000183105469,1438300.0,0.02970930655939874,1.1647099478507787,2.7241504048196803,71.81629257038382,65.1241255877402,-2.8372409795759523,-3.9004750575280767,-5.928110725757847,-6.222133463017784,13.736765793795241,1.9400024414062287,1.0373442866974614,3.5720033645630025,0.7949416448802253,6.3490650842457725,2.183472504721614,4.960534224404391,-3.664772862026659,98.1873856887839,33.14509999934546,1.3885308598413866,4,-2.2450027465820526,-3.970003128051779,-7.9500036239624166,-6.8000049591064595,-6.720005035400412,2,-0.09668512427388465,-3.5517254987075533,63.27999877929688,3.0677718438440564,62.68999862670898,2.4166777046036145,63.290000915527344,-0.09668512427388465
12392,2022-04-07,64.33000183105469,65.23999786376953,64.16000366210939,65.23999786376953,1345700.0,-0.012737903382552318,1.3736239782016035,-0.5759461886872576,70.63653293698113,66.606095282879,-1.5826594616536767,-2.8885725055131104,-5.002378499563463,-5.302530578203175,14.901466616303926,1.079994201660142,1.1543851279921995,2.532501411437991,-0.4117669109825499,5.476769733858532,1.0603672502277206,4.004635572648262,-2.238807763672696,72.67277553185274,2.7012435410648408,1.472134161210271,4,-1.0300025939941406,-2.7500038146972656,-7.120001792907715,-5.970003128051758,-5.470001220703125,3,-0.08689569397601626,1.1647099478507787,65.16000366210939,-3.5517254987075533,63.27999877929688,3.0677718438440564,62.68999862670898,-0.08689569397601626
12393,2022-04-08,64.81999969482422,65.16999816894531,64.06999969482422,64.61000061035156,1003700.0,0.007616941548616474,1.4175896038566338,-0.23076923076923078,70.20831801826681,67.69117502384178,-1.7924146277062079,-3.180113804436516,-5.415091157198006,-5.714337230412767,15.7053887843466,1.0999984741210938,1.3289152014023884,2.792999267578125,-0.345939157781487,5.931937692937737,1.223530054898319,4.362468480257931,-2.1620209440924683,87.38743486085511,16.14596900077335,1.5694692126798042,4,-1.5150012969970703,-2.7950000762939453,-7.524999618530273,-6.460000991821289,-5.069999694824219,4,-0.09410673407652237,1.3736239782016035,64.33000183105469,1.1647099478507787,65.16000366210939,-3.5517254987075533,63.27999877929688,-0.09410673407652237
12394,2022-04-11,64.34999847412111,65.37000274658203,64.26999664306639,65.08999633789061,866600.0,-0.0072508673698843396,-1.4444538634340238,-3.5238147138963223,74.5574809529135,68.38523489064735,-1.0661246061805087,-2.522850551396857,-4.884567949708995,-5.164092232515877,16.50302840916774,1.1000061035156392,1.5937524746910654,2.1219982147216925,-1.0737204877808182,5.317716917224203,0.5241388634704407,3.7198575659729443,-1.227256283042557,61.79762117369771,-16.584302350265624,1.5978593512512536,4,-0.7099971771240376,-2.1049976348877095,-6.629999160766616,-5.989999771118178,-5.409999847412131,0,-0.09821289579930392,1.4175896038566338,64.81999969482422,1.3736239782016035,64.33000183105469,1.1647099478507787,65.16000366210939,-0.09821289579930392
12395,2022-04-12,64.62999725341797,64.90000152587889,63.68000030517578,63.95000076293945,1521800.0,0.004351185484634756,-1.000006253615348,-0.9189168290495543,73.92285757659769,68.86249218498476,-1.0786060604549377,-2.6762187824920503,-5.117274131689598,-5.363320445494047,16.86018647384912,1.2200012207031108,1.725823047999242,2.2344970703125,-1.1001596668678673,5.56915380749286,0.5671687017223235,3.9018254389026836,-1.0578029512387204,62.81382567806679,-19.223945111511057,1.6673283685901805,4,-0.9899959564208984,-2.3849964141845703,-6.719997406005859,-6.269998550415039,-6.129997253417969,1,-0.09933465018994392,-1.4444538634340238,64.34999847412111,1.4175896038566338,64.81999969482422,1.3736239782016035,64.33000183105469,-0.09933465018994392
12396,2022-04-13,63.59000015258789,64.88999938964844,63.349998474121094,64.77999877929689,1216600.0,-0.016091554154832877,1.1843986981329626,-1.7500070123473621,65.60245460474104,68.88141903240748,0.08123890196475969,-1.4980143158042125,-4.002408689896001,-4.23404855436241,17.398897369614154,1.5400009155273438,1.8082686272772008,1.057999992370604,-2.2352505295155396,4.351250514256748,-0.5886252685724713,2.7046252533136794,1.7800025939941406,11.881246081445502,-70.81404636375375,1.6466252609430718,4,0.05000114440917969,-1.3449993133544922,-5.495000839233398,-5.230001449584961,-4.920001983642578,2,-0.08759238373106903,-1.000006253615348,64.62999725341797,-1.4444538634340238,64.34999847412111,1.4175896038566338,64.81999969482422,-0.08759238373106903
12397,2022-04-14,63.38999938964844,64.0,63.29999923706055,63.86999893188477,1382700.0,-0.0031451605985145514,-1.121214923561541,0.40336142535205965,59.02775631521736,67.82894618732715,0.4737140884104747,-1.1680937632007584,-3.76700551924111,-3.9696190841483983,17.744385397026686,0.7000007629394531,1.8240080991639545,0.7374992370605469,-2.4923996385213627,3.9673981126424565,-0.8774502007304079,2.3524486748515017,1.9396032714843727,4.3478260869565215,-73.06639444789569,1.614949437790954,4,0.2500019073486328,-1.144998550415039,-4.934999465942383,-5.030000686645508,-4.3899993896484375,3,-0.07808803929011854,1.1843986981329626,63.59000015258789,-1.000006253615348,64.62999725341797,-1.4444538634340238,64.34999847412111,-0.07808803929011854
12398,2022-04-18,62.709999084472656,63.90999984741211,62.52999877929688,63.349998474121094,1134800.0,-0.010727248962347002,-1.7600021362304938,1.3333333333333135,53.87977253587479,67.23606668748403,1.1876869782159787,-0.3152349070330658,-3.0587745483511597,-3.2457346362851567,18.28874678813204,1.3800010681152273,1.759375513314282,-0.0625009536743164,-3.0984670512341808,2.973465143885541,-1.5804840024542415,1.4554820951056158,2.5384194396972646,6.338030060846789,-66.02184248649574,1.5179830487799293,4,1.2400016784667969,-0.2299976348876953,-4.114999771118164,-4.350000381469727,-1.3899993896484375,0,-0.06139369367451286,-1.121214923561541,63.38999938964844,1.1843986981329626,63.59000015258789,-1.000006253615348,64.62999725341797,-0.06139369367451286
12399,2022-04-19,63.88000106811523,63.93000030517578,62.72000122070313,62.9900016784668,984100.0,0.018657343337966426,1.4444478695447642,-1.390625372529374,58.300388254363114,66.43909486281548,0.2282405351725103,-1.3214367356035908,-4.162834618190821,-4.364443807612055,18.712160850962974,1.220001220703125,1.7885262590356135,0.960500907897945,-1.9852362291211776,3.9062380449170746,-0.5123676606116234,2.4333694764075062,1.2053122713623097,56.962055878007,-11.8141137878361,1.4728685685095633,4,0.06999969482422586,-1.3999996185302663,-5.285001754760735,-5.520002365112298,-2.6300010681152273,1,-0.06465248902722165,-1.7600021362304938,62.709999084472656,-1.121214923561541,63.38999938964844,1.1843986981329626,63.59000015258789,-0.06465248902722165
12400,2022-04-20,65.11000061035156,65.23999786376953,64.19999694824219,64.41999816894531,1148700.0,0.019254845361144968,1.1894826450794262,0.7752841737102948,60.44984785914165,65.17615656156634,-0.7988857126552205,-2.257641179082981,-5.310272743806891,-5.53164527294409,20.019211288527206,1.359996795654304,1.750547226797778,1.9305004119873033,-0.8074086739854778,4.668409497960091,0.5615458690009092,3.2994549549736973,-2.5800018310546804,95.20305175884347,29.12166530852234,1.3689545429863932,4,-1.1599998474121094,-2.6299991607666016,-6.42500114440918,-6.750001907348633,-2.6500015258789062,2,-0.09476273883894948,1.4444478695447642,63.88000106811523,-1.7600021362304938,62.709999084472656,-1.121214923561541,63.38999938964844,-0.09476273883894948
12401,2022-04-21,64.44999694824219,65.26000213623047,64.37000274658203,64.84999847412111,969700.0,-0.01013674790235597,-2.1786264118039753,-0.5797103051747221,59.011872316321465,63.88452760371527,-0.2795898269588122,-1.3485956123593184,-4.585602847085283,-4.797992837527467,21.542835525259758,0.8899993896484375,1.8474309996841782,1.0684968948364286,-1.3910557064687197,3.528049496141577,-0.16127940581614553,2.2982731954890028,-1.8657981872558551,70.32951677766064,4.681555852042123,1.2297763006525737,4,-0.4999961853027344,-1.9699954986572266,-5.574997901916504,-6.089998245239258,-0.6699981689453054,3,-0.09231958463893253,1.1894826450794262,65.11000061035156,1.4444478695447642,63.88000106811523,-1.7600021362304938,62.709999084472656,-0.09231958463893253
12402,2022-04-22,63.11999893188477,64.47000122070311,63.02999877929688,64.37999725341797,1427700.0,-0.020636122254986233,-1.0000052981956895,3.149983787598337,49.25763380332371,61.556673802054924,0.9618700733371597,0.19291547662974295,-3.1937766654219146,-3.409954438571013,22.485739314944524,1.4400024414062287,1.8140252032565058,-0.38950099945067507,-2.467683094858721,1.6886810959573708,-1.4285920471547016,0.6495900482533514,-0.4287680358886732,21.611700626280353,-38.11386465279155,1.0390910477040243,4,0.8300018310546804,-0.6399974822998118,-4.022499084472663,-4.760000228881843,0.700000762939446,4,-0.07050064699369896,-2.1786264118039753,64.44999694824219,1.1894826450794262,65.11000061035156,1.4444478695447642,63.88000106811523,-0.07050064699369896
12403,2022-04-25,62.06999969482422,63.65999984741211,61.0,63.41999816894531,1753000.0,-0.016634969182962922,1.9071007495976853,1.071428787681545,47.39496364018128,58.53861632286246,1.766528226433394,1.330006783711724,-2.0319459318947395,-2.2676731096148615,22.923077988449236,2.6599998474121094,1.4944482023264385,-1.4515001296997099,-3.4912659065678895,0.5882656471684768,-2.471383018133807,-0.43161724126561296,3.19000244140625,25.117351132857063,-32.12741067430619,1.0198828884340934,4,1.0600013732910156,0.4100017547607422,-2.8400001525878906,-3.710000991821289,1.1199989318847585,0,-0.04946028209953757,-1.0000052981956895,63.11999893188477,-2.1786264118039753,64.44999694824219,1.1894826450794262,65.11000061035156,-0.04946028209953757
12404,2022-04-26,61.63000106811523,62.849998474121094,61.56999969482422,62.09000015258789,1219100.0,-0.007088748652687382,-3.4137749598800347,0.3407404477046852,42.97873542339711,55.10038052806239,1.989317914132883,1.834943253509806,-1.4900152899985883,-1.7461153654353723,23.17125963780958,1.279998779296875,1.214279861229592,-1.8729988098144617,-3.976580811783201,0.23058319215427758,-2.924789810798835,-0.8212078088300885,3.5448010253906332,14.788750051489266,-39.770350854886644,1.0517910009843698,4,1.500000000000007,0.8500003814697337,-2.400001525878899,-3.2700023651122976,0.7700004577636719,1,-0.005030040044107564,1.9071007495976853,62.06999969482422,-1.0000052981956895,63.11999893188477,-2.1786264118039753,64.44999694824219,-0.005030040044107564
12405,2022-04-27,60.81999969482422,62.02000045776367,60.709999084472656,61.77999877929688,1465000.0,-0.013142971917131319,-1.2203407364303496,2.0869586850878044,29.681629947229936,51.10917778833893,2.4608170056035803,2.67331997951694,-0.5666945176394691,-0.8675382587742746,23.51134497488106,1.3100013732910156,0.8625548998426069,-2.614000129699704,-4.972611899219686,-0.25538836017971533,-3.793306014459702,-1.4346942449397133,4.271306356811522,2.4175942103833474,-44.69688140064182,1.1793058847599938,4,2.1650009155273438,1.6600017547607422,-1.5900001525878906,-2.460000991821289,1.2900009155273438,2,0.00707004780225895,-3.4137749598800347,61.63000106811523,1.9071007495976853,62.06999969482422,-1.0000052981956895,63.11999893188477,0.00707004780225895
12406,2022-04-28,61.22999954223633,61.36000061035156,60.290000915527344,60.38000106811523,1738100.0,0.006741201076444492,-1.0776717726882166,-0.8854159216078973,34.892773898840574,48.42751307540818,1.878377407840972,2.248657944151205,-0.839510597677986,-1.2220088427250744,23.53733984098327,1.0699996948242188,0.4938891431015833,-2.121500205993655,-4.669525753135403,0.4265253411480927,-3.395512979564529,-0.8474874324227812,3.686054230712884,22.48800378184321,-20.50977458610121,1.2740127735708742,4,1.5450019836425781,1.2500019073486328,-2.0,-2.8999996185302734,1.299999237060554,3,0.020088184736762438,-1.2203407364303496,60.81999969482422,-3.4137749598800347,61.63000106811523,1.9071007495976853,62.06999969482422,0.020088184736762438
12407,2022-04-29,58.81000137329102,61.56000137329102,58.6500015258789,61.47000122070313,2526300.0,-0.0395230799777484,1.0492955570868172,-3.12941720296916,25.3486505389551,45.257388409083774,4.001144168196859,4.616291318123487,1.6930238307921712,1.2242026584012038,23.626423895136767,2.9099998474121236,0.026848996476829257,-4.3579984664916935,-7.603442656339745,-1.1125542766436496,-5.9807205614157155,-2.7352763715676716,5.828489228212881,3.193610798718967,-32.77685502681752,1.622722094924023,4,3.1450004577636648,3.200000762939446,0.5374984741210866,-0.48000144958496804,4.35999679565429,4,0.08450939108909838,-1.0776717726882166,61.22999954223633,-1.2203407364303496,60.81999969482422,-3.4137749598800347,61.63000106811523,0.08450939108909838
12408,2022-05-02,57.849998474121094,59.349998474121094,57.16999816894531,58.93000030517578,2629600.0,-0.0163238033795714,1.2708358168625675,0.40601574925104295,24.36908579037329,41.48724369086268,4.692750130626351,5.426042469113284,2.7473790221559256,2.198715758799054,24.323740822817534,2.1800003051757812,-0.3474775589876202,-5.046001243591306,-9.067466959217882,-1.0245355279647228,-7.056734101404601,-3.035268385778018,6.309413001332814,11.971835715504191,-19.87526480940398,2.0107328578132906,5,3.365001678466797,3.420001983642578,1.4975013732910156,0.48000144958496094,3.270000457763679,0,0.10319794949301131,1.0492955570868172,58.81000137329102,-1.0776717726882166,61.22999954223633,-1.2203407364303496,60.81999969482422,0.10319794949301131
12409,2022-05-03,57.79999923706055,58.7400016784668,57.459999084472656,58.2400016784668,1922500.0,-0.0008642910696516903,-1.2857133125796145,0.4074089772390116,22.570290771834237,37.27840401449519,4.234953816649693,5.366030672263051,2.877620708409559,2.26308176439192,25.237099896699984,1.2800025939941406,-0.6479840251667497,-4.851500511169434,-9.475216620467876,-0.22778440187099847,-7.163358565818655,-2.5396424565202125,5.6604709077425,12.989706614524628,-14.323142587700445,2.3118580546492176,5,3.4150009155273438,3.470001220703125,1.7175006866455078,0.5200004577636719,1.8300018310546804,1,0.09325258582689466,1.2708358168625675,57.849998474121094,1.0492955570868172,58.81000137329102,-1.0776717726882166,61.22999954223633,0.09325258582689466
12410,2022-05-04,59.209999084472656,59.27000045776367,57.79999923706055,57.93000030517578,1920600.0,0.02439446134988943,1.0999994550438417,-2.9090719933416564,32.91731720329801,34.37900900193702,2.1233152465885325,3.8319487607995626,1.578797151736353,0.878827417350422,25.376809436772163,1.470001220703125,-0.8349216497141825,-3.2380006790161104,-8.097494621542282,1.621493263510061,-5.667747650279196,-0.8082537077530247,3.6214238627446207,46.469235227617276,16.493696326905113,2.4297469712630866,5,1.6100006103515554,2.0600013732910156,0.4525012969970703,-0.7449989318847656,0.1100006103515625,2,0.05387607651969706,-1.2857133125796145,57.79999923706055,1.2708358168625675,57.849998474121094,1.0492955570868172,58.81000137329102,0.05387607651969706
12411,2022-05-05,58.86000061035156,59.91999816894531,58.349998474121094,59.15999984741211,1712400.0,-0.005911137975559866,-1.3787810918674916,-0.23437462747061488,32.53662932557806,32.521119615520846,1.7846605518420375,3.884950321934504,2.062053233748742,1.2408221796523549,24.60193396051237,1.5699996948242188,-1.2051391875531792,-3.2729990005493192,-8.208456264003232,1.6624582629045932,-5.7407276322762755,-0.805270368822363,3.405279859038515,38.49661065698765,5.061254416669435,2.467728631726955,5,1.5549983978271484,2.4099998474121094,0.8824996948242188,-0.3150005340576172,-1.4799995422363352,3,0.05521576565237796,1.0999994550438417,59.209999084472656,-1.2857133125796145,57.79999923706055,1.2708358168625675,57.849998474121094,0.05521576565237796
12412,2022-05-06,58.7400016784668,59.22999954223633,58.040000915527344,58.81000137329102,1579000.0,-0.0020387178158415287,1.615392999371201,0.23333290947702737,34.0048450651926,31.033328662744324,1.3611590384722447,3.757328016405637,2.31762995693488,1.3601063333315153,23.828819125444145,1.1899986267089844,-1.7496066948552027,-3.1134979248046903,-8.157039256383882,1.9300434067745016,-5.635268590594279,-0.5917272590150944,3.015750560878807,57.09103670987216,19.39245102920645,2.521770665789596,5,1.2699966430664062,2.529998779296875,1.2974987030029297,0.09999847412109375,-3.1300010681152344,4,0.06452156950174959,-1.3787810918674916,58.86000061035156,1.0999994550438417,59.209999084472656,-1.2857133125796145,57.79999923706055,0.06452156950174959
12413,2022-05-09,58.72000122070313,59.27999877929688,57.81000137329102,58.68000030517578,1238000.0,-0.00034049126987001355,1.5344869543484099,-0.5714441416894168,27.087031009834604,29.267583727904046,0.9565839022930547,3.475068833752772,2.4132295966316946,1.3810248507389176,23.16337530944842,1.4699974060058594,-2.2822263451350295,-2.828498458862299,-7.854439769535311,2.197442851810713,-5.341469114198809,-0.31552780352579646,2.577175611602442,51.219618095938415,15.298534399096496,2.5129706553365043,5,0.8749980926513601,2.5499992370605398,1.4974994659423757,0.29999923706053977,-2.9799995422363352,0,0.07578332519981679,1.615392999371201,58.7400016784668,-1.3787810918674916,58.86000061035156,1.0999994550438417,59.209999084472656,0.07578332519981679
12414,2022-05-10,58.02999877929688,59.790000915527344,57.72000122070313,58.9900016784668,1745700.0,-0.01175072253171161,-1.6202560679113687,-23.999523173751044,16.977607160242897,27.85602564046104,1.2094051526856404,3.8655023436967255,3.1552858408727857,2.0527735381078784,22.174239523958512,2.0699996948242116,-2.6456450559555122,-3.202500915527338,-8.281243861100258,1.8762420300455815,-5.741872388313801,-0.6631294427408747,2.854460186672668,14.090817664153633,-13.73947646087219,2.5393714727864616,5,1.335000991821282,3.2400016784667898,2.577501296997063,1.0200004577636648,-3.05999755859375,1,0.05324832358415099,1.5344869543484099,58.72000122070313,1.615392999371201,58.7400016784668,-1.3787810918674916,58.86000061035156,0.05324832358415099
12415,2022-05-11,58.209999084472656,59.36999893188477,57.88000106811523,57.88000106811523,1976600.0,0.0031018491980392415,-8.030344365195578,-0.34374689560080307,19.531254074537088,26.14919010442732,0.6931320289018146,3.351715219690604,3.0669330797320526,1.8475569874075575,21.85462863096326,1.4899978637695455,-2.934196755200041,-2.701500701904294,-7.686772557737996,2.2837711539294077,-5.194136629821145,-0.2088647739874432,2.303013801794471,22.27266106714545,-0.17425860037463536,2.4926359279168504,5,1.1550006866455078,3.0600013732910156,2.5375003814697266,0.8400001525878906,-3.4599990844726562,2,0.024394468407084258,-1.6202560679113687,58.02999877929688,1.5344869543484099,58.72000122070313,1.615392999371201,58.7400016784668,0.024394468407084258
12416,2022-05-12,58.02000045776367,58.70000076293945,57.16999816894531,58.33000183105469,1461100.0,-0.0032640204380224302,1.9142927727783006,-0.9394037476735785,21.97802566327529,25.774676229351783,0.42455375021793174,3.2707191292741413,3.3363330272855336,2.030298770877401,22.041019292953806,1.5300025939941406,-3.1606576271678293,-2.612999343872069,-7.590561690395546,2.3645630026514155,-5.101780517133811,-0.1242181706103267,2.158710956771273,32.442801440847504,9.481676892349245,2.488781173261741,5,0.5249977111816406,3.25,3.2699975967407156,1.3899974822997976,-2.7999992370605398,3,0.02240605354711933,-8.030344365195578,58.209999084472656,-1.6202560679113687,58.02999877929688,1.5344869543484099,58.72000122070313,0.02240605354711933
12417,2022-05-13,58.43999862670898,58.58000183105469,57.16999816894531,58.18999862670898,1621800.0,0.007238851527604728,4.3207041989950925,-0.8064480403617794,28.5714157034965,26.241601775254363,-0.059730046397007186,2.5938533191575743,2.9561534408239964,1.6028576132910999,22.296122189821492,1.410003662109375,-3.171405191342629,-1.9455011367797894,-6.8373780747364705,2.9463758011768917,-4.39143960575813,0.5004373321985511,1.4378414632670058,48.47324909947004,24.719726218305823,2.4459384689783414,5,0.10499954223633523,2.8300018310546946,3.612502098083496,1.5700016021728516,-2.9199981689453054,4,-0.018138220114695458,1.9142927727783006,58.02000045776367,-8.030344365195578,58.209999084472656,-1.6202560679113687,58.02999877929688,-0.018138220114695458
12418,2022-05-16,58.86000061035156,59.06000137329102,58.06000137329102,58.52999877929688,1742700.0,0.007186892428341585,1.7397134287176916,1.3200073242187216,33.6094662268404,27.468176825810602,-0.359166832600728,1.971721471155547,2.5326698174954316,1.1862419386939678,23.25820357520521,1.0,-3.2980866706380283,-1.3329992294311523,-6.142034826960938,3.47603636809864,-3.737517028196045,1.0715185693337403,0.7470552875213556,64.50384235707276,37.9798260293857,2.404517798764896,5,-0.31500244140625,2.4099998474121094,3.579998016357422,1.1599979400634766,-2.3300018310546804,0,-0.05521576565237807,4.3207041989950925,58.43999862670898,1.9142927727783006,58.02000045776367,-8.030344365195578,58.209999084472656,-0.05521576565237807
12419,2022-05-17,59.75,59.849998474121094,58.56000137329102,59.4900016784668,1669700.0,0.01512061468602699,4.608740722312032,0.7878693300041785,43.728019648600586,28.669365986399775,-1.0543453110345595,0.7973277894199811,1.6439784874016254,0.3019644479593637,23.993080643025817,1.289997100830071,-3.047953092071765,-0.23649978637695312,-4.722779135826386,4.2497795630724795,-2.4796394611016694,2.006639888347763,-2.5800018310546875,96.26871407708535,63.94027940485216,2.243139674724717,5,-1.2050018310546875,1.5200004577636719,2.914999008178711,0.26999855041503906,-2.4300003051757812,1,-0.0671129426198026,1.7397134287176916,58.86000061035156,4.3207041989950925,58.43999862670898,1.9142927727783006,58.02000045776367,-0.0671129426198026
12420,2022-05-18,58.93999862670898,60.52999877929688,58.77000045776367,60.25,1601000.0,-0.01355650833959876,-1.1333342581097194,-5.038499347095703,37.17804682380537,29.185079041758367,-0.3203605462369339,1.1819887241296172,2.454606733351092,1.113514747422009,23.539988690912928,1.7599983215332102,-2.699962624797827,-0.7380010604858498,-4.5367070497508735,3.060704928779174,-2.637354055118358,1.1613519341466585,-1.7164004516601494,52.67857548330811,18.316168428370993,1.8993529946325112,5,-0.09000015258788352,2.2750015258789134,4.002502441406257,1.1450023651123118,-1.009998321533196,2,-0.06735659142358408,4.608740722312032,59.75,1.7397134287176916,58.86000061035156,4.3207041989950925,58.43999862670898,-0.06735659142358408
12421,2022-05-19,58.5,58.95000076293945,57.88999938964844,58.81000137329102,1752800.0,-0.0074651957407679825,2.5932240649144926,0.2366420216127167,47.76977453769436,30.714515649814118,0.07062912097245544,1.2157027694520153,2.91398845071366,1.545493870337502,23.258174827387414,1.0600013732910156,-2.31821344263124,-0.8804998397827148,-3.9717062602278332,2.2107065806624036,-2.426103050005274,0.6651033704398444,-1.1441458007812528,39.583380638598285,1.2255239663746096,1.5456032102225588,5,0.34999847412109375,2.7150001525878906,4.442501068115234,1.585000991821289,-0.4700012207031179,3,-0.0641025641025641,-1.1333342581097194,58.93999862670898,4.608740722312032,59.75,1.7397134287176916,58.86000061035156,-0.0641025641025641
12422,2022-05-20,58.66999816894531,59.36999893188477,57.90999984741211,58.5,3017200.0,0.002905951605902679,-1.1629640513826278,-0.5483787608441393,56.65584596539771,33.99993953376558,-0.12331076130483609,0.7327991152626794,2.753175633785794,1.35736600238058,24.22957033792587,1.4599990844726634,-2.178305448377351,-0.48800163269042685,-3.0393575244500823,2.0633542590692286,-1.7636795785702546,0.7876763131894009,-1.1871781865234396,29.545415137415752,-11.648187807793953,1.2756779458798262,5,0.18000030517578125,2.545001983642578,4.272502899169922,1.4150028228759766,-0.6999969482421804,4,-0.05880342689474127,2.5932240649144926,58.5,-1.1333342581097194,58.93999862670898,4.608740722312032,59.75,-0.05880342689474127
12423,2022-05-23,59.0,59.36999893188477,58.209999084472656,59.09000015258789,1806900.0,0.005624711800815474,2.5692428679581347,-0.5294183645992281,59.31677809652492,38.70429186001913,-0.45753231784889437,0.1697090302225206,2.4334817690999984,1.0041034817544983,24.836931222578595,1.1599998474121165,-1.9907095010738232,-0.004499816894529829,-2.156302285991515,2.1473026522024554,-1.080401051443026,1.0714014176539663,-1.3952928657031265,42.045487385486695,-2.6035352222890964,1.075901234548493,5,-0.15000152587890625,2.2150001525878906,3.9425010681152344,1.085000991821289,-0.3899993896484375,0,-0.05898304308875135,-1.1629640513826278,58.66999816894531,2.5932240649144926,58.5,-1.1333342581097194,58.93999862670898,-0.05898304308875135
12424,2022-05-24,61.31999969482422,61.40999984741211,59.02000045776367,59.27000045776367,2805900.0,0.039322028725834235,1.143497650453915,-22.777730682829652,64.35374862852524,43.68456903268448,-2.527567823496483,-2.2922297974585817,0.14773730183495104,-1.3313311977115774,25.424608950239552,2.4099998474121094,-1.762138289567325,2.3309999465942397,0.25572273312609894,4.4062771600623805,1.2933613398601693,3.36863855332831,-3.5982808947273455,97.44317781580433,50.83401660025327,1.0376386067340695,5,-2.030000686645508,-0.10499954223632812,1.8950014114379883,-1.2349987030029297,-1.25,1,-0.07811482288594407,2.5692428679581347,59.0,-1.1629640513826278,58.66999816894531,2.5932240649144926,58.5,-0.07811482288594407
12425,2022-05-25,61.25,61.41999816894531,60.65999984741211,61.18000030517578,2783800.0,-0.001141547540322807,2.7073447589274084,0.034146205305222416,66.9024009392681,48.67616628557257,-2.213799726521586,-2.3066257180684033,0.2212591635730945,-1.2776495816359557,25.48370073420072,0.7599983215332031,-1.4432830324738006,2.2395002365112333,0.07726455110213237,4.401735921920334,1.1583823938066828,3.320618079215784,-3.3069843370642147,95.18418618322656,45.58464827166166,1.0811178427045505,5,-1.9550018310546875,-0.034999847412109375,1.965001106262207,-1.164999008178711,-3.3300018310546875,2,-0.06416327028858415,1.143497650453915,61.31999969482422,2.5692428679581347,59.0,-1.1629640513826278,58.66999816894531,-0.06416327028858415
12426,2022-05-26,62.459999084472656,62.86000061035156,61.27000045776367,61.47999954223633,3348200.0,0.0197550870934311,-1.2714325029087115,14.000054495912806,72.79410217872515,53.58979811615353,-3.0483145294525116,-3.6045592066407863,-0.9575449716234772,-2.4871966475051863,25.598438860516392,1.6100006103515625,-0.8970470461751106,3.3879993438720675,0.9126590116994961,5.863339676044639,2.1503291777857783,4.625669509958357,-4.238824821056106,91.91916233884834,41.47992323163815,1.237670166086286,5,-2.0849990844726562,-1.2449989318847656,0.7550020217895508,-2.374998092651367,-4.079998016357429,3,-0.07252639842614117,2.7073447589274084,61.25,1.143497650453915,61.31999969482422,2.5692428679581347,59.0,-0.07252639842614117
12427,2022-05-27,63.77999877929688,63.790000915527344,61.86000061035156,62.27000045776367,2763700.0,0.02113352088012399,1.5228719385859715,1.5408153335331582,76.74417573094203,58.38254361660927,-3.946156726259467,-4.778104018926072,-2.234236549211211,-3.7969883154346533,25.013617353633865,1.9300003051757812,-0.34611869819844543,4.459499168396,1.2161646447439978,7.702833692048003,2.8378319065699955,6.081166430222005,-5.094941881186834,99.82075030558599,47.436246883017674,1.6216672618260022,5,-2.9399986267089915,-2.9599990844726705,-0.5649976730346751,-3.694997787475593,-5.969997406005859,4,-0.09015365490829175,-1.2714325029087115,62.459999084472656,2.7073447589274084,61.25,1.143497650453915,61.31999969482422,-0.09015365490829175
12428,2022-05-31,63.81999969482422,63.88999938964844,62.36999893188477,63.209999084472656,10778100.0,0.0006271702146900537,3.0533345540364394,0.40397436318484437,82.8604002272365,62.73058590312437,-3.5856620651567397,-4.58288186476026,-2.2079722657014713,-3.835067180808281,23.776255160227823,1.5200004577636648,0.19091833335298247,4.201000022888181,0.46589286211500536,7.936107183661356,2.3334464425015966,6.068553603274765,-4.522349514624096,98.56263428794783,39.62676245747858,1.8675535803865864,5,-2.9300003051757812,-3.2900009155273438,-0.6049985885620117,-3.7349987030029297,-6.479999542236328,1,-0.09166403168434234,1.5228719385859715,63.77999877929688,-1.2714325029087115,62.459999084472656,2.7073447589274084,61.25,-0.09166403168434234
12429,2022-06-01,63.18999862670898,63.88999938964844,62.61999893188477,63.88999938964844,2392100.0,-0.009871530415665797,2.6285687816414964,-1.1475410861245332,76.88985121442099,67.14300861319278,-2.7003521743803063,-3.719048771605479,-1.5379702228957868,-3.2027961878029885,22.472024376353993,1.2700004577636648,0.6298713500446311,3.3014989852905217,-0.6523941639344955,7.255392134515539,1.3245524106780167,5.278445559903027,-3.249419557186094,78.32814668280706,14.145126915528849,1.9769465746125077,6,-2.2999992370605398,-2.6599998474121023,-0.3849973678588796,-3.104997634887688,-5.270000457763665,2,-0.0724797929402321,3.0533345540364394,63.81999969482422,1.5228719385859715,63.77999877929688,-1.2714325029087115,62.459999084472656,-0.0724797929402321
12430,2022-06-02,62.4000015258789,63.61999893188477,61.41999816894531,63.47000122070313,1533600.0,-0.012501932552601236,2.211691392675732,1.52856932659768,72.21096598147815,69.85869655139096,-1.528698312138694,-2.8225233190370673,-0.6831222298839918,-2.414780622585262,21.240749292794224,2.2000007629394602,0.9983520632871574,2.352001762390131,-1.7415492722993022,6.445552797079571,0.30522624504541085,4.398777279734851,-1.9065036115384402,43.12982934318722,-24.032576621852037,2.0467755173447193,6,-1.5000019073486257,-1.8700027465820241,0.4049997329711985,-2.31500053405761,-4.58000183105468,3,-0.0373397720204921,2.6285687816414964,63.18999862670898,3.0533345540364394,63.81999969482422,1.5228719385859715,63.77999877929688,-0.0373397720204921
12431,2022-06-03,62.11000061035156,62.75,62.06999969482422,62.27000045776367,1227900.0,-0.004647450455703361,-4.666629579591512,0.1495326103232135,68.85920943629908,71.21462582593557,-0.7518298646492099,-2.3995844221683456,-0.3464221337877831,-2.122719517501885,20.53174771075172,0.6800003051757812,1.2122514484095461,1.899500846862793,-2.25308593994194,6.052087633667533,-0.17679254653957344,3.9757942402651594,-1.1409924894679833,27.935307708464606,-39.87306336616602,2.07629339340237,6,-1.0600013732910156,-1.5800018310546875,0.6225004196166992,-2.0249996185302734,-4.340000152587891,4,-0.06746099501257974,2.211691392675732,62.4000015258789,2.6285687816414964,63.18999862670898,3.0533345540364394,63.81999969482422,-0.06746099501257974
12432,2022-06-06,62.52999877929688,63.43000030517578,62.4000015258789,62.47999954223633,1493800.0,0.006762166556400162,-8.809733146832226,-0.312495529647423,68.85919722738431,72.27489461825328,-0.6333044316584804,-2.657329858140109,-0.7187136081619414,-2.5249415499004186,19.774455425775457,1.3199996948242188,1.598113626842931,2.1299991607666087,-2.0854710451174228,6.345469366650633,0.022264057824592953,4.237734263708624,-1.1520518807862246,44.9392737561316,-22.325131980703375,2.107735102942012,6,-1.0749988555908274,-2.000000000000007,0.09750270843505149,-2.444997787475593,-4.649997711181655,0,-0.0663681079833266,-4.666629579591512,62.11000061035156,2.211691392675732,62.4000015258789,2.6285687816414964,63.18999862670898,-0.0663681079833266
12433,2022-06-07,63.16999816894531,63.18999862670898,62.27000045776367,62.63999938964844,1967100.0,0.010235077597032127,2.2280654789790546,10.600137331195564,68.03797315546427,72.68425289902427,-0.6923969077201093,-3.1061046730109183,-1.3435280202719468,-3.148531959239051,18.819509794844556,0.9199981689453054,1.94538243315354,2.5474987030029297,-1.763290008075984,6.858287414081836,0.3921043474634729,4.7028930585423865,-1.4403639216753632,70.85016741416163,6.9549310941897176,2.1553943555394546,6,-0.8949985504150391,-2.6399993896484375,-1.1874961853027344,-3.0849971771240234,-5.009998321533203,1,-0.08485035540636265,-8.809733146832226,62.52999877929688,-4.666629579591512,62.11000061035156,2.211691392675732,62.4000015258789,-0.08485035540636265
12434,2022-06-08,61.11999893188477,62.88999938964844,61.02000045776367,62.86999893188477,1301600.0,-0.03245210220804362,1.089383212783295,-3.301894397420395,60.16791794979835,71.93597701130541,1.4821082413826616,-0.8566624289627569,0.6926677178703216,-1.1020210192638942,17.93415564137778,2.1499977111816406,2.194638057643388,0.3429994583129954,-3.794577065797661,4.480575982423659,-1.7257888037423328,2.4117877203683236,2.7700004577636648,3.846097415688068,-58.92879258448254,2.0687882620553313,6,1.335000991821282,-0.5900001525878977,0.12250137329100852,-1.0349979400634837,-4.30999755859375,2,-0.06184553084677746,2.2280654789790546,63.16999816894531,-8.809733146832226,62.52999877929688,-4.666629579591512,62.11000061035156,-0.06184553084677746
12435,2022-06-09,59.63000106811523,61.56999969482422,59.599998474121094,60.9900016784668,1120100.0,-0.024378237725921292,-1.7746382768384348,0.7771432059151826,54.80034730943757,69.93667091471792,3.037576696268438,0.7854430848191853,2.144815970303789,0.38489013854872667,17.069188396019822,1.970001220703125,2.386614375305271,-1.217998504638679,-5.216501031018105,2.7805040217407395,-3.217249767828392,0.7812527585510338,4.202598342895513,0.7833571710296429,-62.24311376653176,1.9992512631897101,6,2.1149978637695384,0.8999977111816477,1.612499237060554,0.4549999237060618,-2.4600028991699148,3,-0.028676888622164887,1.089383212783295,61.11999893188477,2.2280654789790546,63.16999816894531,-8.809733146832226,62.52999877929688,-0.028676888622164887
12436,2022-06-10,59.31999969482422,59.84000015258789,58.4000015258789,58.81999969482422,1364100.0,-0.005198748410835896,-1.1492575553986533,-0.36764689382804505,52.72880664314857,67.26829657162975,3.1908840162705303,1.262563030048831,2.390663316037667,0.6963577100246425,16.00146963542913,1.4399986267089915,2.351999566138531,-1.5929998397827134,-5.437224801317029,2.2512251217516024,-3.5151123205498678,0.32911264098444093,4.343295678710938,18.290226485381403,-46.94841594051157,1.9221124807671575,6,1.8250007629394531,1.2099990844726562,1.7250003814697266,0.7650012969970703,-2.9000015258789062,4,-0.025286581384302953,-1.7746382768384348,59.63000106811523,1.089383212783295,61.11999893188477,2.2280654789790546,63.16999816894531,-0.025286581384302953
12437,2022-06-13,57.38000106811523,58.83000183105469,57.09000015258789,58.65999984741211,1478400.0,-0.03270395543980864,1.1481465783165439,-2.559997558593764,44.008876511807344,62.95146060324874,4.612639889543267,3.287636407068746,4.255537462208665,2.6305482098595476,15.106697852381416,2.229999542236328,2.2535985126637783,-3.479998588562019,-7.493291666591439,0.5332944894673943,-5.486645127576729,-1.4733520495473087,5.96749667456055,4.7541145585142335,-60.79856119336006,2.006646539014708,6,3.109998703002937,3.109998703002937,3.462498664855964,2.704999923706062,-0.8300018310546804,0,0.006796782544243651,-1.1492575553986533,59.31999969482422,-1.7746382768384348,59.63000106811523,1.089383212783295,61.11999893188477,0.006796782544243651
12438,2022-06-14,55.61000061035156,57.849998474121094,55.09000015258789,57.68000030517578,1092600.0,-0.030846992415746288,1.2904588091160334,1.617188803852839,27.987656492370903,57.517883411909835,5.694407805323415,5.061159206667426,5.902184215060643,4.3794392711525205,14.945025557532269,2.759998321533203,1.9197314777413368,-5.087499046325682,-9.665256371741066,-0.5097417209102986,-7.37637770903337,-2.798620383617994,7.236897325117184,6.666673187517332,-52.58618615977702,2.2888786627076905,6,3.7449989318847656,3.8799991607666016,5.029998779296875,4.475000381469727,1.8199996948242188,1,0.04082000418718046,1.1481465783165439,57.38000106811523,-1.1492575553986533,59.31999969482422,-1.7746382768384348,59.63000106811523,0.04082000418718046
12439,2022-06-15,55.7400016784668,56.959999084472656,54.97000122070313,56.0099983215332,2053500.0,0.0023377282267289523,-1.1988956331141554,0.13043318013113714,28.85648330447181,52.70071867002024,4.913161357502524,4.86475417817141,5.667139606071636,4.228391454702951,15.541032425249252,1.9899978637695241,1.365900451689491,-4.756998062133789,-9.83357733721752,0.3195812129499416,-7.295287699675654,-2.2187084245919237,6.331206478713867,11.666676299742702,-41.263127922437036,2.5382896375418653,6,3.4599990844726562,3.6899986267089844,4.692498207092285,4.344999313354492,2.1599998474121023,2,0.04341582518968945,1.2904588091160334,55.61000061035156,1.1481465783165439,57.38000106811523,-1.1492575553986533,59.31999969482422,0.04341582518968945
12440,2022-06-16,54.97000122070313,55.40999984741211,54.290000915527344,55.15999984741211,1645900.0,-0.013814144861447497,2.246380176803277,0.7037073666958397,20.254169807707697,47.300158711287864,5.049375645215541,5.6096945791914195,6.301962901740353,4.988780771697527,16.84975732496785,1.4500007629394531,0.6892497205019481,-5.328498649597158,-10.943343402516852,0.2863461033225292,-8.135921026057005,-2.521076273137311,6.249062104100226,12.252259435191162,-34.26903714279925,2.807422376459845,6,3.8899993896484304,4.1199989318847585,5.347498893737786,5.835000991821282,3.680000305175767,3,0.033472805379798576,-1.1988956331141554,55.7400016784668,1.2904588091160334,55.61000061035156,1.1481465783165439,57.38000106811523,0.033472805379798576
12441,2022-06-17,54.75,55.63000106811523,54.20000076293945,54.83000183105469,2712400.0,-0.004002205126753311,-1.423728703973091,0.42106531210473996,10.704958841766015,40.83857666844139,4.599226361014722,5.83343368302387,6.320836017612564,5.204819504576719,17.565569661779445,1.4300003051757741,0.044624082690582156,-5.36099987030029,-11.458435252221634,0.7364355116210533,-8.409717561260962,-2.3122821793396184,5.498994587504718,11.879030457425763,-26.747713397277415,3.048717690960672,6,3.9449996948242188,4.295000076293945,5.567500114440918,6.335000991821289,3.9599990844726562,4,0.044200879798087955,2.246380176803277,54.97000122070313,-1.1988956331141554,55.7400016784668,1.2904588091160334,55.61000061035156,0.044200879798087955
12442,2022-06-21,55.22000122070313,55.47000122070313,54.58000183105469,54.90999984741211,1516000.0,0.008584497181792328,1.197525631425496,-3.8749284760634115,13.926175355771846,34.826154690697784,3.3338451299700367,5.366877638400474,5.6777788550444726,4.7369017497836055,18.6792465132179,0.8899993896484446,-0.5483988674811897,-4.718498802185053,-11.172370256620106,1.7353726522499997,-7.945434529402583,-1.491563074967523,4.061154354871142,27.945235544640017,-2.9719625824568787,3.2269357272175276,6,3.324998855590813,3.824998855590813,4.68749809265136,5.864999771118157,4.80999755859375,1,0.021731201045180004,-1.423728703973091,54.75,2.246380176803277,54.97000122070313,-1.1988956331141554,55.7400016784668,0.021731201045180004
12443,2022-06-22,55.52000045776367,55.959999084472656,54.97999954223633,54.97999954223633,1479600.0,0.00543280026129489,-2.629621780471609,1.7419307204823327,16.911127728875343,30.019844666150785,2.0501731099636373,5.05180676315365,5.188845142358055,4.4278181989261185,19.707377449057326,0.9799995422363281,-1.121243523033165,-4.244499588012694,-10.986137774647858,2.4971385986224632,-7.6153186813302725,-0.8736804946951153,2.9481703477890306,47.826104984402576,21.959846744813216,3.370819093317579,6,2.364999771118164,3.5249996185302734,4.38749885559082,5.745000839233398,5.409999847412109,2,0.01855185105915913,1.197525631425496,55.22000122070313,-1.423728703973091,54.75,2.246380176803277,54.97000122070313,0.01855185105915913
12444,2022-06-23,56.52999877929688,56.709999084472656,55.5099983215332,55.61999893188477,1482300.0,0.018191612269556012,-1.1238931480674765,1.6851820455219768,25.148162743223395,26.72515749212699,0.3582903773837671,3.862591029838022,4.012905056603039,3.4081295449630034,20.728267522851223,1.2000007629394531,-1.7564446782476821,-2.9950012207031165,-9.843454287425878,3.853451846019645,-6.419227754064501,0.4292253126582679,1.2552648194376985,92.82866830501213,66.28978016532776,3.4242265333613813,6,0.49000167846678977,2.515001296997063,3.37750053405761,4.74000167846679,4.370002746582017,3,0.015920777380389994,-2.629621780471609,55.52000045776367,1.197525631425496,55.22000122070313,-1.423728703973091,54.75,0.015920777380389994
12445,2022-06-24,57.31999969482422,57.4900016784668,56.459999084472656,56.709999084472656,2422000.0,0.013974897091571403,1.16841606501819,0.6703304534460136,30.544265371590626,24.260208461953884,-0.8871352362120959,2.912387861052167,3.0536943182556655,2.6041518160059525,21.59034710175948,1.0300025939941406,-2.4677063902481393,-2.008500289916995,-8.874056976199284,4.857056396365294,-5.44127863305814,1.4242780532241497,-3.1199989318847656,94.83276789254847,65.64207099032434,3.4327783431411447,6,-0.8049983978271484,1.7250003814697266,2.5874996185302734,3.950000762939453,3.470001220703125,4,0.0101186642383575,-1.1238931480674765,56.52999877929688,-2.629621780471609,55.52000045776367,1.197525631425496,55.22000122070313,0.0101186642383575
12446,2022-06-27,57.93000030517578,57.959999084472656,56.97000122070313,57.11999893188477,1496700.0,0.0106420204745159,1.2758599522065914,1.3278697751206827,31.600006103515582,22.881445083254803,-1.9165926546626153,2.0507534248229504,2.3116107499589944,2.0027402112939257,21.493550665223957,0.9899978637695241,-2.9908386348608715,-1.171999740600583,-7.900084573358583,5.556085092157417,-4.536042156979583,2.192042675778417,-3.664199523925781,99.11246142976775,68.94316647320552,3.364042416378999,6,-1.8500003814697266,1.114999771118164,2.102499008178711,3.3400001525878906,3.3400001525878906,0,0.012428814377872355,1.16841606501819,57.31999969482422,-1.1238931480674765,56.52999877929688,-2.629621780471609,55.52000045776367,0.012428814377872355
12447,2022-06-28,58.02999877929688,58.68000030517578,57.97999954223633,58.1500015258789,1237900.0,0.0017261949524307596,-5.3636079900124844,-0.14815128781134024,28.511706592346016,22.939672872140928,-2.1397055650184598,1.5788401187584569,2.084415653248783,1.8928388356938157,20.722930572758013,0.75,-3.3745940932085077,-0.7845012664794879,-7.152699156972197,5.583696624013221,-3.9686002117258425,2.3995976787668667,-3.6164300659179744,82.43239481489978,55.03745184930404,3.1840989452463537,6,-1.589998245239265,1.0150012969970632,2.00250053405761,3.2400016784667898,3.120002746582017,1,0.0117180823622276,1.2758599522065914,57.93000030517578,1.16841606501819,57.31999969482422,-1.1238931480674765,56.52999877929688,0.0117180823622276
12448,2022-06-29,57.97000122070313,58.72999954223633,57.81999969482422,57.9900016784668,1201600.0,-0.0010339059082515867,-4.687436670759474,0.1666666666666272,34.202615191834965,23.533687526292386,-1.9106634816537635,1.241765078459828,2.0358186897506627,1.9424840737205713,19.89393141412776,0.9099998474121094,-3.7387755952720596,-0.5519989013671776,-6.473916499592882,5.369918696858527,-3.5129577004800296,2.4089598977456745,-3.3004466118164117,76.39757660193553,44.12266474170122,2.960958799112853,6,-1.5050010681152415,1.0749988555908132,2.06249809265136,3.2999992370605398,3.30999755859375,2,0.03553557901009752,-5.3636079900124844,58.02999877929688,1.2758599522065914,57.93000030517578,1.16841606501819,57.31999969482422,0.03553557901009752
12449,2022-06-30,58.61000061035156,59.040000915527344,57.5,57.88000106811523,1712100.0,0.011040182442153545,-1.0671129942779605,-36.499141712773195,44.4078915722369,26.217434389017857,-2.3476176225248864,0.25407747559517446,1.2547042113994138,1.3074048411892392,19.09008513110637,1.5400009155273438,-3.8203033390460206,0.3170003890991211,-5.184137830846026,5.818138609044269,-2.4335687208734527,3.067569499071695,-3.6156104067968755,83.33333333333334,45.130333906516086,2.7505691099725755,6,-1.989999771118164,0.4349994659423828,1.4224987030029297,2.6599998474121094,2.4399986267089844,3,0.039583683171203754,-4.687436670759474,57.97000122070313,-5.3636079900124844,58.02999877929688,1.2758599522065914,57.93000030517578,0.039583683171203754
12450,2022-07-01,60.06999969482422,60.2400016784668,58.54999923706055,58.72999954223633,1826300.0,0.02491040896209773,1.0119027345408638,1.8356177984479742,53.65141307278981,30.989262636909388,-3.3616125918719177,-1.4645161334576784,-0.3720067604857462,-0.13865525642771104,19.054019432872604,1.69000244140625,-3.4701262072613943,1.8934995651245146,-3.333269591563649,7.120268721812678,-0.7198850132195673,4.5068841434685964,-4.6710484200722675,94.80116330751704,51.845370603009684,2.613384578344083,7,-2.6599979400634766,-1.0249996185302734,0.18249988555908203,1.2000007629394531,1.779998779296875,4,0.013817243803418755,-1.0671129942779605,58.61000061035156,-4.687436670759474,57.97000122070313,-5.3636079900124844,58.02999877929688,0.013817243803418755
12451,2022-07-05,57.91999816894531,60.27999877929688,56.7599983215332,59.849998474121094,1425400.0,-0.03579160207760346,1.5232969911756022,-1.4402985711967615,52.57632215847814,35.28372339276564,-0.7986446560727316,0.37469696534245855,1.6041395804148237,2.0070167247851174,19.316287959740617,3.520000457763679,-3.1696670971665952,-0.04700183868408203,-4.9348247602297945,4.8408210828616305,-2.4909132994569347,2.3969096220887707,-1.940120845747579,32.954536834040034,-14.2207541863609,2.443911460772855,7,-0.28999900817871094,1.1250019073486328,2.335000991821289,3.3500022888183594,4.020000457763665,1,0.049551153959131566,1.0119027345408638,60.06999969482422,-1.0671129942779605,58.61000061035156,-4.687436670759474,57.97000122070313,0.049551153959131566
12452,2022-07-06,58.38000106811523,58.91999816894531,57.5099983215332,57.97999954223633,1421300.0,0.007942039256081168,-1.104471153572425,-0.207254643849638,65.10359792017923,40.63844230291051,-0.8529604414724901,-0.4344278906434056,1.0149186239612575,1.5509037595731172,19.172231835967295,1.4099998474121094,-2.6490223174570886,0.6205009460449133,-3.779734678493618,5.020736570583445,-1.5796168662243488,2.8206187583141755,-1.798106741063613,46.02279931552173,-6.017281228676119,2.200117812269264,7,-0.4850025177001882,0.664999008178718,2.414999008178718,2.8899993896484446,3.2599983215332102,2,0.04950324317871324,1.5232969911756022,57.91999816894531,1.0119027345408638,60.06999969482422,-1.0671129942779605,58.61000061035156,0.04950324317871324
12453,2022-07-07,57.81000137329102,59.0099983215332,57.79999923706055,58.47999954223633,1054400.0,-0.009763612271249444,-2.5072313135780626,-1.67498903278721,60.77002894565114,44.59642743651359,0.08497255580265772,-0.3020616778534091,1.4802624113860148,2.1516962606543686,19.111889040279234,1.2099990844726562,-1.9895962988961955,0.3185010910034265,-3.272787560517891,3.909789742524744,-1.4771432347572286,2.1141454167640816,-1.0500030517578196,29.82962827297204,-26.18896208866224,1.7956443257606587,7,0.5599975585937429,1.2349987030029226,3.019998550415032,3.459999084472649,5.539997100830071,3,0.05777547263873628,-1.104471153572425,58.38000106811523,1.5232969911756022,57.91999816894531,1.0119027345408638,60.06999969482422,0.05777547263873628
12454,2022-07-08,57.34000015258789,57.86000061035156,57.22000122070313,57.86000061035156,981600.0,-0.008130102223458446,1.4615339471077744,0.7761222072923629,62.728241580521825,48.1724247930615,0.7620983873280522,-0.13678126504157717,1.852173132355432,2.646557075885596,20.18750615573706,0.6399993896484304,-1.3609417857701374,0.0374998092651353,-3.1216127459576626,3.196612364487933,-1.5420564683462672,1.6170560868765378,2.9399986267089915,16.477322603053672,-43.21531278932314,1.5795562776113992,7,1.1799983978271484,1.7049999237060547,3.3699989318847656,3.9300003051757812,6.509998321533203,4,0.06871291622295495,-2.5072313135780626,57.81000137329102,-1.104471153572425,58.38000106811523,1.5232969911756022,57.91999816894531,0.06871291622295495
12455,2022-07-11,57.91999816894531,58.13999938964844,57.1500015258789,57.349998474121094,815000.0,0.010115068273700567,-1.0412461951092746,-1.0961522943183069,66.39089332573815,52.03807892886402,0.3086147169565123,-0.8974707566584641,1.2049145906365837,2.1043046692359724,21.05070721910679,0.9899978637695384,-0.7581793378505495,0.7029979705810518,-2.278446437178772,3.6844423783408757,-0.7877242332988601,2.193720174460964,2.2988006591796974,32.954536834040034,-31.431833996571747,1.4907222038799137,7,0.6000003814697266,0.9900016784667969,2.7900009155273438,3.3500022888183594,6.1399993896484375,0,0.054040075398231524,1.4615339471077744,57.34000015258789,-2.5072313135780626,57.81000137329102,-1.104471153572425,58.38000106811523,0.054040075398231524
12456,2022-07-12,57.81999969482422,58.52999877929688,57.52999877929688,57.959999084472656,1020600.0,-0.0017264930470026751,-1.7777730682830202,-0.24561309579579982,63.978493300485894,55.97883300754622,0.43736196217074763,-0.9650911243498896,1.2218862393302032,2.25015339234578,21.158483765353886,1.0,-0.31105131188552093,0.6779994964599609,-2.152336269535297,3.508335262455219,-0.7371683865376681,2.09316737945759,2.2760472412109465,36.02146898912424,-31.612319429764874,1.4151678829976282,7,0.6999988555908203,0.9950008392333984,2.8949995040893555,3.450000762939453,6.44000244140625,1,0.06969904532285254,-1.0412461951092746,57.91999816894531,1.4615339471077744,57.34000015258789,-2.5072313135780626,57.81000137329102,0.06969904532285254
12457,2022-07-13,57.77000045776367,58.2599983215332,57.25,57.56999969482422,748100.0,-0.0008647394902187022,-1.404757471582781,-1.42858310626703,62.43094551429313,59.115314154486015,0.4990861770644628,-0.9321688039622131,1.2645815322087373,2.3464969054279408,20.673719279477652,1.0099983215332031,0.031954053499276824,0.6085002899169893,-2.2340870244814113,3.45108760431539,-0.812793367282211,2.0297939471161897,2.2082046618652456,33.333333333333584,-35.28557618666608,1.4212936571992,7,0.7499980926513672,1.0450000762939453,3.019998550415039,3.5,6.399997711181641,2,0.07218276157006498,-1.7777730682830202,57.81999969482422,-1.0412461951092746,57.91999816894531,1.4615339471077744,57.34000015258789,0.07218276157006498
12458,2022-07-14,57.88000106811523,57.9900016784668,56.86000061035156,56.86999893188477,722600.0,0.001904113025444465,-1.1941794317205416,5.049991416963823,58.28222495673939,60.65690675276407,0.41904336134822984,-0.910045534039277,1.1793531005897009,2.279320288686371,19.413573735429082,1.1300010681152344,0.3360401318296198,0.6050008773803626,-2.156878158911489,3.3668799136722143,-0.7759386407655597,1.9859403955262849,1.9850759077636866,61.07793869066585,-4.2935928516755055,1.3809395181459254,7,0.6399974822998118,0.8149986267089915,3.1124982833862376,3.3899993896484446,6.1599998474121165,3,0.06496196012692379,-1.404757471582781,57.77000045776367,-1.7777730682830202,57.81999969482422,-1.0412461951092746,57.91999816894531,0.06496196012692379
12459,2022-07-15,58.15999984741211,58.34000015258789,57.34000015258789,57.77999877929688,841100.0,0.0048375738446750916,1.7026965724507312,0.376237885529107,55.49738638162275,60.86201489818996,0.07654907771920705,-1.0534597214859929,0.9295027304256323,2.0365442158051508,17.93880557559123,1.0,0.6870095380624477,0.7639997482299776,-1.9258278535840532,3.4538273500440084,-0.5809140526770378,2.108913549136993,1.5247725465351607,77.844351043903,15.530284458143178,1.3449138009070143,7,0.3599987030029297,0.38500022888183594,3.242499351501465,3.1100006103515625,5.159999847412109,4,0.08923656534259639,-1.1941794317205416,57.88000106811523,-1.404757471582781,57.77000045776367,-1.7777730682830202,57.81999969482422,0.08923656534259639
12460,2022-07-18,56.81000137329102,58.11999893188477,56.75,58.04999923706055,1111500.0,-0.02321180326105443,-1.0147034074207153,-3.263143100938656,43.31742357512072,59.83324838892803,1.0230730987497552,0.4653116250820588,2.2491286445182155,3.4226799362837212,16.26195068701454,1.4099998474121094,0.8978735971724348,-0.6779987335205035,-3.1341709127166197,1.7781734456756126,-1.9060848231185616,0.5500873560775545,2.705284713640502,3.370865979735328,-52.045851225199925,1.228086089598058,7,1.0699977874755788,1.0749988555908132,4.682497978210442,4.459999084472649,5.989997863769524,0,0.12392179071729248,1.7026965724507312,58.15999984741211,-1.1941794317205416,57.88000106811523,-1.404757471582781,57.77000045776367,0.12392179071729248
12461,2022-07-19,57.16999816894531,57.31999969482422,56.84000015258789,57.27000045776367,1620000.0,0.00633685595761202,3.7999771119037176,0.0806471460477827,45.023139869717305,57.602086383321144,0.6096074786257049,0.3119022389555539,1.8735994898544135,3.1130963401087897,14.673019901436794,0.509998321533196,0.9391662051753116,-0.4390018463134737,-2.5399978264955934,1.661994133868646,-1.4894998364045335,0.6114961437775861,2.124065031031691,26.414976643978417,-24.527572248915593,1.050497990091059,7,0.7100009918212891,0.07000160217285156,3.967500686645508,4.100002288818359,5.55000305175782,1,0.12051774725070885,-1.0147034074207153,56.81000137329102,1.7026965724507312,58.15999984741211,-1.1941794317205416,57.88000106811523,0.12051774725070885
12462,2022-07-20,56.41999816894531,57.41999816894531,56.40999984741211,57.29999923706055,1347100.0,-0.013118769005093345,-1.2444464224406495,8.799809269502193,41.69344043385353,55.48246543756586,1.1760132409755215,1.2189064611035008,2.6029003378206284,3.9101391259048057,13.096738162514743,1.0099983215332031,0.7280617791364037,-1.2490016937255888,-3.1185237284984098,0.6205203410472322,-2.1837627111119957,-0.31424067633918185,2.6705399750335275,0.5180476659195395,-45.25463761195536,0.9347610173864105,7,1.0500011444091797,0.8200016021728516,4.417501449584961,4.850002288818359,6.69000244140625,2,0.1389578912039109,3.7999771119037176,57.16999816894531,-1.0147034074207153,56.81000137329102,1.7026965724507312,58.15999984741211,0.1389578912039109
12463,2022-07-21,56.54999923706055,56.56000137329102,56.04999923706055,56.4900016784668,1676100.0,0.0023041664717173838,11.749761586875655,-0.06817896110313976,38.32198222488642,52.77065884249526,0.9481980457479224,1.2332565069493882,2.4539287429455428,3.797438134513449,11.933328385084767,0.5100021362304759,0.6775452973195897,-1.1705005645751925,-2.8364255718237814,0.49542444267339647,-2.003463068199487,-0.337538060950898,2.2724850772616207,21.834052406256767,-18.394849177957482,0.8329625036242946,7,0.7399997711181641,0.6900005340576172,3.940000534057617,4.680002212524414,5.720001220703125,3,0.13474799354004108,-1.2444464224406495,56.41999816894531,3.7999771119037176,57.16999816894531,-1.0147034074207153,56.81000137329102,0.13474799354004108
12464,2022-07-22,57.43000030517578,57.43999862670898,56.6500015258789,56.83000183105469,891600.0,0.015561469142134188,1.5483978145304778,10.000381485249237,33.98058207480692,49.16951314794734,0.091978601760772,0.44705939761085745,1.587035950464589,2.931567309957302,11.0353968382612,0.8899993896484304,0.465440300232558,-0.3354995727539034,-1.9122584905049962,1.2412593449971894,-1.1238790316294498,0.452879886121643,1.0597857998749944,66.66672809497285,31.96357445204466,0.7883794588755466,7,-0.1400012969970703,-0.1900005340576172,1.9924993515014648,2.8000011444091797,5.069999694824219,4,0.11509664940321884,11.749761586875655,56.54999923706055,-1.2444464224406495,56.41999816894531,3.7999771119037176,57.16999816894531,0.11509664940321884
12465,2022-07-25,57.9000015258789,57.9900016784668,57.209999084472656,57.349998474121094,893200.0,0.00818389723499191,1.1369835812004223,0.9166740841524238,49.84758650527074,47.59941239292344,-0.4259507085570533,0.023967204461705194,1.130071889255376,2.4966157151175494,10.52069717597592,0.7800025939941406,0.3403817411532941,0.10550155639647585,-1.4580370366211355,1.6690401494140872,-0.6762677401123298,0.8872708529052815,0.29701015501304795,95.36082271511683,57.939912125439974,0.7817692965088064,7,-0.7050018310546804,-0.6600017547607351,1.414999008178718,2.270000457763679,3.6499977111816477,0,0.0936096377566209,1.5483978145304778,57.43000030517578,11.749761586875655,56.54999923706055,-1.2444464224406495,56.41999816894531,0.0936096377566209
12466,2022-07-26,58.6500015258789,58.75,57.93000030517578,58.06999969482422,829900.0,0.01295336753427856,1.1025666105872687,1.0545429324455549,51.97080779758143,46.43717486884436,-1.168738839509615,-0.705497633243759,0.4082180729996665,1.780474557144565,10.194548275583347,0.8499984741211009,0.24708203308586718,0.8195014953613224,-0.789663303398477,2.428666294121122,0.014919095981419161,1.6240838947412257,-2.6000022888183523,96.29635385686952,57.48649300304913,0.8045823993799015,7,-1.2500019073486257,-1.410001754760735,0.3249988555908274,1.1800003051757884,2.3899993896484446,1,0.07075869741197693,1.1369835812004223,57.9000015258789,1.5483978145304778,57.43000030517578,11.749761586875655,56.54999923706055,0.07075869741197693
12467,2022-07-27,58.709999084472656,58.88000106811523,58.0,58.34000015258789,1001300.0,0.0010229762494939898,1.4788661261639104,0.6379271789745152,57.09778211795366,46.30557010897927,-1.208457451835379,-0.7504133011099441,0.3641043205273604,1.7321954375599162,10.388477568357676,0.8800010681152273,0.05876275119868524,0.8454990386962891,-0.8094967618922908,2.500494839284869,0.01800113840199913,1.672996938990579,-2.605999832153323,93.99286665552387,51.814438198078,0.8274979002942882,7,-1.2449989318847656,-1.279998779296875,0.16000080108642578,1.075002670288086,3.3500022888183665,2,0.06830185996870553,1.1025666105872687,58.6500015258789,1.1369835812004223,57.9000015258789,1.5483978145304778,57.43000030517578,0.06830185996870553
12468,2022-07-28,60.02999877929688,60.11000061035156,58.72999954223633,58.77000045776367,1096000.0,0.022483388100977386,-1.0597028521975784,3.4054106997412377,68.70655072943583,47.77325503651405,-2.448939732407027,-2.0112900599944155,-0.9378855575308052,0.40743881011520244,10.797981318880504,1.4000015258789062,-0.058864597522720885,2.0624988555908246,0.14436503145015678,3.9806326797314924,1.1034319435204907,3.0215657676611585,-3.8149594543457113,97.68780773920716,50.09962320282663,0.9590669120703351,7,-1.9499988555908274,-2.3999996185302805,-1.2349987030029368,-0.24499702453613992,1.4600028991699148,3,0.05130771103924969,1.4788661261639104,58.709999084472656,1.1025666105872687,58.6500015258789,1.1369835812004223,57.9000015258789,0.05130771103924969
12469,2022-07-29,60.93000030517578,61.27000045776367,59.59000015258789,59.59000015258789,1176800.0,0.0149925294716029,-1.5074628565246972,1.0634936012909377,70.03997561842844,50.74242748577047,-3.2572277327060206,-2.876026705350128,-1.837739576974684,-0.494848862782554,11.272474200804744,1.6800003051757812,-0.12739853891138608,2.8465003967285156,0.5262980941421915,5.16670269931484,1.6863992454353536,4.006601548021678,-4.48126330310059,91.62561483785193,40.4436967613439,1.1601011512931636,7,-2.270000457763672,-2.5400009155273438,-2.4650001525878906,-1.144998550415039,0.22999954223632812,4,0.021992452747026547,-1.0597028521975784,60.02999877929688,1.4788661261639104,58.709999084472656,1.1025666105872687,58.6500015258789,0.021992452747026547
12470,2022-08-01,60.9000015258789,61.02000045776367,60.25,60.7400016784668,1587800.0,-0.0004923482544990643,2.850024318834222,0.11940285760647171,70.6989514702489,53.5952954413851,-2.889960400528352,-2.930928237991658,-1.78182607805374,-0.46302280480436053,12.402929947918464,0.7700004577636719,-0.1437918087137433,2.775001525878899,0.2819411047501319,5.268061947007666,1.528471315314512,4.021531736443286,-4.06556344734863,88.92218817421038,34.34278161648224,1.246530210564385,8,-2.2400016784667898,-2.2400016784667898,-2.8675012588500906,-1.114999771118157,2.2099990844726634,0,0.02627255228296166,-1.5074628565246972,60.93000030517578,-1.0597028521975784,60.02999877929688,1.4788661261639104,58.709999084472656,0.02627255228296166
12471,2022-08-02,60.790000915527344,61.38999938964844,60.599998474121094,60.97000122070313,1843700.0,-0.0018062497142108391,-1.8214057029195787,-1.1250029802351753,70.13334662544082,56.75528501822813,-2.472467699357665,-2.735120881985303,-1.6324700183891778,-0.3400002962054174,12.809217986815726,0.7900009155273438,-0.1464317980468337,2.521500778198245,-0.23802900981387864,5.281030566210369,1.1417358841921867,3.9012656722043033,-3.600717846658405,82.3009267803049,23.999904691603334,1.379764894006061,8,-2.0700016021728516,-2.0700016021728516,-3.010000228881836,-1.0049991607666016,2.049999237060547,1,0.01250202846006343,2.850024318834222,60.9000015258789,-1.5074628565246972,60.93000030517578,-1.0597028521975784,60.02999877929688,0.01250202846006343
12472,2022-08-03,61.27000045776367,61.43000030517578,59.22999954223633,60.68999862670898,1761700.0,0.007896027882995593,3.8888822955961513,-3.222226931716947,71.53749360177451,60.44589739343792,-2.4497637340647955,-3.1489563264741207,-2.072205438141694,-0.8102817436458807,12.827296457473725,2.200000762939453,0.10095866828932998,2.8570003509521484,-0.21238117373025034,5.926381875634547,1.322309588610949,4.391691113293348,-3.660645756816784,94.07408139996525,34.6320621651591,1.534690762341201,8,-2.229999542236328,-2.530000686645508,-3.707500457763672,-1.539999008178711,1.7999992370605469,2,-0.0037538687859954845,-1.8214057029195787,60.790000915527344,2.850024318834222,60.9000015258789,-1.5074628565246972,60.93000030517578,-0.0037538687859954845
12473,2022-08-04,61.1500015258789,61.72999954223633,60.79999923706055,61.36000061035156,1337200.0,-0.0019585267012931507,-1.0439484892182835,-0.36206624398201304,69.3904248566024,64.38032436919298,-1.797679528572388,-2.915376017440984,-1.9231451958552626,-0.6826008907037462,12.9781315494577,0.9300003051757812,0.3281599362076477,2.5700014114379783,-0.7169753863497945,5.856978209225751,0.9265130125440919,4.213489810331865,-3.0821693524245433,76.80007934570284,18.872629936161587,1.6434883988938862,8,-1.680002212524407,-2.2600021362304616,-3.407501220703118,-1.4200000762939382,2.329998016357429,3,0.014881436217577315,3.8888822955961513,61.27000045776367,-1.8214057029195787,60.790000915527344,2.850024318834222,60.9000015258789,0.014881436217577315
12474,2022-08-05,61.27999877929688,61.38999938964844,59.9000015258789,61.04999923706055,1775700.0,0.002125874900640312,5.622201500445079,-1.095240690281559,84.43760789460838,68.22366007911938,-1.4797321011111464,-2.8828701752405337,-2.09676334527483,-0.8056790584158904,12.557557055525997,1.4899978637695384,0.6883810448543812,2.5029987335205135,-0.9396514590393963,5.945648926080423,0.7816736372405586,4.224323829800468,-2.699463174213051,81.99996948242216,16.46214309152174,1.7213250962799556,8,-1.4499988555908274,-2.3899993896484446,-3.524998664855964,-1.5499973297119212,0.1399993896484304,4,0.003426940328870698,-1.0439484892182835,61.1500015258789,3.8888822955961513,61.27000045776367,-1.8214057029195787,60.790000915527344,0.003426940328870698
12475,2022-08-08,61.04999923706055,62.11000061035156,60.72999954223633,61.66999816894531,1661400.0,-0.003753256312303277,-1.1904808038728312,-2.6956528950291903,80.5031684195688,71.39392237045129,-0.8447500430693253,-2.5363981267573976,-1.9117000375579352,-0.5851963652252437,12.494419296651873,1.3800010681152344,1.103597467452957,2.116499137878421,-1.444649979646968,5.67764825540381,0.3359245791157264,3.8970736966411152,-2.0285386807753625,63.19441041094076,-6.990960370642284,1.780574558762693,8,-0.9949989318847656,-1.9699993133544922,-3.217498779296875,-1.319997787475586,0.8699989318847656,0,0.0018018118218876555,5.622201500445079,61.27999877929688,-1.0439484892182835,61.1500015258789,3.8888822955961513,61.27000045776367,0.0018018118218876555
12476,2022-08-09,61.849998474121094,61.93999862670898,60.97999954223633,61.08000183105469,1326700.0,0.01310400077081253,1.0210571965499118,-1.2419322090211593,92.35572282309178,75.31147133768887,-1.2774293662625809,-3.1821502122162,-2.7872737909349468,-1.3834509384997133,12.726151706007084,0.9599990844726491,1.5476489647544156,2.714998435974124,-1.0320707215746907,6.462067593522939,0.8414638571997131,4.588533014748535,-2.3343715091852886,90.97215139574159,11.479685445256493,1.8735345787744089,8,-1.4299983978271484,-2.769998550415039,-3.62249755859375,-2.119997024536133,-1.6199989318847656,1,0.020371902462660074,-1.1904808038728312,61.04999923706055,5.622201500445079,61.27999877929688,-1.0439484892182835,61.1500015258789,0.020371902462660074
12477,2022-08-10,61.93999862670898,62.36000061035156,61.52999877929688,62.209999084472656,1380400.0,0.0014551358901899736,1.9122691955053523,-0.35065147386674195,92.30771994710902,77.93382347298589,-0.9622630730859996,-3.1028091809961964,-2.995914879027133,-1.4730814094253972,12.888092717989776,0.8300018310546804,1.8318973901080113,2.596498680114742,-1.292158334178069,6.485155694407553,0.6521701729683329,4.540827187261151,-2.0092718785066523,82.9267422783363,-3.6997087279592904,1.9443285071464054,8,-1.144998550415032,-2.7349987030029226,-3.602499008178704,-2.2099971771240163,-1.0799980163574148,2,0.014530215463886442,1.0210571965499118,61.849998474121094,-1.1904808038728312,61.04999923706055,5.622201500445079,61.27999877929688,0.014530215463886442
12478,2022-08-11,61.63999938964844,62.79999923706055,61.47000122070313,61.97000122070313,1788500.0,-0.004843384625636382,-2.9701541825138986,1.222226931717029,86.3558200883903,79.74669508075944,-0.45803552646995627,-2.6421411439050573,-2.82177826025665,-1.1637552581424302,12.909774138206187,1.3299980163574148,2.063114326767355,2.108499526977539,-1.8452609717477557,6.062260025702834,0.13161927761488812,4.08537977634019,-1.2720033462592468,59.99997369172233,-27.947040039928183,1.9768802493626474,8,-0.625,-2.2150001525878906,-3.1700000762939453,-1.9099979400634766,0.25,3,0.023199226465533185,1.9122691955053523,61.93999862670898,1.0210571965499118,61.849998474121094,-1.1904808038728312,61.04999923706055,0.023199226465533185
12479,2022-08-12,63.349998474121094,63.36999893188477,62.36000061035156,62.68000030517578,1866100.0,0.027741711573732175,1.8450693631058828,-2.030286216303651,88.76247375018306,81.75375311186323,-1.998859139461949,-4.156487735645115,-4.620054714067145,-2.8644484383019986,13.34494911740644,1.7299995422363352,2.3203427813267226,3.5589986801147475,-0.6862753474329111,7.804272707662406,1.4363616663409218,5.681635693888573,-2.495601791997629,99.2424067277401,11.72784951273485,2.1226370137738284,8,-2.049999237060547,-3.6399993896484375,-4.642498970031738,-4.014997482299812,-2.2199974060058665,4,0.0020521084648223997,-2.9701541825138986,61.63999938964844,1.9122691955053523,61.93999862670898,1.0210571965499118,61.849998474121094,0.0020521084648223997
12480,2022-08-15,63.849998474121094,63.9000015258789,63.15999984741211,63.4000015258789,1222900.0,0.007892660016467934,1.6909002635594832,0.6716390717165152,88.34811014699537,83.77761572536929,-2.2757110655714,-4.3237050002866795,-5.178874263638505,-3.335694439309485,13.528443258900664,0.7400016784667898,2.404759254650287,3.706998825073242,-0.6631682365170093,8.077165886663494,1.5219152942781164,5.892082355868368,-2.492481342045366,98.287567883929,11.392939344111113,2.1850835307951253,8,-2.2849979400634766,-3.874998092651367,-5.067499160766602,-4.804998397827148,-3.55999755859375,0,-0.038057954005444206,1.8450693631058828,63.349998474121094,-2.9701541825138986,61.63999938964844,1.9122691955053523,61.93999862670898,-0.038057954005444206
12481,2022-08-16,64.05999755859375,64.40000152587889,63.56999969482422,63.83000183105469,1037300.0,0.0032889442363537302,-1.2133382161457955,0.5111050829066414,88.60031838719046,85.67348514597106,-2.204955887404026,-4.2067380232040605,-5.437116395033215,-3.523410048442372,13.820089602879705,0.8300018310546733,2.421464751163569,3.572497940063478,-0.8960527713609281,8.041048651487884,1.3382225843512785,5.8067732957756775,-2.193983547757391,88.39577024328172,2.2999200001635955,2.2342753557122017,8,-1.909996032714858,-3.8349971771240305,-5.344998359680176,-5.014997482299805,-4.049999237060547,1,-0.03340617344999186,1.6909002635594832,63.849998474121094,1.8450693631058828,63.349998474121094,-2.9701541825138986,61.63999938964844,-0.03340617344999186
12482,2022-08-17,64.26000213623047,64.51000213623047,63.81999969482422,63.81999969482422,1526100.0,0.003122144634079671,-2.1363573311138855,1.91308963046507,86.40279805863989,87.56374883508633,-2.1637690545325583,-3.99405078539084,-5.697574483877887,-3.702137004306927,13.866735854159518,0.69000244140625,2.4528332053274085,3.380502319335939,-0.9593173478134389,7.720321986485317,1.2105924857612536,5.550412152910624,-1.887190622385603,91.7763182661202,6.851546878108621,2.1699098335746885,8,-2.0550003051757812,-3.980001449584961,-5.592502593994141,-5.215002059936523,-4.740001678466797,2,-0.06271401276101085,-1.2133382161457955,64.05999755859375,1.6909002635594832,63.849998474121094,1.8450693631058828,63.349998474121094,-0.06271401276101085
12483,2022-08-18,64.16999816894531,64.62000274658203,63.91999816894531,64.44000244140625,1004200.0,-0.001400621915547906,1.2222195310986244,-0.6136426688861146,82.39997863769521,87.3373455843182,-1.7883970691594797,-3.482452408405308,-5.690948552033504,-3.6114410554965275,13.707388511426116,0.7000045776367188,2.508381121378065,2.909498405456546,-1.159414548534869,6.978411359447961,0.8750419284608384,4.943954882452253,-1.3697485306233261,80.08831184614293,-3.82407271868216,2.034456476995708,8,-1.4949970245361328,-3.8349971771240234,-5.502498626708984,-5.124998092651367,-6.13999938964843,3,-0.05158169943965507,-2.1363573311138855,64.26000213623047,-1.2133382161457955,64.05999755859375,1.6909002635594832,63.849998474121094,-0.05158169943965507
12484,2022-08-19,64.04000091552734,64.34999847412111,63.77000045776367,64.04000091552734,1461900.0,-0.0020258260421905927,-1.1481371593269716,-0.0,80.78431695207095,87.36858431015179,-1.369767045900879,-2.9848970225502427,-5.581471274312754,-3.484215109153112,14.292627278255468,0.5799980163574361,2.5154318710877277,2.4490011215209933,-1.3763862377328024,6.274388480774796,0.5363074418940954,4.361694801147891,-0.8758006555533484,60.27392607340404,-22.054449451394575,1.9126936796268998,8,-1.239999771118164,-3.7049999237060547,-5.432501792907715,-4.995000839233398,-7.200000762939453,4,-0.03357279036761551,1.2222195310986244,64.16999816894531,-2.1363573311138855,64.26000213623047,-1.2133382161457955,64.05999755859375,-0.03357279036761551
12485,2022-08-22,63.31999969482422,64.08999633789061,63.16999816894531,63.95000076293945,996500.0,-0.011242992042627353,1.021991289001453,-100.0,72.15410844965595,85.12396049088115,-0.3284430057599863,-1.937352622574366,-4.842745150274425,-2.7743935442815086,15.154141431710554,0.9199981689452983,2.5507773529193116,1.4579999923706026,-2.0184379475705896,4.934437932311795,-0.2802189775999935,3.1962189623411987,1.3000030517578125,10.344900160479861,-69.01324090298182,1.7382189699705979,8,-0.2749977111816406,-2.9849987030029297,-4.787500381469727,-4.274999618530273,-6.1100006103515625,0,-0.03458620715830485,-1.1481371593269716,64.04000091552734,1.2222195310986244,64.16999816894531,-2.1363573311138855,64.26000213623047,-0.03458620715830485
12486,2022-08-23,62.79999923706055,63.27999877929688,62.56000137329102,63.27999877929688,871600.0,-0.008212262480572607,1.999992052706362,0.7619027435498535,63.30433721127714,81.90136240912203,0.38050028891169774,-1.1494357188357753,-4.299682373170434,-2.2785575315240436,16.214069263035913,0.759998321533196,2.482191248078486,0.7304996490478501,-2.4187186450759413,3.8797179431716415,-0.8441094980140491,2.3051087961097494,1.7910034179687528,11.650373969708056,-63.12625689667772,1.5746091470618968,8,0.24500274658203125,-2.464998245239258,-4.917499542236328,-3.7549991607666016,-8.259998321533203,1,-0.03996812662462523,1.021991289001453,63.31999969482422,-1.1481371593269716,64.04000091552734,1.2222195310986244,64.16999816894531,-0.03996812662462523
12487,2022-08-24,62.72000122070313,62.97000122070313,62.38999938964844,62.81000137329102,723500.0,-0.0012738537791288085,1.8292782776170575,0.18750049670584404,63.7478103901415,79.38936133153884,0.6512647431838232,-0.7943412545130357,-4.134534603686447,-2.217047583100772,17.175528289579585,0.5800018310546946,2.4750832772799427,0.4500015258789105,-2.281544719803229,3.181547771561057,-0.9157715969621592,1.8157746487199802,1.7897613830566357,14.798266111512476,-57.25534089056666,1.3657731228410728,8,0.7700004577636648,-2.385000228881843,-5.160001754760749,-3.675001144409187,-9.729999542236335,2,-0.043207953546330446,1.999992052706362,62.79999923706055,1.021991289001453,63.31999969482422,-1.1481371593269716,64.04000091552734,-0.043207953546330446
12488,2022-08-25,63.11000061035156,63.18999862670898,62.36999893188477,62.88999938964844,652500.0,0.006218102392505864,3.3158190615777765,-2.4444538634340693,65.32664536741214,76.78538040011985,0.5494993792971812,-0.9926576374899412,-4.376035674671911,-2.6363883201681872,17.37761783355105,0.8199996948242045,2.329026678771143,0.6860008239746094,-1.854412118462463,3.2264137664116816,-0.5842056472439268,1.9562072951931455,1.2725762005615309,37.37383078538421,-32.04101526805996,1.2702064712185372,8,0.38500022888183594,-2.7749996185302734,-5.755001068115234,-4.065000534057617,-8.779998779296875,3,-0.05688480617759717,1.8292782776170575,62.72000122070313,1.999992052706362,62.79999923706055,1.021991289001453,63.31999969482422,-0.05688480617759717
12489,2022-08-26,62.27000045776367,63.41999816894531,62.22999954223633,63.29999923706055,883100.0,-0.01331009577664477,-1.1441404907553783,-4.681786655569427,59.270523413422666,73.55453742972287,1.36358674528028,-0.049667218209705766,-3.3984273291175384,-1.8213316282826568,16.956336954318555,1.1899986267089844,2.1599276465518287,-0.2209993362426772,-2.6643346939656,2.2223360214802454,-1.442667015104142,1.0006683426187877,1.9515701228271496,2.1505905612742096,-65.23997807216996,1.221667678861462,8,1.1550006866455078,-1.6349983215332031,-5.005001068115234,-3.2250003814697266,-7.260002136230469,4,-0.06809059976388931,3.3158190615777765,63.11000061035156,1.8292782776170575,62.72000122070313,1.999992052706362,62.79999923706055,-0.06809059976388931
12490,2022-08-29,62.5,62.95000076293945,61.56999969482422,62.04999923706055,803000.0,0.003693585041681935,1.0444425606465195,-0.43689446238629964,55.40766468251704,69.86646479587027,1.0302983013971527,-0.1619564810491596,-3.4604856667656776,-2.0846110462257315,16.28089870151126,1.3800010681152344,2.095699633257439,-0.07099971771240376,-2.3969527059952327,2.254953270570425,-1.2339762118538218,1.0919767764290143,1.522413476755375,50.27032822919545,-13.553330311434856,1.1629764941414154,8,0.595001220703125,-1.5849990844726562,-5.2350006103515625,-3.4549999237060547,-9.450000762939453,0,-0.09055999755859379,-1.1441404907553783,62.27000045776367,3.3158190615777765,63.11000061035156,1.8292782776170575,62.72000122070313,-0.09055999755859379
12491,2022-08-30,61.54999923706055,62.540000915527344,61.290000915527344,62.47999954223633,792200.0,-0.015200012207031266,1.380945460886751,-2.0666638409697793,47.161577629335994,65.50632919261429,1.7732939074234082,0.8937224087871982,-2.3430278252768204,-1.2037705485184134,15.260524419815741,1.25,1.7998489034511138,-1.0590003967285142,-3.285131218450772,1.1671304249937364,-2.1720658075896395,0.05406501413261111,2.178124585863088,12.2065097086857,-47.16830551226724,1.113065410861126,8,1.4050025939941406,-0.2749977111816406,-4.3324995040893555,-2.5049991607666016,-10.299999237060547,1,-0.07051178239454281,1.0444425606465195,62.5,-1.1441404907553783,62.27000045776367,3.3158190615777765,63.11000061035156,-0.07051178239454281
12492,2022-08-31,61.040000915527344,61.91999816894531,60.9900016784668,61.709999084472656,1582100.0,-0.008285919217788096,-1.4155858310626703,0.7204279022453383,45.762723736247146,61.435523092453394,1.9875087277158272,1.4604861387011638,-1.6831979103155987,-0.7533474735731645,15.261574898888403,0.9299964904785156,1.4505968717217002,-1.5574987411498995,-3.814910895449003,0.6999134131492113,-2.6862048182994513,-0.42879266400034766,2.3467857003608117,2.0575847437006383,-54.873703112818085,1.1287060771495538,8,1.6299991607666087,0.2700004577636719,-3.720001220703125,-1.9950008392333984,-11.389999389648445,2,-0.10648754755091316,1.380945460886751,61.54999923706055,1.0444425606465195,62.5,-1.1441404907553783,62.27000045776367,-0.10648754755091316
12493,2022-09-01,62.06000137329102,62.11000061035156,60.88999938964844,61.18000030517578,1124200.0,0.016710361115086503,1.4897995725980047,-1.3134380195404238,39.906131033292965,56.893502434811396,0.7115573808997979,0.5398336807093784,-2.5480964290688277,-1.8354206134570745,15.133294439332806,1.220001220703125,1.0776919480787939,-0.5829982757568288,-2.7525395487915816,1.586542997277924,-1.6677689122742052,0.5017723607605475,0.943299652609717,46.24516000627267,-5.113711526347501,1.084770636517377,9,0.4299964904785014,-0.38500022888184304,-4.612501144409187,-3.0150012969970774,-12.19000244140625,3,-0.14614888002125814,-1.4155858310626703,61.040000915527344,1.380945460886751,61.54999923706055,1.0444425606465195,62.5,-0.14614888002125814
12494,2022-09-02,61.4900016784668,62.84000015258789,61.36999893188477,62.18000030517578,1316400.0,-0.009184654885772137,-2.1612789433745894,-0.7840883968320649,31.73377912912744,52.40235473253045,0.9854286274736737,1.1872435337142235,-1.85898062169845,-1.3239337159095044,15.921725854027095,1.470001220703118,0.7202021680056987,-1.1634981155395536,-3.307142195948572,0.9801459648694717,-2.2353201557440627,-0.09167607533504452,-0.6000022888183594,29.126305282981836,-15.623214228197167,1.0718220402045116,9,0.6649971008300781,0.4349994659423828,-3.6350021362304688,-2.4450016021728516,-11.210002899169915,4,-0.11644169217707911,1.4897995725980047,62.06000137329102,-1.4155858310626703,61.040000915527344,1.380945460886751,61.54999923706055,-0.11644169217707911
12495,2022-09-06,61.15999984741211,62.34000015258789,60.95000076293945,61.4900016784668,1432500.0,-0.005366755928553735,-2.7066650390625,0.47826447514636855,27.963562135741654,48.475601946359845,1.0916069974919438,1.6083708865063215,-1.4367093991863555,-1.0594284423059364,16.13251499783309,1.3899993896484375,0.39607030443259816,-1.498999977111815,-3.625819707137822,0.6278197529141991,-2.562409842124822,-0.43559011209880794,-0.2700004577636719,13.846171903885315,-24.333870062070083,1.0634098650130068,9,0.9949989318847656,0.7650012969970703,-2.635000228881836,-2.114999771118164,-13.099998474121087,1,-0.1005559441010877,-2.1612789433745894,61.4900016784668,1.4897995725980047,62.06000137329102,-1.4155858310626703,61.040000915527344,-0.1005559441010877
12496,2022-09-07,63.11000061035156,63.2599983215332,61.56999969482422,61.56999969482422,881600.0,0.03188359659588791,-1.1948021065043026,-4.66664354741758,43.09723125394979,46.18109315344965,-0.9049620813551442,-0.2554929451883581,-3.2895443480085973,-3.047645748996544,16.619353158371595,2.0999984741210938,0.11115272196926185,0.3880006790161161,-1.7124007128902576,2.488402070922483,-0.6622000169370708,1.438201374969303,-2.181001205444339,93.67097979819115,59.69817594476768,1.0502006959531847,9,-0.9550018310546875,-1.1849994659423828,-4.450000762939453,-4.065000534057617,-13.619998931884766,2,-0.15940423508157808,-2.7066650390625,61.15999984741211,-2.1612789433745894,61.4900016784668,1.4897995725980047,62.06000137329102,-0.15940423508157808
12497,2022-09-08,62.84000015258789,63.459999084472656,62.52000045776367,62.88000106811523,1113200.0,-0.004278251547336964,-1.7647006024975036,-0.025974605030438636,42.18567403831284,43.60987411688306,-0.6885590399481956,0.09000511249159615,-2.926735899355691,-2.814626414447922,16.908974937329923,0.9399986267089844,-0.10606616869537788,0.07300014495849894,-1.9951750694593784,2.1411753593763834,-0.9610874622504397,1.1070877521674376,-1.8899993896484375,75.87552507755562,45.76409697718309,1.0340876072089407,9,-0.6650009155273438,-0.9149990081787109,-4.120000839233398,-3.7950000762939453,-13.90999984741211,3,-0.18443666652522417,-1.1948021065043026,63.11000061035156,-2.7066650390625,61.15999984741211,-2.1612789433745894,61.4900016784668,-0.18443666652522417
12498,2022-09-09,63.06999969482422,63.36999893188477,62.61000061035156,62.97000122070313,662900.0,0.0036600818217351616,1.1714332425067882,-2.499904634751363,44.36700840916944,41.95392800529937,-1.0335145148922322,-0.0288484762257184,-3.0574071396420806,-3.069787417444388,16.931475575146422,0.7599983215332102,-0.22737311473169797,0.23149967193603516,-1.770438325008513,2.2334376688805904,-0.7694693265362389,1.2324686704083092,-1.9693990325927757,84.46216532088313,55.763309166062434,1.0009689984722763,9,-0.8950004577636719,-0.80999755859375,-4.179999351501465,-4.024999618530273,-13.329998016357422,4,-0.21277942340067302,-1.7647006024975036,62.84000015258789,-1.1948021065043026,63.11000061035156,-2.7066650390625,61.15999984741211,-0.21277942340067302
12499,2022-09-12,63.47999954223633,63.599998474121094,62.90999984741211,63.27999877929688,1827800.0,0.006500711105057455,2.1363671830973705,2.000038147554813,50.96385459108049,41.46017132847308,-1.4011743858984715,-0.45177219813025715,-3.3818987664686375,-3.5215016363029434,16.6684307576423,0.6899986267089844,-0.3410500778602241,0.6349994659423857,-1.3747601811677868,2.644759113052558,-0.36988035761270055,1.6398792894974719,-2.237834974670413,95.47173450835707,61.78881267992216,1.0048798235550853,9,-1.2350006103515625,-1.2199974060058594,-4.300000190734863,-4.434999465942383,-12.560001373291016,0,-0.21439824682569764,1.1714332425067882,63.06999969482422,-1.7647006024975036,62.84000015258789,-1.1948021065043026,63.11000061035156,-0.21439824682569764
12500,2022-09-13,61.41999816894531,63.27999877929688,61.02000045776367,63.27999877929688,1518100.0,-0.03245118758894128,1.4301049246494884,-9.299967575197298,42.98779955937146,40.99641820958814,0.5470455755047396,1.4934134858793655,-1.305630909545613,-1.5352565201058184,15.667357311942398,2.4599990844726562,-0.5606406922758964,-1.303501892089841,-3.350900720289019,0.743896936109337,-2.32720130618943,-0.27980247799025193,2.1800003051757812,15.503799175255903,-20.10000415516698,1.0236994140995903,9,0.8250007629394531,1.2550029754638672,-2.0599985122680664,-2.374998092651367,-11.069999694824219,1,-0.1813741406993553,2.1363671830973705,63.47999954223633,1.1714332425067882,63.06999969482422,-1.7647006024975036,62.84000015258789,-0.1813741406993553
12501,2022-09-14,61.91999816894531,62.20000076293945,61.20000076293945,61.43000030517578,1273000.0,0.008140671033963098,-1.1052699208146612,-0.26343962525738845,46.10135046203928,41.03404340134282,0.11739465476583177,0.8694468088748692,-1.7139074230200109,-2.0963157130509273,14.330720817445231,1.0,-0.6792664052767066,-0.6965019226074247,-2.6722314576003754,1.279227612385533,-1.6843666901039,0.2913628448890506,1.6800003051757812,34.88365903677341,-3.2134410954689514,0.9878647674964774,9,0.3250007629394531,0.8350028991699219,-2.3524980545043945,-2.874998092651367,-13.21999740600586,2,-0.2238371641717115,1.4301049246494884,61.41999816894531,2.1363671830973705,63.47999954223633,1.1714332425067882,63.06999969482422,-0.2238371641717115
12502,2022-09-15,60.22999954223633,61.4900016784668,60.18999862670898,61.43000030517578,1796000.0,-0.027293260282371445,-1.0312506519244695,-2.448991825613079,37.54324945510225,40.77150100376607,1.8778918473328758,2.3632105196692805,0.035238360944021,-0.45658714771492015,13.138382352577077,1.7299995422363352,-0.8306857503723108,-2.185000419616699,-4.273762280725379,-0.09623855850801988,-3.229381350171039,-1.1406194890623595,3.3183989715576203,1.173047428659211,-35.48646757829214,1.0443809305543403,9,1.664999008178711,2.1750011444091797,-0.4799995422363281,-1.1849994659423828,-10.470001220703125,3,-0.17831641948192445,-1.1052699208146612,61.91999816894531,1.4301049246494884,61.41999816894531,2.1363671830973705,63.47999954223633,-0.17831641948192445
12503,2022-09-16,60.86000061035156,61.0099983215332,60.22999954223633,60.459999084472656,2890200.0,0.010459921515912463,1.2285776566757494,-0.333334392970789,43.78854818028895,42.110919787228454,1.1843129132401131,1.5520949097932402,-0.5086997910199074,-1.1169397093412812,11.818094184917296,0.779998779296875,-0.8384167055100846,-1.3894994735717745,-3.4163767252434525,0.6373777780998964,-2.4029380994076135,-0.3760608477359355,2.554061907958989,19.648152892178473,-20.493467435571432,1.0134386258358357,9,1.0349979400634766,1.5450000762939453,-0.8600006103515625,-1.8150005340576172,-11.04999923706054,4,-0.19602366390950432,-1.0312506519244695,60.22999954223633,-1.1052699208146612,61.91999816894531,1.4301049246494884,61.41999816894531,-0.19602366390950432
12504,2022-09-19,61.88999938964844,61.90999984741211,60.47000122070313,60.790000915527344,1563300.0,0.01692406784369438,1.5263147327702624,2.7499856949398236,47.489709737680734,44.280491742999466,0.24252481780619917,0.3718285509545609,-1.423740685194943,-2.1645832003417027,10.292910928007407,1.4399986267089773,-0.765671145635828,-0.2520006179809542,-2.0991219237475747,1.5951206877856663,-1.1755612708642644,0.671560034902356,1.3951005729980537,55.01620320360481,15.488417025433698,0.9235606528833086,9,0.0049991607666015625,0.5150012969970703,-1.6700000762939453,-2.844999313354492,-11.169998168945305,0,-0.19631600954925554,1.2285776566757494,60.86000061035156,-1.0312506519244695,60.22999954223633,-1.1052699208146612,61.91999816894531,-0.19631600954925554
12505,2022-09-20,61.13000106811523,61.5,60.43999862670898,61.5,1019200.0,-0.012279824350108548,4.729753693565553,-0.3363631319401642,48.24415467769312,44.85237212341539,1.1150832215578603,1.011189541931266,-0.5739434731640571,-1.4138946638813579,9.326025578781708,1.4500007629394602,-0.7411133062387805,-0.9024990081787152,-2.714910905294275,0.9099128889368444,-1.8087049567364986,0.0037069403790681577,2.031294841093761,46.766240914007916,3.6262459592470435,0.9062059485577808,9,0.7649974822998118,1.2749996185302805,-0.6250019073486257,-2.085000991821282,-10.5,1,-0.16702114707626503,1.5263147327702624,61.88999938964844,1.2285776566757494,60.86000061035156,-1.0312506519244695,60.22999954223633,-0.16702114707626503
12506,2022-09-21,60.290000915527344,62.04999923706055,60.290000915527344,61.54999923706055,1013500.0,-0.013741209519232633,-1.7936518508875239,3.405410699741153,46.94873903934198,45.38160156797418,1.6908055727820113,1.7428628610109556,0.3511698962704912,-0.594729899591556,8.863445664663885,1.7599983215332031,-0.6265886185500165,-1.6169992446899428,-3.5492855364135636,0.31528704703367794,-2.5831423905517497,-0.650856098828136,2.7524431023816405,5.376465376506756,-41.18553752827357,0.9661431458618098,9,1.6049976348876953,2.114999771118164,0.4799995422363281,-1.239999771118164,-9.389999389648445,2,-0.1648698339768354,4.729753693565553,61.13000106811523,1.5263147327702624,61.88999938964844,1.2285776566757494,60.86000061035156,-0.1648698339768354
12507,2022-09-22,60.0099983215332,60.54999923706055,59.7400016784668,60.13999938964844,1055700.0,-0.004644262559996504,-1.417923534603012,0.10317558832701082,41.12553025929363,45.021437329099086,1.7066260483628923,1.9072128197398825,0.7163987741180335,-0.29876194962553626,8.57519982827334,0.80999755859375,-0.45466444308549114,-1.7615016937255845,-3.8290788903275086,0.30607550287633956,-2.79529029202655,-0.7277130954246189,2.9183478807277794,11.688178719581472,-33.47164537565264,1.0337885983009638,9,1.6600017547607422,2.170003890991211,1.177502632141099,-0.7099971771240305,-7.63999938964843,3,-0.1884685531566732,-1.7936518508875239,60.290000915527344,4.729753693565553,61.13000106811523,1.5263147327702624,61.88999938964844,-0.1884685531566732
12508,2022-09-23,59.52000045776367,59.72999954223633,58.65999984741211,59.63000106811523,1204400.0,-0.008165270412842318,5.903278204370939,0.8461515889550203,41.41237571471522,43.96016189839184,1.8328426875142156,2.2287351876357135,1.2841400941058083,0.21984254895424726,8.393312807676459,1.3499984741210938,-0.5540142458843107,-2.0719995498657227,-4.269554162713156,0.12555506298171082,-3.170776856289436,-0.9732222434420095,3.217045073069663,25.36875413540265,-20.917873519460162,1.0987773064237158,9,1.4499988555908203,2.1200008392333984,1.7225008010864258,-0.16499900817871094,-7.350002288818359,4,-0.16397852925347878,-1.417923534603012,60.0099983215332,-1.7936518508875239,60.290000915527344,4.729753693565553,61.13000106811523,-0.16397852925347878
12509,2022-09-26,58.02999877929688,59.36999893188477,57.59000015258789,59.18999862670898,1149900.0,-0.025033630158052822,1.3421029516211078,10.545394645582464,37.608864594568416,43.36250245785817,2.758553153221193,3.567718432799218,2.82714760220599,1.7308753406202086,8.268627083705862,1.9300003051757812,-0.6780578834166775,-3.3500011444091697,-6.035957104455484,-0.6640451843628483,-4.692979124432327,-2.0070231643860126,4.380883096862753,9.86544208587021,-38.850652109261006,1.3429779800231596,9,1.8650016784667898,2.940000534057617,3.4750022888183523,1.38000297546386,-5.399997711181655,0,-0.14165082851834343,5.903278204370939,59.52000045776367,-1.417923534603012,60.0099983215332,-1.7936518508875239,60.290000915527344,-0.14165082851834343
12510,2022-09-27,56.84000015258789,58.31000137329102,56.56999969482422,58.040000915527344,1209700.0,-0.020506611265577734,-1.0000000000000082,1.0344835524044234,23.58887522339441,40.86111632023096,3.610209404510485,4.544965307423794,4.1009381802115,2.91268513131989,9.003333447300646,1.740001678466804,-0.897472235501688,-4.256999778747556,-7.566432074758637,-0.9475674827364742,-5.9117159267530965,-2.602283630742015,5.088793551214572,4.9270160641927285,-36.52860885815724,1.6547161480055408,9,2.469999313354492,3.489997863769524,4.727500915527344,2.5700016021728516,-4.720001220703118,1,-0.10767063538802824,1.3421029516211078,58.02999877929688,5.903278204370939,59.52000045776367,-1.417923534603012,60.0099983215332,-0.10767063538802824
12511,2022-09-28,57.209999084472656,57.68000030517578,56.45000076293945,57.290000915527344,1211400.0,0.006509481542777973,1.8604620216106882,0.06666815015910456,26.482864293310456,39.632184635587436,2.7958495240500127,4.040301781921421,3.80915267976377,2.542154232173033,10.067530049051221,1.2299995422363281,-1.2455520777558746,-3.6700008392333956,-7.3971533356613435,0.05715165719455939,-5.5335770874473695,-1.8064245910194217,4.0757393382524185,18.536551326305602,-17.798278959931526,1.8635762482139773,9,2.0400009155273438,2.815000534057617,4.480002403259277,2.200002670288086,-5.059997558593757,2,-0.11501482470995705,-1.0000000000000082,56.84000015258789,1.3421029516211078,58.02999877929688,5.903278204370939,59.52000045776367,-0.11501482470995705
12512,2022-09-29,54.540000915527344,56.97000122070313,54.47999954223633,56.88000106811523,1583700.0,-0.04667013130000164,-1.0243892227175868,29.24933244325759,20.40249435207575,37.03373421023041,5.1113548708677925,6.533335620538011,6.552129700496607,5.198005164912622,11.796753421660291,2.729999542236328,-1.444081451711071,-6.014999008178712,-10.695145189691544,-1.3348528266658803,-8.355072098935132,-3.674925917422293,6.068734234827744,1.14288330078125,-27.901899836314165,2.3400730907564173,9,3.7249984741210938,4.499998092651367,7.15000057220459,4.870000839233398,-1.8100013732910156,3,-0.06673999502284844,1.8604620216106882,57.209999084472656,-1.0000000000000082,56.84000015258789,1.3421029516211078,58.02999877929688,-0.06673999502284844
12513,2022-09-30,52.9900016784668,55.02999877929688,52.81000137329102,54.77000045776367,2358900.0,-0.028419494151846747,-1.0747645225922975,0.7606831894127509,16.270093402460745,33.56488795076152,6.06544057106904,7.767222602925429,8.154410364443208,6.725019720566806,13.654542336111092,2.2199974060058594,-1.7908886004029014,-7.1114982604980455,-12.821947108108446,-1.4010494128876445,-9.966722684303242,-4.2562738366928485,6.638135774589287,2.743908112282291,-17.158951600419552,2.855224423805199,9,4.439998626708984,5.214998245239258,8.922499656677246,6.420000076293945,-1.4200019836425781,4,-0.01170037227671894,-1.0243892227175868,54.540000915527344,1.8604620216106882,57.209999084472656,-1.0000000000000082,56.84000015258789,-0.01170037227671894
12514,2022-10-03,54.33000183105469,54.84000015258789,53.31999969482422,53.75,2225200.0,0.025287792227649986,-1.1111081676768533,-0.3258439487715809,26.095754855059454,31.10395463713556,3.9563294276949748,6.180170395355574,6.854971082354837,5.3806109486645965,14.964816207449456,1.8499984741210938,-1.8840509398745624,-5.413498115539554,-11.632531669394012,0.8055354383149052,-8.523014892466783,-2.3039813386123242,4.070871127643684,27.63637195933936,6.880583700937542,3.1095167769272307,10,3.0999984741210938,3.874998092651367,7.584999084472656,5.079999923706055,-1.3500022888183594,0,-0.039757106374230466,-1.0747645225922975,52.9900016784668,-1.0243892227175868,54.540000915527344,1.8604620216106882,57.209999084472656,-0.039757106374230466
12515,2022-10-04,55.0099983215332,55.5099983215332,54.31999969482422,54.52000045776367,2806500.0,0.012516040264328288,-1.674156051228419,0.8448212359580122,26.98199822658401,28.885427880162453,2.589197709338073,5.28686797069696,6.209121496020316,4.69724113647402,16.54060058360363,1.1899986267089844,-2.126906010766035,-4.42600154876709,-10.950792117874244,2.098789020340064,-7.688396833320667,-1.163606264213513,2.384517751791847,45.17448523116514,25.12324396936996,3.262395284553577,10,1.6700019836425781,3.1950016021728516,7.020003318786621,4.400003433227539,-1.6699981689453125,1,-0.04326481232569579,-1.1111081676768533,54.33000183105469,-1.0747645225922975,52.9900016784668,-1.0243892227175868,54.540000915527344,-0.04326481232569579
12516,2022-10-05,53.04999923706055,54.43000030517578,52.61000061035156,54.43000030517578,2264000.0,-0.03562986991958206,1.637678675582363,-2.816340988711561,26.505220995426853,27.260949073066147,3.8154340798407773,6.803366085564413,8.157017718399715,6.645469089876713,17.656096428446105,2.3999977111816406,-2.5885784916630854,-5.883000564575198,-12.756960246694902,0.9909591175444987,-9.31998040563505,-2.446020723515346,3.5193041902583815,10.091710209038366,-11.8374333023315,3.436979841059849,10,3.1200008392333984,5.055000305175781,8.955001831054688,6.360002517700195,2.470001220703125,2,-0.01753063748445971,-1.674156051228419,55.0099983215332,-1.1111081676768533,54.33000183105469,-1.0747645225922975,52.9900016784668,-0.01753063748445971
12517,2022-10-06,51.25,52.93999862670898,51.20000076293945,52.93999862670898,2586700.0,-0.03393024058336036,1.0591707428282593,1.2246357381571658,20.79025273487302,24.9696020753059,4.740684634481589,8.106158408596997,9.921814213609586,8.416404612041006,18.824530130583838,1.8499984741210938,-3.1073779719068284,-7.103499794006346,-14.523121108813697,0.31612152080101197,-10.813310451410025,-3.393689136602667,4.527442863925458,1.1600757629398852,-20.187730080684336,3.709810657403678,10,4.034999847412109,6.149999618530273,10.865001678466797,8.160001754760742,2.6800003051757812,3,0.01756100538300287,1.637678675582363,53.04999923706055,-1.674156051228419,55.0099983215332,-1.1111081676768533,54.33000183105469,0.01756100538300287
12518,2022-10-07,49.6500015258789,51.38999938964844,49.2599983215332,51.2400016784668,2724700.0,-0.03121948242187511,1.2539746614700547,0.9408292571717577,14.042286237854356,22.351093369004335,5.356703456891871,9.116628972136688,11.42473797352941,9.971034163482969,20.22361439277725,2.1300010681152344,-3.6438990198237207,-8.032498359680183,-16.058664782969423,-0.006331936390949977,-12.045581571324803,-4.019415148035563,5.211952917849359,6.240051269531136,-10.400770686087355,4.013083211644617,10,4.13499832153321,6.779996871948249,12.339999198913581,9.760000228881843,3.6699981689453196,4,0.06203419781874642,1.0591707428282593,51.25,1.637678675582363,53.04999923706055,-1.674156051228419,55.0099983215332,0.06203419781874642
12519,2022-10-10,49.86999893188477,50.47999954223633,49.79999923706055,50.08000183105469,1625000.0,0.0044309647380615935,-2.8856906191758127,0.13207728240032698,15.83734748722847,21.489812509430344,4.310811865954683,8.247582855352228,11.079206593903955,9.692275762100444,21.512071485524515,0.829998016357429,-4.137308809957844,-7.132000923156731,-15.392935793909594,1.1289339475961313,-11.262468358533162,-3.0015334877803,3.8715642874044747,9.760009765625114,-2.943324596706052,4.130467435376433,10,3.6000003814697195,6.559999465942376,12.212500572204583,9.730003356933587,3.7600021362304545,0,0.034088646467817396,1.2539746614700547,49.6500015258789,1.0591707428282593,51.25,1.637678675582363,53.04999923706055,0.034088646467817396
12520,2022-10-11,50.27999877929688,50.97000122070313,49.58000183105469,49.58000183105469,2358700.0,0.008221372692871043,-2.9714441416893935,-3.333272783419158,18.816169004764987,20.637957477369735,3.2099813766576233,7.336349064026656,10.546815866605023,9.23823590758483,23.898102787510865,1.3899993896484446,-4.65275266586314,-6.165001106262203,-14.670306862082946,2.34030464955854,-10.417653984172574,-1.9123482283518314,2.5652514604411536,19.729208247711874,5.847127769485002,4.2526528779103705,10,2.835000991821282,6.149999618530266,11.760001182556145,9.520002365112298,4.229999542236321,1,0.05369930048707938,-2.8856906191758127,49.86999893188477,1.2539746614700547,49.6500015258789,1.0591707428282593,51.25,0.05369930048707938
12521,2022-10-12,48.06000137329102,50.13000106811523,48.02999877929688,50.11000061035156,2185000.0,-0.044152694111041946,1.009571421531318,-2.92858310626699,16.78708031398027,20.236244806470236,4.465111437274565,8.922196147638807,12.619648585092804,11.40786255053193,26.547490132616247,2.25,-5.100157580803192,-7.691998672485347,-16.569453165263162,1.1854558202924679,-12.130725918874255,-3.2532714260964397,4.0681984828060465,0.6110508131676223,-12.988867127005026,4.4387272463889085,10,3.7099971771240163,7.754997253417962,13.979998588562005,12.004999160766594,5.709999084472649,2,0.10986264312158722,-2.9714441416893935,50.27999877929688,-2.8856906191758127,49.86999893188477,1.2539746614700547,49.6500015258789,0.10986264312158722
12522,2022-10-13,49.4900016784668,49.66999816894531,47.18999862670898,47.459999084472656,2112700.0,0.02975447907436979,1.075317266884063,-0.9902455363373345,23.507642096074036,21.04041688353838,2.5070822764943017,7.00550285995115,11.04059191645463,9.932581104329444,28.608376106429706,2.4799995422363352,-5.280156840083372,-5.724998474121094,-14.759860289917867,3.3098633416756726,-10.24242938201948,-1.207567566222707,1.8185579622702335,54.76196747517049,40.888870578266015,4.517430907898383,10,1.8599967956542969,5.904996871948242,12.54999828338623,10.844999313354492,5.769996643066406,3,0.12184276772656766,1.009571421531318,48.06000137329102,-2.9714441416893935,50.27999877929688,-2.8856906191758127,49.86999893188477,0.12184276772656766
12523,2022-10-14,48.93000030517578,50.20000076293945,48.36999893188477,49.90999984741211,2273100.0,-0.011315444621103565,1.3461541283057532,-0.48275777830811817,24.722205032522453,20.88780023658983,2.716250473468179,6.9839849152600095,11.44582495817859,10.438316064525125,30.619745270530004,1.8300018310546804,-5.588185982087992,-5.688499832153319,-14.729405768301454,3.3524061039948165,-10.208952800227387,-1.1680468640792512,1.55484713275564,46.03175884671085,30.34422064200261,4.520452968074068,10,2.4199981689453125,6.464998245239258,13.119999885559082,11.405000686645508,6.409999847412109,4,0.1021867968284298,1.075317266884063,49.4900016784668,1.009571421531318,48.06000137329102,-2.9714441416893935,50.27999877929688,0.1021867968284298
12524,2022-10-17,49.7400016784668,50.38999938964844,49.52999877929688,49.77999877929688,1828300.0,0.01655428915264756,-2.739109522585438,0.040813387258133924,29.85243043152009,21.206737148249392,1.3261449357082284,5.499001639597928,10.483085711121596,9.541163693102334,33.528967579135816,1.4599990844726562,-5.534656228355253,-4.270998573303224,-12.876985832028602,4.334988685422154,-8.573992202665913,0.031995056059464844,-2.5500030517578196,67.4603519005353,48.32922551322267,4.302993629362689,10,1.069997787475586,5.654996871948242,12.477499008178711,10.594999313354492,5.679996490478516,0,0.07197422387517238,1.3461541283057532,48.93000030517578,1.075317266884063,49.4900016784668,1.009571421531318,48.06000137329102,0.07197422387517238
12525,2022-10-18,50.91999816894531,51.22000122070313,50.29999923706055,50.31000137329102,1698700.0,0.023723290121828722,-1.9206362662048897,-15.251025274198353,32.935415032361846,21.92120315235328,-0.5532058196910157,3.7048265124301025,9.168328592201611,8.28111074791093,36.322273482388226,1.4799995422363352,-5.225661907380129,-2.5805019378662095,-10.599705765064684,5.438701889332265,-6.59010385146545,1.4290999757330312,-3.6659995269775436,92.55576033114944,70.31943514528322,4.009601913599239,10,-0.8549995422363352,4.315000534057617,11.332502365112305,9.415002822875977,5.05000305175782,1,0.05322079726276718,-2.739109522585438,49.7400016784668,1.3461541283057532,48.93000030517578,1.075317266884063,49.4900016784668,0.05322079726276718
12526,2022-10-19,50.349998474121094,50.599998474121094,49.84000015258789,50.2400016784668,1079600.0,-0.011194024260037128,1.4918108650653192,0.18032356307103714,37.170833169812816,23.741267645124367,-0.4542472207720323,3.6806741644231735,9.568375427815923,8.747606483328134,39.43490598605134,1.0799980163574219,-5.253283566263768,-2.653501510620117,-10.11356217757411,4.806559156333876,-6.383531844097114,1.0765288228568792,-2.9373597290039086,78.41185641223683,51.29701914410925,3.7300303334769964,10,-1.0599994659423828,4.345001220703125,12.110001564025879,9.985002517700195,6.100002288818359,2,0.08262164793411597,-1.9206362662048897,50.91999816894531,-2.739109522585438,49.7400016784668,1.3461541283057532,48.93000030517578,0.08262164793411597
12527,2022-10-20,48.70000076293945,50.04999923706055,48.5,49.86000061035156,2541500.0,-0.03277056129464839,1.0129898117666292,-10.545760360672794,36.94459884347005,26.28596904574833,0.8895381321611922,4.679848946848075,11.022841684613695,10.262378154826564,42.74633954680702,1.8499984741210938,-5.416092946902545,-3.737999343872069,-10.656817068467333,3.1808183807231956,-7.197408206169698,-0.2785904815744402,-1.1350675187988273,11.579002316924546,-17.849478689644492,3.459408862297631,10,0.5049991607666016,5.9199981689453125,13.799999237060547,11.635000228881836,7.079998016357429,3,0.10410676828330723,1.4918108650653192,50.349998474121094,-1.9206362662048897,50.91999816894531,-2.739109522585438,49.7400016784668,0.10410676828330723
12528,2022-10-21,49.7599983215332,50.13000106811523,48.52999877929688,48.9900016784668,2324200.0,0.02176586328516872,1.119205331473988,-0.663790296855834,35.85136695041905,28.509748986102842,-0.1712212571862466,3.0052464115200337,9.785269852596699,9.07130684861162,45.37173301663251,1.6000022888183452,-5.42156190480722,-2.1900016784667997,-8.339657490152241,3.959654133218642,-5.264829584309517,0.8848262273759175,-2.0488623583300765,46.32344691402338,15.979726870911747,3.07482790584272,10,-0.5549983978271484,4.8600006103515625,12.39000129699707,10.575002670288086,5.310001373291016,4,0.11053055035212744,1.0129898117666292,48.70000076293945,1.4918108650653192,50.349998474121094,-1.9206362662048897,50.91999816894531,0.11053055035212744
12529,2022-10-24,49.81000137329102,50.61000061035156,49.4000015258789,50.18999862670898,1911200.0,0.0010048845145596008,-1.0166702694454568,-0.49350507802822036,33.24742065325759,30.113221391490903,-0.25773339073202095,2.4325655793756766,9.499485554836959,8.89924944871531,47.285123172153135,1.2099990844726634,-5.151379971629794,-1.7289987564086857,-7.232520259836015,3.7745227470186435,-4.480759508122347,1.0227619953049754,-1.958510799787895,48.16179358009191,18.880524055749806,2.7517607517136633,10,-0.605001449584968,4.809997558593743,12.33999824523925,10.524999618530266,6.489997863769524,0,0.11102185558786482,1.119205331473988,49.7599983215332,1.0129898117666292,48.70000076293945,1.4918108650653192,50.349998474121094,0.11102185558786482
12530,2022-10-25,50.72000122070313,50.93999862670898,49.83000183105469,49.90999984741211,2674400.0,0.018269420243382406,-1.2886593072963015,-2.131597968157185,41.94886087575708,32.908974787243885,-1.2278798784379603,1.09679557389088,8.34329848007954,7.883861739234241,48.61981434653705,1.1299972534179545,-4.5635479230816784,-0.5129989624023352,-5.424189108283009,4.398191183478339,-2.968594035342676,1.9425961105380054,-2.7337702213120068,90.98370779402555,56.82649532895632,2.455595072940338,10,-1.5150012969970774,3.8999977111816335,11.429998397827141,9.614999771118157,4.80999755859375,1,0.09266555274300181,-1.0166702694454568,49.81000137329102,1.119205331473988,49.7599983215332,1.0129898117666292,48.70000076293945,0.09266555274300181
12531,2022-10-26,50.63000106811523,51.4000015258789,50.43999862670898,51.15999984741211,1876400.0,-0.0017744509152568533,-1.1098879908782662,-0.654318371268317,47.570535328576895,35.58262959085531,-0.8213625574709553,0.704693331809402,8.174219814449906,7.871511252613807,49.82332716512562,0.9600028991699219,-4.030957300695732,-0.2739992141723704,-4.30136009624681,3.7533616679020696,-2.287679655209594,1.7396812268648532,-2.514419259871623,73.4482740477073,33.66649264362192,2.0136804410372204,10,-0.7450008392333913,3.9899978637695384,11.519998550415046,9.704999923706062,4.16999816894532,2,0.1054710653749289,-1.2886593072963015,50.72000122070313,-1.0166702694454568,49.81000137329102,1.119205331473988,49.7599983215332,0.1054710653749289
12532,2022-10-27,50.9000015258789,51.93000030517578,50.83000183105469,51.18000030517578,1688000.0,0.005332815565230353,-4.23811080835604,0.5283008003685213,55.46806999556785,38.99883680897147,-0.9726002910413101,0.15600979218439903,7.636488591587359,7.492984938001108,50.00507723503163,1.299999237060554,-3.5805456298485367,0.17800121307372052,-3.468491119104179,3.82449354525162,-1.6452449530152293,2.0012473791626704,-2.5873545345771802,69.70593185158563,24.620477206421633,1.823246166088951,10,-0.6850013732910085,2.9699974060058665,11.249998092651374,9.43499946594239,3.6399993896484446,3,0.10903730983659776,-1.1098879908782662,50.63000106811523,-1.2886593072963015,50.72000122070313,-1.0166702694454568,49.81000137329102,0.10903730983659776
12533,2022-10-28,52.36999893188477,52.47999954223633,50.81999969482422,50.88999938964844,1343900.0,0.02888010534259977,-1.0493838788903462,-5.28573569482278,59.858049858242374,42.332794523051724,-2.126994153165022,-1.436466644039129,5.913223431169563,5.91168889697952,49.429431893638814,1.6599998474121094,-2.7748273921756805,1.6789987564086957,-1.8961539203329068,5.254151433150298,-0.1085775819621091,3.4665750947795004,-3.7679636754731263,96.42854931180611,44.93831947152087,1.7875763383708019,10,-1.8799991607666087,1.0900001525878835,9.555002212524407,7.965002059936516,2.94000244140625,4,0.065113613079262,-4.23811080835604,50.9000015258789,-1.1098879908782662,50.63000106811523,-1.2886593072963015,50.72000122070313,0.065113613079262
12534,2022-10-31,52.16999816894531,52.5099983215332,51.7400016784668,52.5099983215332,1671900.0,-0.0038189949783957733,3.5293899853022026,-0.22972990388506306,57.57818909773028,45.07088053031488,-1.7277393672212042,-1.4825986639201645,5.856601422107026,6.030830747197697,48.81406553087332,0.7699966430664062,-2.157768876508122,1.5869981765747099,-1.6387200337476955,4.812716386897115,-0.025860928586496357,3.199857281735916,-3.180166483951197,87.31341052886292,30.491767499536444,1.6128591051612031,10,-1.664999008178711,1.1100006103515625,9.135002136230469,8.165002822875977,2.3300018310546875,0,0.05558753359522184,-1.0493838788903462,52.36999893188477,-4.23811080835604,50.9000015258789,-1.1098879908782662,50.63000106811523,0.05558753359522184
12535,2022-11-01,52.63000106811523,52.72999954223633,51.81000137329102,52.43000030517578,1683200.0,0.008817383847326665,3.6000171662358857,-0.5882372740634152,71.3352011460476,48.866921416563194,-2.145267302496663,-2.2451575560670847,5.163241361713318,5.515613951559075,48.74981102383244,0.9199981689453054,-1.5077693453594492,2.1660009384155217,-0.4989234792074342,4.8309253560384775,0.8335387296040437,3.4984631472269996,-3.217749386736422,95.63325615098836,30.39180112572683,1.3324622088114786,11,-2.015001296997063,0.11999893188477273,7.802498817443855,7.704999923706062,2.840000152587905,1,0.06973205575647823,3.5293899853022026,52.16999816894531,-1.0493838788903462,52.36999893188477,-4.23811080835604,50.9000015258789,0.06973205575647823
12536,2022-11-02,52.11999893188477,53.68000030517578,52.11999893188477,52.27999877929688,1725800.0,-0.009690331101654293,-18.500035762820882,-0.7999961853173146,63.43205826082552,51.80997246293602,-1.5173526010460776,-1.9061293183623107,5.4459124819175955,5.971825849428093,47.80330519225837,1.5600013732910085,-1.0194472133233745,1.7024988174438533,-0.7999358219672104,4.204933456854917,0.4512814977383215,2.953716137149385,-2.2432625499859142,45.45450907791076,-20.2403937808281,1.2512173197055307,11,-1.0149993896484446,0.3150005340576101,7.69999980926513,8.215002059936516,3.19000244140625,2,0.06542593855131518,3.6000171662358857,52.63000106811523,3.5293899853022026,52.16999816894531,-1.0493838788903462,52.36999893188477,0.06542593855131518
12537,2022-11-03,52.1500015258789,52.4900016784668,51.13999938964844,51.7400016784668,1382900.0,0.0005756445627203011,1.4770680730881895,-2.562501490117496,67.38661165154926,55.31388854083938,-1.124791305988417,-1.9660492908120304,5.186819401310139,5.918637638163098,46.574712348847434,1.3500022888183594,-0.646113903466734,1.6875013351440344,-0.9085829950627584,4.283585665350827,0.389459170040638,2.985543500247431,-1.664742916255733,46.50355060208156,-20.783086808222464,1.2980421651033975,11,-0.6100006103515554,-0.07000160217284446,7.487498283386238,8.18499946594239,4.41999816894532,3,0.05081491147927597,-18.500035762820882,52.11999893188477,3.6000171662358857,52.63000106811523,3.5293899853022026,52.16999816894531,0.05081491147927597
12538,2022-11-04,52.72999954223633,52.83000183105469,51.68999862670898,52.1500015258789,1341900.0,0.011121725779233316,1.923075418270401,1.4146298346654183,66.55591510502035,59.01483236881301,-1.3848183429605,-2.4279529372893762,4.367174406849124,5.346853140287195,44.70601229902544,1.1400032043457102,-0.32751308813002566,2.113499450683591,-0.6402706205562652,4.867269521923447,0.7366144150636629,3.490384486303519,-1.7335822613247416,62.59840864103712,-4.4734968715905765,1.3768850356199271,11,-0.9749984741210938,-1.3800010681152344,5.922499656677246,6.820001602172852,3.6899986267089844,4,0.03432583707574688,1.4770680730881895,52.1500015258789,-18.500035762820882,52.11999893188477,3.6000171662358857,52.63000106811523,0.03432583707574688
12539,2022-11-07,51.56999969482422,52.959999084472656,50.83000183105469,52.77999877929688,2444700.0,-0.02199885942504054,1.7133728247717255,-2.08621245305603,53.607110831112685,60.31019347496363,0.057096168888911336,-1.1953493451710528,5.296186833676423,6.506328802530902,42.89586093691814,2.1299972534179688,0.12078756189485773,0.8684995651245089,-1.893186914559152,3.6301860448081698,-0.5123436747173216,2.2493428049663393,2.1100006103515625,25.96485122672699,-36.318588987883956,1.380843239841829,11,0.48999977111816406,-0.220001220703125,6.247500419616699,7.145002365112305,4.479999542236328,0,0.07252281754118695,1.923075418270401,52.72999954223633,1.4770680730881895,52.1500015258789,-18.500035762820882,52.11999893188477,0.07252281754118695
12540,2022-11-08,52.97999954223633,53.41999816894531,51.06000137329102,51.5,2948200.0,0.02734147480620641,-1.000000000000006,-1.223141043020983,63.35025612684773,62.06349578588262,-1.1159652448410355,-2.5220050292834912,3.6594067197701676,5.116293240471521,41.299177013246954,2.3599967956542898,0.5750987977229798,2.1434993743896484,-0.7900534916887452,5.077052240468042,0.6767229413504552,3.6102758074288417,0.6430007934570341,75.43855657132148,14.567552327639788,1.4667764330391955,11,-0.7299995422363281,-1.6300010681152344,4.83750057220459,5.735002517700195,2.4099998474121094,1,0.028690080613381408,1.7133728247717255,51.56999969482422,1.923075418270401,52.72999954223633,1.4770680730881895,52.1500015258789,0.028690080613381408
12541,2022-11-09,53.34000015258789,54.11999893188477,52.77000045776367,52.83000183105469,2063900.0,0.006795028566668249,-3.2857021755847904,0.34459356707812144,77.10278374690385,64.4673528693644,-1.1746536797815352,-2.599433887358643,3.102759413281561,4.78206577503763,39.043076030151276,1.3499984741211009,1.1088308485524436,2.239500045776367,-0.5904851224133125,5.069485213966047,0.8245074616815273,3.654492629871207,-2.509998321533203,76.29180952469278,8.806246814029208,1.4149925840948385,11,-0.8700008392333984,-2.530000686645508,4.102499961853027,5.375001907348633,1.2700004577636719,2,0.039932528346869445,-1.000000000000006,52.97999954223633,1.7133728247717255,51.56999969482422,1.923075418270401,52.72999954223633,0.039932528346869445
12542,2022-11-10,55.52000045776367,55.63000106811523,53.709999084472656,54.68000030517578,2730800.0,0.04086989686800768,2.6226405588164727,1.6470645433941942,79.75205276257938,66.67779763651296,-2.9395095102000397,-4.537140612620014,0.7638310627453748,2.6332722848715733,36.14285020072878,2.2900009155273366,1.4844064795728187,4.118000411987303,0.7725522821981272,7.463448541776479,2.4452763470927152,5.790724476881891,-4.624198684692381,97.70832025342324,26.407999824823804,1.6727240648945867,11,-2.289999008178711,-4.11000061035157,1.6174993515014648,3.095001220703125,-1.2299995422363281,3,-0.0037824042280475423,-3.2857021755847904,53.34000015258789,-1.000000000000006,52.97999954223633,1.7133728247717255,51.56999969482422,-0.0037824042280475423
12543,2022-11-11,53.93000030517578,55.40999984741211,53.84000015258789,55.13999938964844,2150800.0,-0.028638331042476595,-1.2589933585817004,-1.4404748388971893,68.36005830160366,67.87578310361,-1.2348048970316654,-2.691332763479238,2.1402677829902075,4.2407601644634525,33.54687055301832,1.6800003051757812,1.7517237616903643,2.2780002593994126,-1.036786793926609,5.592787312725434,0.6206067327364053,3.93539378606242,-2.844830560302732,64.58331180943051,-9.245498053123981,1.6573935266630104,11,-0.6999988555908203,-2.520000457763679,2.41249942779541,3.980001449584961,0.2200012207031179,4,0.04895233403874233,2.6226405588164727,55.52000045776367,-3.2857021755847904,53.34000015258789,-1.000000000000006,52.97999954223633,0.04895233403874233
12544,2022-11-14,53.31999969482422,54.25,53.31999969482422,54.040000915527344,1277700.0,-0.01131096990357372,-1.5833298012122239,0.5950427813893074,61.90474859691173,66.82795504259491,-0.4967612716350658,-1.8966165159613837,2.5435890904605856,4.848752123477361,31.07044489119476,0.9300003051757812,1.8909822505278129,1.488999748229979,-1.7773446924668193,4.755344188926777,-0.1441724721184201,3.122171968578378,-2.053036697021483,49.45292062257199,-21.28860678793321,1.6331722203483987,11,-0.08999824523925781,-1.9099998474121165,1.7874994277954102,3.6200008392333984,1.7600021362304688,0,0.05813950659909728,-1.2589933585817004,53.93000030517578,2.6226405588164727,55.52000045776367,-3.2857021755847904,53.34000015258789,0.05813950659909728
12545,2022-11-15,53.63000106811523,54.02000045776367,52.88999938964844,53.77000045776367,1209600.0,0.005813979277293546,2.531256705528932,0.19444326707075119,63.46498253938143,66.83161329576778,-0.7263820608343892,-2.100895463863168,2.03688795082045,4.525910287377066,29.265594723666773,1.1300010681152344,1.861497182126115,1.6635009765624957,-1.667914197226331,4.994916150351322,-0.0022066103319176023,3.329208563456909,-2.1885165474999937,30.069944993677566,-38.66323963646498,1.665707586894415,11,-0.39999961853026633,-2.220001220703125,1.319997787475593,3.30999946594239,1.1399993896484446,1,0.045123962721382194,-1.5833298012122239,53.31999969482422,-1.2589933585817004,53.93000030517578,2.6226405588164727,55.52000045776367,0.045123962721382194
12546,2022-11-16,54.5099983215332,54.72000122070313,53.63000106811523,53.63000106811523,1197100.0,0.016408674918732435,-1.4772808059440028,-6.285722070844418,65.3616835048973,66.60662127947313,-1.3764541388596143,-2.7966416186070973,0.9034970822066555,3.6283193828677724,27.046462037582742,1.0900001525879048,1.9131465864099866,2.335498237609862,-1.089120968757456,5.76011744397718,0.6231886344261994,4.047807840793524,-2.900973139017971,59.12401239079755,-9.094264167373275,1.71230960318366,11,-1.2799968719482422,-3.099998474121101,0.2625007629394531,2.430002212524414,0.7900009155273438,2,0.016143846912715976,2.531256705528932,53.63000106811523,-1.5833298012122239,53.31999969482422,-1.2589933585817004,53.93000030517578,0.016143846912715976
12547,2022-11-17,53.77000045776367,54.11999893188477,53.18999862670898,53.97999954223633,1178200.0,-0.013575451963960261,2.79593616193066,-0.2386360680752172,56.35209157485317,65.47286310945455,-0.4274434732703227,-1.746901487538743,1.384982316978153,4.344645239339286,24.413315561501143,1.3199996948242259,1.7511501346803584,1.3420003890991197,-1.7323865136515977,4.416387291849837,-0.195193062276239,2.8791938404744783,-2.0001362398244424,34.92067096274162,-28.501113404546466,1.5371934513753587,11,-0.5399990081787109,-2.3600006103515696,0.022498130798339844,2.5550003051757812,2.2599983215332102,3,0.015622096809311259,-1.4772808059440028,54.5099983215332,2.531256705528932,53.63000106811523,-1.5833298012122239,53.31999969482422,0.015622096809311259
12548,2022-11-18,55.2599983215332,55.40999984741211,54.290000915527344,54.33000183105469,1537500.0,0.027710579339494723,-1.2178233527845448,-4.428574023614895,62.55077094992152,66.46660312265553,-1.6995453067792212,-2.9552431023814165,-0.35895894792977145,2.840357300208879,21.741587373021552,1.6399993896484375,1.789163820004525,2.5569982528686523,-0.4964136856072159,5.610410191344521,1.0302922836307218,4.083704222106583,-3.3357286295869315,94.04755957814301,32.257944982639955,1.5267059692379332,11,-1.9149971008300781,-3.259998321533203,-1.8874998092651367,0.6450023651123047,-0.049999237060546875,4,-0.017553337594436336,2.79593616193066,53.77000045776367,-1.4772808059440028,54.5099983215332,2.531256705528932,53.63000106811523,-0.017553337594436336
12549,2022-11-21,55.34000015258789,55.88999938964844,55.13000106811523,55.38000106811523,1099100.0,0.0014477349526720307,-2.304347104970655,-0.043011899439270765,61.357917079419295,66.24523211738571,-1.328209297910405,-2.740200681555308,-0.7104278574092717,2.736166559433869,19.446274313271438,0.7599983215332102,1.804261212340542,2.3605001449584933,-0.5896497131389609,5.310650003055947,0.8854252159097697,3.8355750740072168,-3.2675012055948613,81.66669209798178,23.160125572481256,1.475074929048726,11,-1.010000228881836,-3.145000457763672,-1.9675016403198242,0.5650005340576172,0.6899986267089915,0,-0.02150340844647325,-1.2178233527845448,55.2599983215332,2.79593616193066,53.77000045776367,-1.4772808059440028,54.5099983215332,-0.02150340844647325
12550,2022-11-22,55.41999816894531,55.84000015258789,53.81999969482422,54.13000106811523,1438800.0,0.0014455731141460593,-1.1151838943868024,-32.249189395390225,64.34782752918656,64.82801475986156,-1.1462337547050225,-2.58243565388603,-1.000150269602102,2.6088872248133157,17.084021618882662,2.020000457763672,1.804388079508442,2.20549831390381,-0.7355817892105989,5.146578417018219,0.7349582623466091,3.676038365461011,-3.118449195392955,82.5925523001912,21.508222063876865,1.4705400515572034,11,-1.029998779296875,-3.2249984741210938,-2.3174991607666016,0.4850025177001953,-0.20999908447265625,1,-0.00613490344864609,-2.304347104970655,55.34000015258789,-1.2178233527845448,55.2599983215332,2.79593616193066,53.77000045776367,-0.00613490344864609
12551,2022-11-23,55.97000122070313,56.0099983215332,55.22000122070313,55.36000061035156,947700.0,0.00992427047870259,1.2898638861552885,0.47286975293126426,65.89018619663156,63.28780736364513,-1.4348255669060066,-2.858419655487644,-1.7739296569525749,2.0486504805426264,14.954570787190585,0.789997100830071,2.070839122474318,2.488501358032231,-0.4341739317988811,5.411176647863343,1.0271637131166713,3.9498390029477903,-3.4531452221850074,98.58166293764212,34.18017504999803,1.4613376449155568,11,-1.5200023651123118,-3.7150020599365305,-3.320002555847175,-0.06500053405762429,-0.6000022888183594,2,-0.02144007033710027,-1.1151838943868024,55.41999816894531,-2.304347104970655,55.34000015258789,-1.2178233527845448,55.2599983215332,-0.02144007033710027
12552,2022-11-25,56.45000076293945,56.66999816894531,56.209999084472656,56.25,337500.0,0.00857601450361889,-2.2856773068486804,0.3278697751206906,65.60403436300305,62.9815824815784,-1.9769262810065484,-3.0580985224894803,-2.422259639058204,1.553759590543791,13.302097414286951,0.6999969482421804,2.1454709066512763,2.6910009384155273,-0.2534813551728945,5.635483232003949,1.2187597916213164,4.163242085209738,-3.6536933785801224,92.28078863888852,26.508979839095545,1.4722411467942103,11,-1.6700019836425781,-3.865001678466797,-4.457501411437988,-0.5450000762939453,-0.6599998474121094,4,-0.020372037384167818,1.2898638861552885,55.97000122070313,-1.1151838943868024,55.41999816894531,-2.304347104970655,55.34000015258789,-0.020372037384167818
12553,2022-11-28,55.77999877929688,56.209999084472656,55.5099983215332,55.959999084472656,1281000.0,-0.011868945519703855,1.058824849375624,-0.8999980926586076,68.4164434473649,63.70510413162876,-1.1364105202105321,-2.2340712224524424,-1.952154110619496,2.213924287569789,11.87851058415082,0.94000244140625,2.06551173555836,1.850498962402348,-1.1497148629401508,4.850712787744847,0.3503920497310986,3.3506058750735974,-2.596322316478954,68.77193452102125,-1.9511152310583242,1.5001069126712496,11,-1.000000000000007,-3.1800003051757884,-3.867499351501472,0.1250019073486257,-1.6499977111816548,0,0.004481893249750124,-2.2856773068486804,56.45000076293945,1.2898638861552885,55.97000122070313,-1.1151838943868024,55.41999816894531,0.004481893249750124
12554,2022-11-29,55.06999969482422,55.54999923706055,54.61000061035156,55.31999969482422,1674000.0,-0.012728560416107149,1.647886869902537,1.3888865341415375,59.73905052074353,63.29111168511342,-0.16993939763318622,-1.365691362563723,-1.4876281839999521,2.91736218470038,10.595908602651766,1.1699981689453196,1.730765826678983,0.995499801635745,-1.9259449642059465,3.9169445674774366,-0.4652225812850972,2.4562221845565873,-1.5376910613935522,43.859672605105004,-25.181838817562024,1.4607223829208444,11,-0.1400012969970703,-2.0349998474121094,-3.1575002670288086,0.8350009918212891,0.279998779296875,1,0.0025422079249002305,1.058824849375624,55.77999877929688,-2.2856773068486804,56.45000076293945,1.2898638861552885,55.97000122070313,0.0025422079249002305
12555,2022-11-30,56.29999923706055,56.52000045776367,54.7599983215332,54.9900016784668,1643700.0,0.02233520154444335,1.0114310128348214,-5.239990234375,62.758618421701684,63.00188223142503,-1.096699935714895,-2.4313004941211176,-2.929368540773382,1.67862631739996,9.233206548021366,1.7600021362304688,1.6397941577775725,2.041999435424806,-0.9574150290221937,5.041413899871806,0.5422922032013062,3.541706667648306,-2.4539216500784136,82.03886551509585,13.33967571947069,1.4997072322234992,11,-1.3700008392333984,-3.049999237060547,-4.387499809265137,-0.39499855041503906,-0.8600006103515696,2,-0.004795745318339706,1.647886869902537,55.06999969482422,1.058824849375624,55.77999877929688,-2.2856773068486804,56.45000076293945,-0.004795745318339706
12556,2022-12-01,55.52999877929688,57.31000137329102,55.16999816894531,56.86000061035156,1999500.0,-0.013676740110092123,-1.0878048962031792,-1.015270465452168,50.04905948420348,62.301545332463945,-0.1863984257671234,-1.4679977338570822,-2.357342148405955,2.4369209326122245,8.73233267027397,2.1400032043457102,1.679826479723225,1.101498985290533,-1.7711979905927464,3.9741959611738125,-0.33484950265111024,2.5378474732321763,-1.4015291341184337,34.07399662893902,-29.676983852239296,1.4363484879416402,12,0.03500175476073508,-1.654998779296882,-3.617499351501472,0.3750019073486257,-0.55999755859375,3,-0.005762645450363868,1.0114310128348214,56.29999923706055,1.647886869902537,55.06999969482422,1.058824849375624,55.77999877929688,-0.005762645450363868
12557,2022-12-02,54.79999923706055,55.13999938964844,54.2400016784668,54.849998474121094,1233100.0,-0.013146039227151962,1.8571307470133394,0.03759335956770668,54.66237468839476,61.42505685896097,0.7879306957717276,-0.5578910615066448,-1.8288544248565373,3.1516492258000426,7.517767038883745,1.2899971008300852,1.6659416917542202,0.23899955749512003,-2.428314316336838,2.906313431327078,-1.094657379420859,1.572656494411099,2.510002136230476,18.240964633900816,-43.529108908380366,1.333656936915979,12,0.7650012969970703,-0.7349987030029297,-2.547499656677246,1.105001449584961,1.1399993896484304,4,0.01040145442992535,-1.0878048962031792,55.52999877929688,1.0114310128348214,56.29999923706055,1.647886869902537,55.06999969482422,0.01040145442992535
12558,2022-12-05,54.540000915527344,54.84000015258789,54.06000137329102,54.31999969482422,1219000.0,-0.004744494984543213,-1.1081108946006626,-4.4000915541313805,56.79288307989798,60.91783085901417,1.0449438972197385,-0.16373403166075207,-1.761747349923695,3.392952987887263,6.544398083444775,0.7799987792968679,1.5460684220917926,-0.11149883270263672,-2.6362499878787062,2.413252322473433,-1.373874410290668,1.1508767448853945,2.770000457763679,14.769216684194491,-46.55297604863976,1.2623755775880336,12,1.0249996185302734,-0.47500038146972656,-2.4975013732910156,1.364999771118164,1.2599983215332031,0,0.02291895817779732,1.8571307470133394,54.79999923706055,-1.0878048962031792,55.52999877929688,1.0114310128348214,56.29999923706055,0.02291895817779732
12559,2022-12-06,55.31000137329102,55.33000183105469,54.0,54.47000122070313,1073700.0,0.01411808663069647,2.022727765327094,3.8181613261201277,58.89831159143283,60.31232908815264,0.3019990329087392,-0.6737185499749003,-2.6716340247967523,2.6040749127647658,5.039261739561384,1.3300018310546875,1.6438388829751176,0.47150154113770526,-1.606799944627916,2.5498030269033265,-0.5676492017451054,1.5106522840205159,1.8699999999999974,39.57706434388976,-24.636756141609283,1.0391507428828117,12,0.3449993133544851,-1.2399997711181712,-3.3350019454956126,0.5949993133544851,0.1999969482421804,1,-0.02133430258321445,-1.1081108946006626,54.540000915527344,1.8571307470133394,54.79999923706055,-1.0878048962031792,55.52999877929688,-0.02133430258321445
12560,2022-12-07,54.5,55.36999893188477,54.16999816894531,54.86999893188477,1457500.0,-0.014644754170665575,-1.330092700613697,-0.44047483889719785,49.94664715756167,58.5408247504782,1.081506646646865,0.2698305024813834,-1.975452224271514,3.4118525273379205,3.830900567782543,1.2000007629394602,1.510479601529532,-0.4144998550415053,-2.3097509730458725,1.4807512629628619,-1.362125414043689,0.5331257039606783,2.4892012908935612,15.10573391402756,-47.69671285592706,0.9476255590021831,12,1.1550006866455078,-0.42999839782714844,-2.6075010299682617,1.4050006866455078,0.5800018310546875,2,0.015596302277451235,2.022727765327094,55.31000137329102,-1.1081108946006626,54.540000915527344,1.8571307470133394,54.79999923706055,0.015596302277451235
12561,2022-12-08,55.47000122070313,55.56000137329102,54.29999923706055,54.45000076293945,1111500.0,0.017798187535837284,1.1000022252386439,-2.7567659521820826,58.854168529311394,57.790839657845794,0.03701415035073552,-0.5611868479923103,-3.0622762282070184,2.439497359281127,3.13995672362067,1.2600021362304759,1.4136677593998215,0.4490013122558665,-1.3080642455257205,2.2060668700374535,-0.42953146663492703,1.32753409114666,1.3398479927368143,94.23076452823732,26.74888007689823,0.8785327788907922,12,0.1849994659423757,-1.3999996185302805,-3.78750133514405,0.29999732971190696,-1.7600021362304759,3,-0.0005408796346475508,-1.330092700613697,54.5,2.022727765327094,55.31000137329102,-1.1081108946006626,54.540000915527344,-0.0005408796346475508
12562,2022-12-09,55.31000137329102,55.9000015258789,55.09000015258789,55.38999938964844,1023300.0,-0.002884439226447877,-2.115387154751834,-0.07842939260322301,50.302315755291254,55.77815880317095,0.02044974638309327,-0.44030071142320537,-2.9372918186487453,2.608164331835674,3.45125150723862,0.8100013732910085,1.2663361045878219,0.2995014190673899,-1.4474895185053356,2.0464923566401154,-0.5739940497189693,1.1729968878537491,1.3312568873425263,68.94738532828518,4.626527986113842,0.8734954687863623,12,0.3449993133544851,-1.2399997711181712,-3.5400018692016673,0.32999610900876775,-2.1000022888183665,4,-0.006147173099729453,1.1000022252386439,55.47000122070313,-1.330092700613697,54.5,2.022727765327094,55.31000137329102,-0.006147173099729453
12563,2022-12-12,56.56999969482422,56.59000015258789,55.33000183105469,55.599998474121094,1047100.0,0.022780659740530007,1.4950409040435706,-12.125315912451605,56.50793356049281,55.41914580758754,-1.2468184517031915,-1.5730258463755575,-4.168417476822306,1.362172208194302,3.934627569238221,1.279998779296868,1.0689034598309348,1.427499771118164,-0.3738431464261538,3.228842688662482,0.5268283123460051,2.328171229890323,-2.5699996948242188,99.22778159902084,35.56844935552283,0.900671458772159,12,-0.9149990081787109,-2.499998092651367,-4.7599992752075195,-1.1750011444091797,-2.6800003051757812,0,-0.011136663806149527,-2.115387154751834,55.31000137329102,1.1000022252386439,55.47000122070313,-1.330092700613697,54.5,-0.011136663806149527
12564,2022-12-13,56.41999816894531,57.52000045776367,55.81999969482422,57.18999862670898,2857600.0,-0.002651609098251906,1.3776165946855818,-0.793813905930463,55.252098483257804,54.585088036649324,-0.9892068154412357,-1.2425800556399622,-4.03388984583934,1.5113987661665789,4.366742837219445,1.7000007629394531,0.8266963382508337,1.1224983215332003,-0.5472301538168338,2.7922267968832344,0.2876340838581797,1.9573625592082209,-2.3681981658935527,67.16413321596978,5.656014381783059,0.8348642376750175,12,-0.6599979400634766,-2.244997024536133,-4.867498397827148,-1.0249996185302734,-2.5399971008300852,1,-0.010988992414147636,1.4950409040435706,56.56999969482422,-2.115387154751834,55.31000137329102,1.1000022252386439,55.47000122070313,-0.010988992414147636
12565,2022-12-14,56.04999923706055,57.2599983215332,55.72999954223633,56.540000915527344,1840700.0,-0.00655793945219274,-1.7079598815757049,0.636365437872496,50.42825489855719,54.6272208604664,-0.7357742620944379,-0.718840426662922,-3.705904940165283,1.8709587573879602,4.52396610872829,1.529998779296875,0.5829840674495514,0.6314994812011747,-0.8718897569925304,2.13488871939488,-0.12019513789567782,1.3831941002980273,-1.8594712158203137,54.347805483684475,-2.3686948354816693,0.751694619096854,12,-0.28999900817871094,-1.7599983215332031,-4.345000267028809,-0.6550006866455078,-1.7199974060058594,2,-0.009634271594606725,1.3776165946855818,56.41999816894531,1.4950409040435706,56.56999969482422,-2.115387154751834,55.31000137329102,-0.009634271594606725
12566,2022-12-15,55.38999938964844,55.88999938964844,55.09000015258789,55.77000045776367,939000.0,-0.011775198151576682,1.5806471460477822,0.7755097274447066,44.432766164278014,53.490597691120094,-0.10920592743708823,0.01103286132379111,-3.03326831722174,2.5046004574923444,4.997127999542805,0.9599990844726562,0.5019572062258817,-0.07250041961670206,-1.5141784278974129,1.3691775886640087,-0.7933394237570539,0.6483385845236498,-1.0662924709472676,12.345646065210907,-38.22513105962785,0.7208390041403541,12,0.37000083923339844,-0.24499893188476562,-3.5900001525878906,0.0049991607666015625,-0.9799995422363281,3,-0.005596634085749508,-1.7079598815757049,56.04999923706055,1.3776165946855818,56.41999816894531,1.4950409040435706,56.56999969482422,-0.005596634085749508
12567,2022-12-16,54.61000061035156,55.16999816894531,53.90999984741211,54.88999938964844,2797800.0,-0.014081942370316125,2.0000090826521344,0.7368368217637906,43.925241419305436,52.060859728832035,0.7163378337410649,0.9035125573660636,-2.1914076400371982,3.252479851573014,4.90391114137833,1.4799995422363281,0.24656245781054054,-0.8944992065429673,-2.167662638761591,0.3786642256756565,-1.5310809226522792,-0.2579174904336554,2.9099998474121094,19.390599573092125,-27.684939209118745,0.6365817161093124,12,1.1049995422363281,0.5949993133544922,-2.970001220703125,0.7849979400634766,-0.15999984741210938,4,-0.016480525834462356,1.5806471460477822,55.38999938964844,-1.7079598815757049,56.04999923706055,1.3776165946855818,56.41999816894531,-0.016480525834462356
12568,2022-12-19,54.290000915527344,54.93000030517578,54.06000137329102,54.41999816894531,1048500.0,-0.005859726995929737,-1.9491672270212024,0.46427792915531335,45.7792264089406,50.603183597444016,1.1143293051197247,1.2091080731187844,-1.760408388845093,3.517096664783267,4.706692913282294,0.8699989318847585,0.21168947276967032,-1.165999031066896,-2.547658688771847,0.21566062663805496,-1.8568288599193679,-0.47516920221442405,3.157799530029294,10.526343597438553,-35.429367189324815,0.6908298288524746,12,1.4249992370605469,0.9149990081787109,-1.9700002670288086,1.1049976348876953,0.12999725341796875,0,-0.019893199720794286,2.0000090826521344,54.61000061035156,1.5806471460477822,55.38999938964844,-1.7079598815757049,56.04999923706055,-0.019893199720794286
12569,2022-12-20,54.1500015258789,54.52000045776367,53.70000076293945,54.38000106811523,1159500.0,-0.0025787324974680947,2.2156956609544856,1.7692646282058806,36.80982628846701,49.143536834211275,1.1985151901753,1.3232272111216261,-1.515839936587632,3.585966367029947,4.274732192968803,0.8199996948242188,0.17161625235820566,-1.2464984893798885,-2.746606715815062,0.2536097370552852,-1.9965526025974754,-0.49644437616230164,3.2270429077148464,12.640479537778187,-27.56328256189394,0.7500541132175872,12,1.4599990844726634,1.0549983978271555,-1.830000877380364,1.24499702453614,-0.5,1,-0.004801516692593322,-1.9491672270212024,54.290000915527344,2.0000090826521344,54.61000061035156,1.5806471460477822,55.38999938964844,-0.004801516692593322
12570,2022-12-21,55.08000183105469,55.11999893188477,54.18000030517578,54.38000106811523,1270500.0,0.017174520387249315,1.4102684488264583,-3.0434876353805893,47.29243633906468,47.85889992418386,0.4016813607266059,0.38625259219437424,-2.3415260495402634,2.5900011531931852,4.474835502410237,0.9699974060058736,0.15317100833846808,-0.29949836730956747,-1.806176927253631,1.207180192634496,-1.0528376472815992,0.4538409126624643,2.1499608557128838,63.01378691679949,21.124422018580148,0.7533392799720307,12,0.529998779296875,0.12499809265136719,-2.7600011825561523,0.31499671936035156,-1.0500030517578054,2,-0.02178650550194583,2.2156956609544856,54.1500015258789,-1.9491672270212024,54.290000915527344,2.0000090826521344,54.61000061035156,-0.02178650550194583
12571,2022-12-22,54.77000045776367,54.93999862670898,53.81999969482422,54.93999862670898,854800.0,-0.00562820194236513,12.176599946145888,-0.24285426237457935,49.809893652614015,47.80418635721973,0.6726854873258574,0.6342623726189629,-1.8570938931824585,2.833321682284513,4.73221525941214,1.2600021362304688,0.040178992296446836,-0.5494997024536161,-2.052736892064118,0.9537374871568858,-1.301118297258867,0.20211889235163483,2.318763752050778,72.78922333145626,26.755623710926002,0.7516185948052492,12,0.8400001525878906,0.5849990844726562,-2.4499998092651367,0.6249980926513672,-0.029998779296875,3,-0.008033569892852088,1.4102684488264583,55.08000183105469,2.2156956609544856,54.1500015258789,-1.9491672270212024,54.290000915527344,-0.008033569892852088
12572,2022-12-23,55.29999923706055,55.36999893188477,54.52999877929688,54.65999984741211,819000.0,0.00967680801291193,1.1538499158808637,-3.7647428417558344,54.6568525474558,47.5985106891045,0.15770283704273425,0.014430790097229362,-2.249007109418784,2.231382794656227,4.661314918961112,0.8400001525878906,0.10654923719223319,0.03799915313720703,-1.367995772874167,1.443994079148581,-0.66499830986848,0.740996616142894,1.6532144348789046,95.8083969116904,43.92728357228348,0.7029974630056887,12,0.3100013732910156,0.05500030517578125,-2.9799985885620117,0.09499931335449219,-0.5400009155273438,4,-0.016094021734669117,12.176599946145888,54.77000045776367,1.4102684488264583,55.08000183105469,2.2156956609544856,54.1500015258789,-0.016094021734669117
12573,2022-12-27,56.02999877929688,56.1500015258789,54.97999954223633,55.27999877929688,742200.0,0.0132007152316036,1.3636272560534435,1.1718761175881554,54.433482147261415,47.50755331843824,-0.7341555539860849,-0.7334852352092938,-2.8115381248671625,1.4348737464177006,5.152129276469731,1.170001983642571,0.014991209576159292,0.7554986953735394,-0.674133393812383,2.185130784559462,0.04068265078058175,1.470314739966497,0.7930863762825666,95.10193023621589,39.94332251528856,0.7148160445929597,12,-0.549999237060554,-0.4199981689453196,-3.709998130798347,-0.635000228881843,-2.6899986267089915,1,-0.028199144222384676,1.1538499158808637,55.29999923706055,12.176599946145888,54.77000045776367,1.4102684488264583,55.08000183105469,-0.028199144222384676
12574,2022-12-28,55.209999084472656,56.34000015258789,55.13999938964844,56.11000061035156,812400.0,-0.014635011827400124,-1.3076917433884752,-1.2000020345052083,54.36653951004817,47.94514049749279,-0.11604797565298952,0.10281185306132556,-1.8562582934734735,2.1808447738974834,5.160404097657653,1.2000007629394531,0.01667110175384323,-0.07150096893310831,-1.4982851744199053,1.3552832365536887,-0.7848930716765068,0.6418911338102902,1.4881626954011935,55.158695918728796,-4.857046060947624,0.713392102743397,12,-0.18999862670898438,0.40000152587890625,-2.5374984741210938,0.1849994659423828,-1.279998779296875,2,-0.01430901881231017,1.3636272560534435,56.02999877929688,1.1538499158808637,55.29999923706055,12.176599946145888,54.77000045776367,-0.01430901881231017
12575,2022-12-29,56.02999877929688,56.459999084472656,55.27999877929688,55.52000045776367,1020000.0,0.014852376533634803,-1.3838349587512673,-0.5666638409697871,53.508758511368555,48.95358409161396,-1.0495550127819655,-0.7783596426764348,-2.5667008340261575,1.2945055531961955,5.763620189352776,1.25,-0.13553343473395785,0.7619987487793054,-0.6288663584620267,2.1528638560206375,0.06656619515863582,1.457431302399975,0.5482365598995926,83.71210588677309,26.866677813749618,0.6954325536206672,12,-0.9499988555908274,-0.4199981689453196,-2.7674989700317454,-0.635000228881843,-2.4899978637695384,3,-0.04247719623897961,-1.3076917433884752,55.209999084472656,1.3636272560534435,56.02999877929688,1.1538499158808637,55.29999923706055,-0.04247719623897961
12576,2022-12-30,55.209999084472656,56.290000915527344,54.7400016784668,56.02999877929688,1022300.0,-0.014635011827400124,1.3134248478395782,-1.607847830477279,49.42128275442473,49.56425535107166,-0.28806680280023755,0.01732556857884049,-1.6260380166480104,2.029950265155776,5.76279837055797,1.5499992370605469,-0.295829512093448,-0.04200096130371378,-1.427527885292733,1.3435259626853053,-0.7347644232982233,0.6507625006907958,1.2531068716735376,35.23317086283276,-19.25189739430384,0.6927634619945112,12,-0.12999916076660156,0.40000152587890625,-1.9174995422363281,0.1849994659423828,-2.5900001525878835,4,-0.021372945566804802,-1.3838349587512673,56.02999877929688,-1.3076917433884752,55.209999084472656,1.3636272560534435,56.02999877929688,-0.021372945566804802
12577,2023-01-03,55.36999893188477,55.540000915527344,54.13999938964844,55.2400016784668,1111600.0,0.002898023004262562,4.957437828712421,-0.15853329487621567,42.04243219929534,49.14905599444441,-0.3675784798286301,-0.10306606896343595,-1.6078352210753906,1.7840303614786421,6.016011123379199,1.4000015258789062,-0.37970775780067356,0.08949890136719318,-1.2802399976593577,1.459237800393744,-0.5953705481460787,0.7743683508804651,1.0900001525878835,53.017228622072274,4.018653231757433,0.6848694495132747,1,-0.28999900817871804,0.24000167846678977,-2.017499923706062,-0.13500022888184304,-3.30999755859375,1,-0.011377953143777098,1.3134248478395782,55.209999084472656,-1.3838349587512673,56.02999877929688,-1.3076917433884752,55.209999084472656,-0.011377953143777098
12578,2023-01-04,55.790000915527344,56.2599983215332,55.06000137329102,55.47999954223633,1361500.0,0.007585370990511597,-1.0869553679531756,2.384676330770455,45.96672566994118,50.166489259052646,-0.617350317868933,-0.4475665928525103,-1.8752520671839221,1.284468467670301,6.36277576375075,1.1999969482421804,-0.3377405940902065,0.4470008850097642,-0.8942478895267598,1.7882496595462882,-0.2236235022584978,1.1176252722780262,0.5595982360839855,71.12076478113171,23.41124485000448,0.6706243872682637,1,-0.6500015258789062,-0.18000030517578125,-2.107501983642578,-1.095001220703125,-2.5600013732910156,2,-0.018462136172997856,4.957437828712421,55.36999893188477,1.3134248478395782,55.209999084472656,-1.3838349587512673,56.02999877929688,-0.018462136172997856
12579,2023-01-05,54.13000106811523,55.47000122070313,54.04999923706055,55.41999816894531,918200.0,-0.02975443305558556,1.0431636117141017,-4.161262536147196,39.450557742369575,49.29516941497542,1.1616768395069812,1.1799969691925654,-0.08042244493941553,2.8271440691670406,6.648374763939666,1.7400016784667969,-0.2682822458582024,-1.1539989471435632,-2.601003973329121,0.2930060790419944,-1.8775014602363456,-0.43049643405078086,2.129997253417976,3.3195782622387897,-41.75122756837886,0.723502513092779,1,1.0099983215332102,1.4799995422363352,-0.4400024414062429,0.48999786376953836,-0.3400001525878835,3,-0.014594511360404905,-1.0869553679531756,55.790000915527344,4.957437828712421,55.36999893188477,1.3134248478395782,55.209999084472656,-0.014594511360404905
12580,2023-01-06,55.349998474121094,55.61999893188477,54.72999954223633,54.77999877929688,994500.0,0.02253828527493784,-1.656721856567012,-0.4418612215930014,49.79295583874012,49.2932874356561,-0.01787347698430608,0.028400484154246897,-1.1779702050666572,1.4877419693671712,6.883276434064031,1.4899978637695455,-0.16261877884326026,0.02349853515625,-1.3756919635119118,1.4226890338244118,-0.6760967141778309,0.7230937844903309,0.9099998474121094,58.03563673891312,8.460753492799412,0.6995952493340827,1,-0.09499931335449219,0.26000213623046875,-1.3674993515014648,-0.7299995422363281,-2.05999755859375,4,-0.025654890841762756,1.0431636117141017,54.13000106811523,-1.0869553679531756,55.790000915527344,4.957437828712421,55.36999893188477,-0.025654890841762756
12581,2023-01-09,55.43999862670898,55.58000183105469,54.599998474121094,54.93000030517578,1314600.0,0.0016260190617705117,1.4810063014558537,0.8947343764639732,54.62652316823238,49.28991750463127,-0.00317347103603538,-0.06741925537399851,-1.1390488378825552,1.2742951628340577,7.040057957522388,0.9800033569335938,0.053964193364308244,0.11499881744384055,-1.2836080887989283,1.5136057236866094,-0.5843046356775403,0.8143022705652214,0.7175997924804776,62.89592603972088,9.110377512995527,0.6993034531213834,1,-0.1849994659423757,0.17000198364258523,-1.349999427795403,-0.8199996948242116,-2.0,0,-0.034271243835606535,-1.656721856567012,55.349998474121094,1.0431636117141017,54.13000106811523,-1.0869553679531756,55.790000915527344,-0.034271243835606535
12582,2023-01-10,54.97000122070313,55.31999969482422,54.459999084472656,55.11999893188477,1068300.0,-0.00847758689841338,2.1272792847780306,-0.29411412714203844,53.72807384454769,49.21153880432975,0.463872105579064,0.3961088730860425,-0.5516374940210156,1.6136661452584988,7.017030897664658,0.979999542236321,0.09389960022993193,-0.3379985809326129,-1.7456094804442515,1.0696123185790256,-1.0418040306884322,0.36580686882320634,1.08929329223632,41.62906627909819,-16.90026638068651,0.7038054497558175,1,0.28499794006346946,0.6399993896484304,-0.2500009536743235,-0.3500022888183665,-1.8300018310546946,1,-0.042750631919820425,1.4810063014558537,55.43999862670898,-1.656721856567012,55.349998474121094,1.0431636117141017,54.13000106811523,-0.042750631919820425
12583,2023-01-11,55.93999862670898,55.95000076293945,55.040000915527344,55.13999938964844,1390300.0,0.017645941139992516,1.219502323698938,-5.3334096284427694,58.99496651306907,49.72580847133207,-0.5813718532253276,-0.6572016994848298,-1.4379183469078711,0.518793764746178,6.531649746664147,0.979999542236321,0.15973578225315066,0.6634988784789968,-0.6502690116357712,1.9772667685937648,0.0066149334216163425,1.3203828235363773,0.024924136230474403,99.47357220011448,33.68802727210105,0.6568839450573831,1,-0.6849994659423757,-0.32999801635741477,-1.12499809265136,-1.3199996948242116,-1.9699974060058452,2,-0.06935998120610287,2.1272792847780306,54.97000122070313,1.4810063014558537,55.43999862670898,-1.656721856567012,55.349998474121094,-0.06935998120610287
12584,2023-01-12,55.79999923706055,56.2599983215332,55.540000915527344,55.93999862670898,1151200.0,-0.002502670595018297,-1.1818234362537137,-0.17499940395297647,53.930120183888555,49.7726264349454,-0.38987967622951203,-0.5966217554708493,-1.2076555464917647,0.5339120203410843,5.55583116014353,0.7199974060058594,0.1381845707524434,0.5544994354248018,-0.6720212723249119,1.7810201431745156,-0.058760918450055044,1.1677597892996587,-2.0999984741210938,74.44448447523519,7.9651222248584475,0.6132603538748556,1,-0.6299991607666016,-0.18999862670898438,-0.9849987030029297,-1.9300003051757812,-2.4599990844726562,3,-0.046057342830881365,1.219502323698938,55.93999862670898,2.1272792847780306,54.97000122070313,1.4810063014558537,55.43999862670898,-0.046057342830881365
12585,2023-01-13,55.5099983215332,55.7599983215332,55.13000106811523,55.7599983215332,899300.0,-0.005197149094846809,4.039978027343807,1.7857220708447772,54.04813200700836,50.28672079634359,-0.20271560082880313,-0.3680191686844694,-0.8437295573459664,0.7075740092720935,4.475771759456773,0.6699981689453196,0.05422546924552307,0.2914985656738267,-0.8831312346462852,1.4661283659939386,-0.2958163344862257,0.8788134658338791,-1.7587976074218759,58.333315672690354,-7.04435776530719,0.5873149001600557,1,-0.3549995422363281,0.10000228881835938,-0.6474971771240234,-2.049999237060547,-2.25,4,-0.030985362241285563,-1.1818234362537137,55.79999923706055,1.219502323698938,55.93999862670898,2.1272792847780306,54.97000122070313,-0.030985362241285563
12586,2023-01-17,55.08000183105469,56.1500015258789,54.88999938964844,55.61000061035156,1414800.0,-0.00774628901964336,-1.769224320064373,2.1199951171875,48.78319877085585,51.0356948598503,0.23121643407297654,0.03959221654501732,-0.32683900653229614,1.0258529934234488,3.9713167443361868,1.2600021362304616,0.01783386629539052,-0.12299804687499716,-1.2962796950754694,1.050283601325475,-0.7096388709752333,0.46364277722523894,-1.2786251647949243,34.4446116318646,-25.96497693344996,0.5866408241002378,1,0.0749969482421875,0.529998779296875,-0.2175006866455078,-1.8000030517578125,-2.0900001525878906,1,-0.032498200000387834,4.039978027343807,55.5099983215332,-1.1818234362537137,55.79999923706055,1.219502323698938,55.93999862670898,-0.032498200000387834
12587,2023-01-18,53.709999084472656,55.11000061035156,53.68000030517578,55.08000183105469,1263100.0,-0.024872961166272356,1.0,2.5849167962227213,38.01652143483164,50.15233883372703,1.4985766335094013,1.4110576305757832,1.1149625948037993,2.2763148965768636,4.342254750783478,1.4300003051757812,-0.1111422379607987,-1.448000717163083,-2.7758961453624167,-0.1201052889637495,-2.1119484312627534,-0.7840530030634127,2.549999237060547,1.1627442775800607,-52.59234848823971,0.6639477140996681,1,1.260000228881836,1.8900012969970703,1.1525020599365234,-0.9599990844726562,-0.9899978637695241,2,-0.0050270054434190525,-1.769224320064373,55.08000183105469,4.039978027343807,55.5099983215332,-1.1818234362537137,55.79999923706055,-0.0050270054434190525
12588,2023-01-19,53.209999084472656,53.9000015258789,53.18999862670898,53.40999984741211,1065500.0,-0.00930925355656076,-4.916649447667138,0.14598566567726054,39.31623130450516,50.13741367396431,1.7814554841517918,1.9246772445048919,1.6637338124336694,2.6464257970315685,4.858670352278755,0.7100028991699219,-0.1602307760110051,-1.894000625610353,-3.4403831141526666,-0.34761813706803935,-2.6671918698815134,-1.1208093813391926,2.9983992767334016,0.6514807736755855,-50.73974445616115,0.7731912442711586,1,1.5149993896484375,2.145000457763672,1.6525020599365234,-0.7749996185302734,-1.75,3,-0.0013155364786436863,1.0,53.709999084472656,-1.769224320064373,55.08000183105469,4.039978027343807,55.5099983215332,-0.0013155364786436863
12589,2023-01-20,53.88999938964844,53.93000030517578,52.40999984741211,53.11000061035156,1311200.0,0.012779558670847901,2.5348822767516546,-3.8999790192450745,38.3947891695621,48.8709507107223,1.188851132902002,1.2903567593032292,1.0788079282566088,1.8525843084825482,5.40222537169052,1.5200004577636719,-0.1423141707990112,-1.2010002136230469,-2.7850638414747237,0.38306341422863,-1.9930320275488853,-0.40896839969720844,2.1976629821777394,39.57216251419043,-7.4113419082555225,0.7920318139258383,1,0.44499969482421875,1.0750007629394531,0.9725017547607422,-1.6399993896484375,-2.6199989318847656,4,0.0014845394685616409,-4.916649447667138,53.209999084472656,1.0,53.709999084472656,-1.769224320064373,55.08000183105469,0.0014845394685616409
12590,2023-01-23,53.88000106811523,54.29999923706055,52.9900016784668,53.11999893188477,1177300.0,-0.00018553204020133052,-1.5686311175603809,0.9743632379983386,42.092751206665554,47.47830938165933,1.0822074294613486,1.2710098628946724,1.1402692541923827,1.7438551318156001,5.863180694310534,1.30999755859375,-0.19869875413357363,-1.150998497009283,-2.825159396070873,0.5231624020523071,-1.988078946540078,-0.31391804747848795,1.987001552246106,39.304827833813796,-8.786417452476108,0.8370804495307949,1,0.454998016357429,0.954998016357429,1.0874996185302805,-1.5250015258788991,-3.6300010681152273,0,-0.010022288508210409,2.5348822767516546,53.88999938964844,-4.916649447667138,53.209999084472656,1.0,53.709999084472656,-0.010022288508210409
12591,2023-01-24,54.33000183105469,54.5099983215332,53.22999954223633,54.040000915527344,938800.0,0.008351907090175636,2.938494765012442,0.38157907945591235,44.023000450309965,46.3999678934107,0.512042024105881,0.8288509809383839,0.7364159282329013,1.1917070616166399,6.446415773447653,1.279998779296875,-0.04012579641528902,-0.6789978027343722,-2.3789648148167615,1.0209692093480172,-1.5289813087755704,0.17098570330682605,1.32958062292969,71.11116448546106,22.666354071666056,0.8499835060411958,1,0.00499725341796875,0.10499763488769531,0.6949987411499023,-1.9750022888183594,-2.740001678466797,1,-0.019694523715437784,-1.5686311175603809,53.88000106811523,2.5348822767516546,53.88999938964844,-4.916649447667138,53.209999084472656,-0.019694523715437784
12592,2023-01-25,54.40999984741211,54.54999923706055,53.68000030517578,54.08000183105469,1265300.0,0.0014724464137914062,1.85247049847724,1.13792060193102,41.746394399141046,44.48345988075202,0.38471045246820523,0.7154386403929891,0.6341677151434482,1.0171331219722362,6.8341466515180915,0.8699989318847656,-0.08514995833723304,-0.5544998168945341,-2.268926667851872,1.1599270340628038,-1.411713242373203,0.3027136085841349,1.0546076501779353,93.45797058047587,45.903579858707666,0.8572134254786689,1,-0.07500076293945312,0.024999618530273438,1.0425004959106445,-2.0550003051757812,-2.3400001525878906,2,-0.02609811014386265,2.938494765012442,54.33000183105469,-1.5686311175603809,53.88000106811523,2.5348822767516546,53.88999938964844,-0.02609811014386265
12593,2023-01-26,54.45000076293945,54.56999969482422,54.02000045776367,54.22000122070313,871300.0,0.0007351758066445058,1.34043520254531,0.6969724993352924,52.373888415981526,44.31054523987346,0.12418589251554835,0.5807757374854248,0.6231809656272702,0.8655422340716896,6.692081539930419,0.5499992370605469,-0.19762927637390248,-0.43549900054931356,-2.0876799100062016,1.2166819089075744,-1.2615894552777576,0.39059145417913044,0.8313302756399139,94.4444935017687,39.588855184600035,0.8260904547284426,1,-0.1700000762939453,-0.015001296997070312,1.0099992752075195,-2.095001220703125,-2.490001678466797,3,-0.03177225928367333,1.85247049847724,54.40999984741211,2.938494765012442,54.33000183105469,-1.5686311175603809,53.88000106811523,-0.03177225928367333
12594,2023-01-27,54.41999816894531,54.75,54.0099983215332,54.29999923706055,1421500.0,-0.0005510118195363178,-1.1142882055138663,0.5217355248536476,41.62161196180072,42.92982079040594,-0.06945461203910952,0.5782036524597132,0.7021124536665795,0.791748778531904,6.35125037731654,0.7400016784667969,-0.27386316996943805,-0.42600154876708984,-2.0832834198695096,1.23128032233533,-1.2546424843182962,0.4026393867841165,0.6890529981640157,81.24987808129215,25.6895528922429,0.8286409355512093,1,-0.1399974822998047,0.015001296997070312,1.0400018692016602,-2.0649986267089844,-3.4299964904785156,4,-0.05439175273919383,1.34043520254531,54.45000076293945,1.85247049847724,54.40999984741211,2.938494765012442,54.33000183105469,-0.05439175273919383
12595,2023-01-30,53.6500015258789,54.31000137329102,53.52000045776367,53.83000183105469,1328000.0,-0.014149148639733156,-2.590893327784746,-1.5000158947134776,35.63403351182218,41.46880242829109,0.4570151628957646,1.223483324112145,1.5031055705010417,1.457687309468426,6.052374402884888,0.8999977111816406,-0.5234314441316954,-1.0769983291626062,-2.718025526863734,0.5640288685385215,-1.8975119280131736,-0.2564847303120388,1.2971065620485973,27.63170112859746,-25.885348000952387,0.8205135988505651,1,0.10999870300293679,0.7849979400634837,1.7574987411499094,-1.295001983642571,-2.0800018310546804,0,-0.04436162162953894,-1.1142882055138663,54.41999816894531,1.34043520254531,54.45000076293945,1.85247049847724,54.40999984741211,-0.04436162162953894
12596,2023-01-31,54.02999877929688,54.099998474121094,52.72000122070313,53.81999969482422,1715200.0,0.007082893618086672,6.885732970027207,-1.1666596024244413,42.34524671929384,41.94977190434245,-0.09788165992324593,0.791111421060279,1.130790190255155,0.943649238714201,6.420389974128879,1.3799972534179616,-0.7069023400098189,-0.6380010604858342,-2.290718819688479,1.0147166987168106,-1.4643599400871565,0.1883578191154882,0.7648828141996944,64.53193824320893,9.118243883683121,0.8263588796013223,1,-0.4499988555908274,0.4050006866455007,1.3775014877319265,-1.674999237060554,-2.770000457763679,1,-0.06996111169162744,-2.590893327784746,53.6500015258789,-1.1142882055138663,54.41999816894531,1.34043520254531,54.45000076293945,-0.06996111169162744
12597,2023-02-01,54.7400016784668,55.09000015258789,53.38000106811523,53.790000915527344,2176400.0,0.01314090163263093,1.0727290382094565,4.523832879200573,39.795939551292875,42.0030728206522,-0.7223796495016757,0.03319252673820472,0.4607338363074973,0.1066844830425282,6.9555730119222865,1.7099990844726634,-0.8689143756772495,0.10350170135497905,-1.5165728695420597,1.7235762722520178,-0.7065355840935439,0.913538986803502,-2.3300018310546875,85.23212523801624,33.92971410919872,0.8100372854485207,2,-0.9900016784667969,-0.30500221252441406,0.7424983978271484,-2.3850021362304688,-4.55000305175782,2,-0.05754478314380518,6.885732970027207,54.02999877929688,-2.590893327784746,53.6500015258789,-1.1142882055138663,54.41999816894531,-0.05754478314380518
12598,2023-02-02,54.7599983215332,55.54999923706055,54.2599983215332,54.68999862670898,1532300.0,0.00036530220046149253,-1.7741946069222376,0.07368383011360506,40.97220566536071,42.28945243129649,-0.5580743996168707,-0.07159662451356752,0.4337052788604012,-0.04511911576169325,6.832316635587627,1.2900009155273438,-0.9502954117804023,0.1749984741210966,-1.3535846215309206,1.7035815697731138,-0.5892930737049156,0.9392900219471088,-2.2963984680175784,72.08475373618175,22.730237679554996,0.7642915478260087,2,-0.6249980926513672,-0.3249988555908203,0.7225017547607422,-2.404998779296875,-3.279998779296875,3,-0.049123424199434274,1.0727290382094565,54.7400016784668,6.885732970027207,54.02999877929688,-2.590893327784746,53.6500015258789,-0.049123424199434274
12599,2023-02-03,53.34000015258789,54.61000061035156,52.34000015258789,54.33000183105469,1745500.0,-0.025931304099162666,1.929034290453654,-14.142942779290118,34.25253436830427,41.41831722703413,0.8668615633356751,1.3556889404043915,1.8274469550790258,1.2269302185795894,7.584966279508139,2.4199981689453125,-0.8350051276174852,-1.2054996490478516,-2.8218949309612498,0.41089563286554665,-2.0136972900045507,-0.39730200809115246,2.2099990844726562,31.152656860158622,-16.3611183849876,0.8081976409567004,2,0.6049995422363281,1.0599994659423828,2.2049999237060547,-0.9850006103515625,-1.279998779296868,4,-0.02587178597989337,-1.7741946069222376,54.7599983215332,1.0727290382094565,54.7400016784668,6.885732970027207,54.02999877929688,-0.02587178597989337
12600,2023-02-06,53.93000030517578,53.97000122070313,53.02000045776367,53.11999893188477,1232000.0,0.011061120189353124,1.134825488943829,-0.818181818181811,41.84395551356684,41.176201122951554,0.31815730119055985,0.6891864618876724,1.2149258413445523,0.5238023959982456,8.494133940842872,0.9500007629394602,-0.679208825461771,-0.5444995880126982,-2.1366703594825225,1.0476711834571262,-1.3405849737476103,0.251585797722214,1.6199989318847656,49.532729161170415,0.35068209872373046,0.7960853857349117,2,0.0149993896484375,0.4699993133544922,1.385000228881836,-0.9850006103515625,-0.8300018310546875,0,-0.05451508640964775,1.929034290453654,53.34000015258789,-1.7741946069222376,54.7599983215332,1.0727290382094565,54.7400016784668,-0.05451508640964775
12601,2023-02-07,53.540000915527344,53.77000045776367,52.77000045776367,53.7599983215332,1203900.0,-0.007231585155600406,7.333275053643805,-0.2716012753311976,48.59968376306866,41.937677718943505,0.6529778880108452,0.9797781508866592,1.5596771544456232,0.7892742194177771,9.406571943783634,1.1599998474121094,-0.5666476163012959,-0.8394990921020522,-2.4157630197706723,0.7367648355665679,-1.6276310559363623,-0.051367128267742146,1.9457983398437477,37.38321199978134,-17.13464062599825,0.7881319638343097,2,0.404998779296875,0.7749996185302734,1.8049993515014648,-0.5300006866455078,-0.049999237060546875,1,-0.03679494185686116,1.134825488943829,53.93000030517578,1.929034290453654,53.34000015258789,-1.7741946069222376,54.7599983215332,-0.03679494185686116
12602,2023-02-08,52.61999893188477,53.27000045776367,52.4000015258789,53.11000061035156,1078700.0,-0.017183451025600482,1.148141868821749,2.2273066185777624,45.454540111078984,41.168861240621,1.4442437048418242,1.8073612539646078,2.407333453422062,1.6051191011440196,10.337709134585454,1.1399993896484446,-0.5231419756505034,-1.642000961303701,-3.375443819102948,0.0914418964955459,-2.5087223902033244,-0.7752795324040775,2.802884341430655,8.722705892699055,-50.43566191322667,0.8667214288996227,2,1.325000762939446,1.6800003051757741,2.725001335144036,0.3900012969970632,0.5499992370605398,2,-0.02584569817479576,7.333275053643805,53.540000915527344,1.134825488943829,53.93000030517578,1.929034290453654,53.34000015258789,-0.02584569817479576
12603,2023-02-09,52.06000137329102,52.9900016784668,51.90999984741211,52.70000076293945,973300.0,-0.010642295134187574,-1.297870268164405,1.306116729336483,35.635788736147845,40.50376977110402,1.8210724537986565,2.173195985071139,2.908585966579672,2.046586455116973,11.469623262954157,1.0800018310546875,-0.5485623646566324,-2.0079986572265582,-3.817523949356257,-0.1984733650968593,-2.9127613032914113,-1.1032360111617052,3.3012242376098513,5.5556104997395925,-53.763662008993414,0.9047626460648506,2,1.6699981689453054,2.0249977111816335,3.284998893737786,0.9499988555908132,1.6999969482421804,3,-0.03592014401177934,1.148141868821749,52.61999893188477,7.333275053643805,53.540000915527344,1.134825488943829,53.93000030517578,-0.03592014401177934
12604,2023-02-10,53.22999954223633,53.31999969482422,52.13000106811523,52.209999084472656,1155700.0,0.02247403261778569,-1.0169528236925611,-1.5937522351763285,45.68391573815244,41.62042335180738,0.5191113802839808,0.8440634358485397,1.7151159320294624,0.7472120780852265,12.294542657107435,1.259998321533196,-0.536749546777969,-0.7095005035400419,-2.359093251615903,0.9400922445358191,-1.5342968775779724,0.11529587049788859,1.9931770381249976,64.07761237146215,2.1346667168194315,0.8247963740379312,2,0.5,0.8549995422363281,2.145000457763672,-0.2199993133544922,-1.220001220703125,4,-0.032876197915640226,-1.297870268164405,52.06000137329102,1.148141868821749,52.61999893188477,7.333275053643805,53.540000915527344,-0.032876197915640226
12605,2023-02-13,53.790000915527344,53.95000076293945,53.20000076293945,53.4000015258789,1418500.0,0.010520409132197539,1.1126787805847778,0.3823521711975596,46.465958783250066,42.07828024780251,-0.02116877279924978,0.1566276035193397,1.098013390801185,0.07191243078581522,13.303859346814189,0.75,-0.6257269739958531,-0.06349925994872763,-1.5384449478589417,1.4114464279614864,-0.8009721039038382,0.673973584006383,1.3006485955160159,92.15687374479687,30.077633154001788,0.7374728439551085,2,-0.060001373291015625,0.2949981689453125,1.5849990844726562,-0.7650012969970703,-3.1399993896484446,0,-0.03216210285910093,-1.0169528236925611,53.22999954223633,-1.297870268164405,52.06000137329102,1.148141868821749,52.61999893188477,-0.03216210285910093
12606,2023-02-14,53.290000915527344,54.0,53.22000122070313,53.75,1242700.0,-0.009295407910202669,-1.6000025431380158,-1.1794866778825248,43.0521104142736,42.44007701035593,0.40546237302719845,0.5435157103113255,1.558748090796648,0.4659485576828075,14.028329960057274,0.7799987792968679,-0.6545080226977831,-0.4739992141723661,-1.849459149252482,0.9014607209077496,-1.161729181712424,0.21373075336769176,1.6734226089707676,66.02875441929909,7.591598307600329,0.6877299675400568,2,0.4399986267089844,0.7949981689453125,2.1424989700317383,0.1700000762939453,-3.25,1,-0.003565442637305072,1.1126787805847778,53.790000915527344,-1.0169528236925611,53.22999954223633,-1.297870268164405,52.06000137329102,-0.003565442637305072
12607,2023-02-15,53.43999862670898,53.47000122070313,52.7599983215332,53.02999877929688,1108700.0,0.0028147440158501347,2.021256564049643,-0.8913057900585165,43.8188292180935,42.756368516215126,0.05773834389802346,0.3923701220119611,1.393952168337691,0.21425427966384092,14.806522043208531,0.710002899169929,-0.5706364920173712,-0.31050148010254475,-1.6934726146717622,1.0724696544666728,-1.0019870473871535,0.380984087182064,1.4012879507056937,73.2056778753047,18.524985998625034,0.6914855672846075,2,-0.17999839782714133,0.645000457763679,1.9925012588501048,0.23500251770020242,-1.6099967956542898,2,0.0009356858728066797,-1.6000025431380158,53.290000915527344,1.1126787805847778,53.790000915527344,-1.0169528236925611,53.22999954223633,0.0009356858728066797
12608,2023-02-16,53.13999938964844,53.56999969482422,52.40999984741211,52.84000015258789,1170600.0,-0.0056137583227893195,1.0,0.7317057285609535,42.41705732721292,43.66353773387166,0.11597001776353011,0.7239748372959482,1.6837438750914373,0.417603894090945,15.35198042039494,1.1599998474121094,-0.575476310226577,-0.6070007324218736,-1.9960722343622663,0.7820707695185192,-1.30153648339207,0.0875350185483228,1.5840357185661276,54.010636279627846,2.579614928455541,0.6945357509701952,2,-0.1849994659423828,0.9449996948242188,2.2925004959106445,0.8400001525878906,-1.8199996948242188,3,0.0005645235160225415,2.021256564049643,53.43999862670898,-1.6000025431380158,53.290000915527344,1.1126787805847778,53.790000915527344,0.0005645235160225415
12609,2023-02-17,53.97000122070313,54.36000061035156,53.11999893188477,53.36999893188477,1111600.0,0.015619153944069764,-1.2545438151748212,2.00001271568989,51.882352835579304,44.77891521409526,-0.6875739152614244,-0.10511547497910811,0.8281455363570842,-0.481411267101727,15.11181339697975,1.2400016784667898,-0.6036302234045223,0.21900100708008807,-1.1722633904302313,1.6102654045904075,-0.47663119167507517,0.9146332058352513,0.6414724770793327,80.00003912508522,24.502765918272296,0.695632198755161,2,-0.8350009918212962,0.11499786376952414,1.46249866485595,0.1999988555908132,-2.0,4,-0.0038911042138233265,1.0,53.13999938964844,2.021256564049643,53.43999862670898,-1.6000025431380158,53.290000915527344,-0.0038911042138233265
12610,2023-02-21,53.34000015258789,53.97999954223633,53.20000076293945,53.9000015258789,1184300.0,-0.011673171277853722,1.1666710818414459,-0.9333320617724169,46.05714898557341,44.49641134992911,-0.16770122276287935,0.5084229052618667,1.4508144451613845,0.09421329349245866,15.197142041584305,0.779998779296875,-0.668682720645073,-0.3840000152587919,-1.7856440682214654,1.0176440377038816,-1.084822041740125,0.3168220112225413,1.1634145911797589,47.69230468268578,-6.386937855705618,0.7008220264813351,2,-0.2049999237060547,0.6900005340576172,2.0500001907348633,0.8299999237060547,-0.5200004577636719,1,-0.02493441745875513,-1.2545438151748212,53.97000122070313,1.0,53.13999938964844,2.021256564049643,53.43999862670898,-0.02493441745875513
12611,2023-02-22,53.2599983215332,53.9000015258789,53.06999969482422,53.06999969482422,1366200.0,-0.0014998468471284498,-7.736924528680633,-0.3392824299562035,40.88667335648459,43.98887059941863,-0.1470595590636563,0.5313976354674566,1.4911324925780178,0.11291354126474573,15.5143829715953,0.8300018310546804,-0.5635835493500352,-0.4105016708374052,-1.7963468862606078,0.9753435445857974,-1.1034242785490065,0.2824209368741961,1.139679826380224,43.58964828504972,-6.278433155555923,0.6929226077116013,2,-0.12499809265136719,0.7700023651123047,2.1225013732910156,0.9150028228759766,-0.34999847412109375,2,-0.04900482309251353,1.1666710818414459,53.34000015258789,-1.2545438151748212,53.97000122070313,1.0,53.13999938964844,-0.04900482309251353
12612,2023-02-23,52.9900016784668,53.33000183105469,52.63999938964844,53.09000015258789,1150000.0,-0.005069407652558033,1.3793112520059982,-0.5263115626317586,39.4265371826097,44.41006487124773,0.20220553096696392,0.7268215216907521,1.7226478362284823,0.3620484958119903,16.00412954851138,0.69000244140625,-0.5733115766332801,-0.6094984054565415,-1.98125035824566,0.7622535473325769,-1.2953743818511043,0.07637757093802122,1.3100893374265752,29.74367200658866,-16.598920136122068,0.6858759763945603,2,0.25499916076660156,0.7399978637695312,2.392498016357422,1.1849994659423828,0.40999984741210227,3,-0.055670893932774246,-7.736924528680633,53.2599983215332,1.1666710818414459,53.34000015258789,-1.2545438151748212,53.97000122070313,-0.055670893932774246
12613,2023-02-24,52.72000122070313,53.0,51.349998474121094,51.790000915527344,1562100.0,-0.005095309477474164,1.2147703241729264,-9.30014496070809,45.70637704544726,44.41256057205826,0.643324952069257,0.9070756249976526,1.9096164381596878,0.6341545019219197,16.84856566232694,1.6500015258789062,-0.6267908442151509,-0.7929988861083928,-2.1570959014498143,0.5710981292330288,-1.475047393779107,-0.11095037843767841,1.4844861484509906,45.5150091121776,-2.635449013561818,0.6820485076707126,2,0.13499832153319602,0.7299976348876882,2.5649986267089773,1.4549999237060476,0.0,4,-0.016881626878622713,1.3793112520059982,52.9900016784668,-7.736924528680633,53.2599983215332,1.1666710818414459,53.34000015258789,-0.016881626878622713
12614,2023-02-27,51.459999084472656,52.77000045776367,50.81999969482422,50.81999969482422,3565100.0,-0.02389988822184763,-5.093758195646473,0.68817116089813,34.34726608506628,43.06603916114896,1.8169169105221386,2.038465113409913,3.0750691840075888,1.8675607297628716,18.029877024326634,1.9500007629394531,-0.6187273540764195,-1.905001068115233,-3.4806513868897753,-0.32935074934069064,-2.6928262275025077,-1.1171759087279582,2.573218950979488,20.253146220009054,-26.577277528016335,0.7878251593872728,2,1.1300010681152344,1.7250003814697266,3.5799999237060547,2.7150020599365234,1.479999542236321,0,-0.002720547845689314,1.2147703241729264,52.72000122070313,1.3793112520059982,52.9900016784668,-7.736924528680633,53.2599983215332,-0.002720547845689314
12615,2023-02-28,51.27000045776367,52.06999969482422,50.7599983215332,51.31000137329102,4235500.0,-0.00369216148638285,-1.471688607066512,-0.06250149011755157,35.240566559534315,42.1980898439557,1.8012860433900073,2.1513169823818856,3.178289212454274,2.0187310033279147,18.87775547202859,1.3100013732910156,-0.4925938910820449,-1.9759996414184542,-3.8008156429769144,-0.15118363985999395,-2.8884076421976843,-1.063591640639224,2.5061601104382376,16.242089674451186,-30.470405716611147,0.9124080007792313,2,1.289999008178711,1.8849983215332031,3.3799991607666016,2.905000686645508,3.549999237060547,1,0.013653223262912295,-5.093758195646473,51.459999084472656,1.2147703241729264,52.72000122070313,1.3793112520059982,52.9900016784668,0.013653223262912295
12616,2023-03-01,50.25,51.13999938964844,49.65999984741211,51.13999938964844,2108700.0,-0.01989468399954375,2.3258439487715807,22.24947549112708,34.78819118153308,41.194685617671205,2.6202619434213332,3.0289029057968833,4.119146413815848,3.024873258813159,19.37227027427558,1.6100006103515625,-0.5526706262846233,-2.807000160217285,-5.029574389071257,-0.5844259313633131,-3.918287274644271,-1.6957130457902991,3.2245443435350367,16.076289746369543,-33.97760016508522,1.1112871144269867,3,1.760000228881836,2.354999542236328,4.334999084472656,3.9250011444091797,4.799999237060547,2,0.05114427253381537,-1.471688607066512,51.27000045776367,-5.093758195646473,51.459999084472656,1.2147703241729264,52.72000122070313,0.05114427253381537
12617,2023-03-02,51.59000015258789,51.599998474121094,50.02999877929688,50.15999984741211,1994900.0,0.026666669703241608,1.1655213781346256,-1.6067430178133626,47.25786909311685,41.732553591660526,1.1066146607421956,1.518675887601809,2.7390877002765706,1.7074071037751253,20.699019539141872,1.5699996948242116,-0.640619285434326,-1.309499931335452,-3.475636020486931,0.8566361578160269,-2.3925679759111915,-0.2264318867597126,1.4267988514123928,57.78443763484212,2.0149908515535913,1.08306804457574,3,0.4200000762939453,1.0149993896484375,2.794999122619629,2.700000762939453,3.329998016357422,3,0.02558634795348036,2.3258439487715807,50.25,-1.471688607066512,51.27000045776367,-5.093758195646473,51.459999084472656,0.02558634795348036
12618,2023-03-03,52.06999969482422,52.11000061035156,50.95000076293945,51.66999816894531,1910000.0,0.009304119806486266,3.8332988953349756,0.2797212870732475,42.63959587451197,40.705580595986376,0.5128004778197024,0.871497561664647,2.2340974378710996,1.2785089161960457,22.317840459119893,1.1599998474121094,-0.6528724399628061,-0.695000457763669,-2.703010940396375,1.3130100248690368,-1.6990056990800255,0.30900478355268746,0.5439834103854864,77.49194130028407,21.83267503362758,1.0040052413163545,3,-0.25,0.5349998474121094,2.314999580383301,2.895000457763672,2.990001678466804,4,0.025542574204909796,1.1655213781346256,51.59000015258789,2.3258439487715807,50.25,-1.471688607066512,51.27000045776367,0.025542574204909796
12619,2023-03-06,51.959999084472656,52.209999084472656,51.790000915527344,51.93000030517578,1377200.0,-0.002112552544579649,-1.7096869462492617,0.07499666215262546,37.68504874905659,39.775347236373406,0.3438586543906723,0.91997881133085,2.3218271461147353,1.435977292767035,22.6324161722669,0.4199981689453125,-0.69303747314963,-0.7360010147094727,-2.755625030760129,1.2836230013411836,-1.7458130227348008,0.27381099331585546,0.29950602980133567,90.19607549811734,37.5361199599006,1.0098120080253263,3,-0.17999839782714844,0.6450004577636719,2.397500991821289,3.0050010681152344,2.7800025939941406,0,0.01462667724444966,3.8332988953349756,52.06999969482422,1.1655213781346256,51.59000015258789,2.3258439487715807,50.25,0.01462667724444966
12620,2023-03-07,50.9900016784668,52.27000045776367,50.81000137329102,51.95000076293945,1178700.0,-0.018668156718573248,-1.2121203363870314,-32.00127161749746,35.44303858591546,39.17049892853239,1.0565616081698508,1.748048995080154,3.2278417411900193,2.4417373509949414,23.170843622577912,1.4599990844726491,-0.7263854342885665,-1.5589984893798814,-3.627823736830841,0.5098267580710782,-2.593411113105361,-0.5245858656544016,-1.3300018310546875,50.957912644914614,-0.010526183410405565,1.0344126237254798,3,0.5049991607666016,1.6149978637695312,3.3674983978271484,3.9749984741210938,3.799999237060547,1,0.03824273159547009,-1.7096869462492617,51.959999084472656,3.8332988953349756,52.06999969482422,1.1655213781346256,51.59000015258789,0.03824273159547009
12621,2023-03-08,51.56999969482422,51.7400016784668,50.91999816894531,51.040000915527344,1490600.0,0.011374740091494306,-1.1298674276202365,-0.5520825882745631,38.77551394242422,39.09816301295622,0.2364970637018189,1.0676343210192556,2.599275154381438,1.9366847452837277,23.579905412074663,0.8200035095214844,-0.9221757055888915,-0.8805004119873061,-2.9382198573481517,1.1772190333735395,-1.909360134667729,0.1483593106931167,-1.8577998352050784,68.74998935632131,19.743677808819243,1.0288597226804213,3,-0.23999977111816406,1.0349998474121094,2.5275001525878906,3.395000457763672,2.7900009155273438,2,0.06302113669250575,-1.2121203363870314,50.9900016784668,-1.7096869462492617,51.959999084472656,3.8332988953349756,52.06999969482422,0.06302113669250575
12622,2023-03-09,51.2599983215332,52.4900016784668,51.20000076293945,51.7400016784668,1393500.0,-0.006011273514165416,-3.3000139872588785,-0.9056687971440087,38.72901058921522,38.32290007337489,0.3076421349168754,1.3391844348845723,2.8390182766394716,2.2977567194236954,23.48806867758771,1.2900009155273438,-1.0339634457013176,-1.1225017547607408,-3.2454876766303613,1.0004841671088798,-2.1839947156955546,-0.061008793825926944,-1.4966424499511746,26.78552776781182,-20.696001831955208,1.061492960934812,3,-0.0449981689453125,1.345001220703125,2.7475013732910156,3.7050018310546875,3.460002899169929,3,0.07393681310237676,-1.1298674276202365,51.56999969482422,-1.2121203363870314,50.9900016784668,-1.7096869462492617,51.959999084472656,0.07393681310237676
12623,2023-03-10,50.18999862670898,51.4900016784668,49.9900016784668,51.27999877929688,1126100.0,-0.020873970539611597,-1.0134308602560722,2.270817770007182,27.97200776277731,37.614538037565005,1.09630839577639,2.38414121961781,3.801343989908993,3.4220651231091566,23.34735774642329,1.5,-1.1332005483447887,-2.099001312255865,-4.435746259063713,0.23774363455198255,-3.2673737856597853,-0.9306288388519448,-0.3175769228515577,7.999877929687216,-33.90725179626605,1.168372473403922,3,0.8850021362304759,2.415000915527351,3.902501106262214,4.775001525878913,4.150001525878913,4,0.09424187431077624,-3.3000139872588785,51.2599983215332,-1.1298674276202365,51.56999969482422,-1.2121203363870314,50.9900016784668,0.09424187431077624
12624,2023-03-13,51.47999954223633,52.599998474121094,49.77999877929688,49.77999877929688,2172000.0,0.025702350086155734,-2.3176452108741454,-1.5596335091359967,39.935059305345135,38.13614834265509,-0.21295119252210526,1.0079928155063271,2.4428740973859036,2.1814921491812598,23.167880505642806,2.8199996948242116,-1.178020489262579,-0.7215003967285156,-3.04087721339841,1.5978764199413789,-1.8811888050634593,0.43818801160642806,1.0100021362304688,60.28372152165845,18.319030155460737,1.1596884083349461,3,-0.35000038146972656,0.6550006866455078,2.8050003051757812,3.4850006103515625,3.8100013732910156,0,0.06954160572821122,-1.0134308602560722,50.18999862670898,-3.3000139872588785,51.2599983215332,-1.1298674276202365,51.56999969482422,0.06954160572821122
12625,2023-03-14,52.06000137329102,52.459999084472656,51.40999984741211,51.790000915527344,2276400.0,0.011266546934967092,-1.0388283353517846,0.15882372740634845,43.83985004398265,39.1418882162606,-0.7477394068047047,0.30750429620018593,1.7732961938402454,1.6359515648487886,23.609898819609178,1.0499992370605469,-1.2713645199630008,-0.054998588562007455,-2.25067416879952,2.1406769916755053,-1.1528363786807603,1.0428392015567454,-2.2800025939941406,80.85116456497586,37.477168326651906,1.0978377901187553,3,-0.8700027465820384,-0.05000114440918679,2.1124982833862234,2.8699989318847585,2.9699974060058594,1,0.05147906712408834,-2.3176452108741454,51.47999954223633,-1.0134308602560722,50.18999862670898,-3.3000139872588785,51.2599983215332,0.05147906712408834
12626,2023-03-15,53.099998474121094,53.56999969482422,51.70000076293945,52.09000015258789,2710900.0,0.019976893457471778,-1.089387665508048,3.740728182087809,50.52329597155564,39.504713424976025,-1.4985367548529354,-0.7878506721609,0.6803960985886945,0.6459143704289403,23.785711280512185,1.8699989318847656,-1.131983701508723,0.9944986343383775,-1.1813253831434736,3.1703226518202285,-0.0934133744025516,2.0824106430793066,-3.3199996948242116,87.59891537815817,40.74511162762615,1.087912008740926,3,-1.4249992370605469,-1.0899982452392578,1.0725011825561523,1.8300018310546875,2.19000244140625,2,0.03182678888832524,-1.0388283353517846,52.06000137329102,-2.3176452108741454,51.47999954223633,-1.0134308602560722,50.18999862670898,0.03182678888832524
12627,2023-03-16,53.4900016784668,54.0099983215332,52.79999923706055,52.9000015258789,2090800.0,0.007344693324911722,-2.063270479731524,0.5841595377032534,53.6218268127615,40.724961307003746,-1.777617049409514,-1.237355561951972,0.23577296353072086,0.3349918837840846,23.51889409090694,1.2099990844726562,-0.9706052921674555,1.3820016860961886,-0.8003838532063199,3.564387225398697,0.2908089164449379,2.4731944557474392,-3.5584028625488244,87.70693382175891,39.003176503625546,1.091192769651253,3,-1.5950031280517578,-1.480001449584961,0.6399984359741211,1.4399986267089844,2.049999237060547,3,0.0162647018991402,-1.089387665508048,53.099998474121094,-1.0388283353517846,52.06000137329102,-2.3176452108741454,51.47999954223633,0.0162647018991402
12628,2023-03-17,53.16999816894531,53.5099983215332,52.65999984741211,53.0,4035900.0,-0.0059824920448695584,1.0,0.2881324152199881,58.82352246458511,43.073680608729134,-1.4362015562997783,-0.9644365495999594,0.48277193814099917,0.7160930106112602,23.032126888368364,0.8499984741210938,-0.7163325078920408,1.0604982376098633,-1.1249129088203844,3.245909384040111,-0.03220733560526412,2.1532038108249907,-2.993695382690426,80.14183821533469,26.68925841081655,1.0927055732151247,3,-1.2749996185302734,-1.1599979400634766,0.9525012969970703,1.7600021362304688,2.5800018310546875,4,0.02915183571819502,-2.063270479731524,53.4900016784668,-1.089387665508048,53.099998474121094,-1.0388283353517846,52.06000137329102,0.02915183571819502
12629,2023-03-20,53.7599983215332,53.91999816894531,53.11999893188477,53.27000045776367,1720900.0,0.011096486231073177,-1.025312177079026,2.882371420877839,62.33893401748331,46.062113434458894,-1.9489761385846762,-1.655873776601311,-0.1213671472942579,0.1904431663477908,23.213202483674614,0.7999992370605398,-0.6496297422549873,1.6609985351562528,-0.4884973054830155,3.810494375795521,0.5862506148366222,2.7357464554758835,-3.3536738031616196,90.38460974156878,30.893965353643033,1.074747920319633,3,-1.864999771118164,-1.7499980926513672,0.14750099182128906,0.9550018310546875,0.94000244140625,0,0.01078872487282756,1.0,53.16999816894531,-2.063270479731524,53.4900016784668,-1.089387665508048,53.099998474121094,0.01078872487282756
12630,2023-03-21,52.0099983215332,53.88000106811523,51.25,53.79999923706055,1923900.0,-0.03255208434965762,1.6974306607040277,-3.6530790190735694,58.13307648183488,48.21295371661564,-0.04366582680063402,-0.011197135075406095,1.5545370726799632,1.9807405041831743,23.85639780414866,2.6300010681152273,-0.6136891898324919,-0.022501373291014204,-2.091112545356637,2.0461097987746086,-1.056806959323822,1.0118042127417937,-1.3874533749719191,27.53618781590481,-35.89922149810239,1.0343055860328099,3,-0.11499977111816406,1.9073486328125e-06,1.897500991821289,2.7050018310546875,3.0900001525878906,1,0.06306484714182647,-1.025312177079026,53.7599983215332,1.0,53.16999816894531,-2.063270479731524,53.4900016784668,0.06306484714182647
12631,2023-03-22,50.6500015258789,52.0,50.63000106811523,51.81999969482422,2038500.0,-0.026148756768777592,-1.2644627578075098,0.653629927669971,45.66421303746671,48.98353176642136,1.3098499467393623,1.2050216754595127,2.820205694430534,3.3749724750065084,24.557812706676003,1.3799972534179759,-0.5613306085064522,-1.2519983291626033,-3.323860802020455,0.8198641436952485,-2.287929565591533,-0.21606709273367386,3.359996795654304,0.5917300004740148,-60.9329535979235,1.0359312364289264,3,1.24499702453614,1.3599987030029368,3.257497787475593,4.0649986267089915,4.489997863769538,2,0.08647575758077886,1.6974306607040277,52.0099983215332,-1.025312177079026,53.7599983215332,1.0,53.16999816894531,0.08647575758077886
12632,2023-03-23,50.040000915527344,51.11000061035156,49.849998474121094,50.43000030517578,1438000.0,-0.012043447028128651,-2.272714662227771,0.3333333333333313,40.74749975658271,50.403030876844184,1.931737554967782,1.668214132960422,3.3419967671768305,4.011697561532003,25.10817974646252,1.2600021362304688,-0.4189771640047937,-1.714498901367186,-3.8782229748101074,0.4492251720757352,-2.7963609380886467,-0.6326368646457254,3.9023974609375003,4.668365003758461,-52.571325827453556,1.081862036721461,3,1.8549976348876953,1.9699993133544922,3.8674983978271484,4.674999237060547,5.25,3,0.10491606522674801,-1.2644627578075098,50.6500015258789,1.6974306607040277,52.0099983215332,-1.025312177079026,53.7599983215332,0.10491606522674801
12633,2023-03-24,51.83000183105469,51.849998474121094,49.93999862670898,50.08000183105469,1406400.0,0.03577140053512484,1.1340860462539186,-4.487186509644352,49.486176925939404,51.46426616802132,0.44570650794864264,-0.20225156054058147,1.4514968916526598,2.2356295351358924,24.585090926971176,1.9099998474121165,-0.2964714242136779,0.12000198364258097,-1.9962004995154743,2.2362044668006362,-0.9380992579364431,1.178103225221605,1.9487005493164062,48.6487347763575,-4.23951872387434,1.058101241579027,3,0.09999656677246094,0.17999839782714844,1.8424978256225586,2.884998321533203,2.7099990844726562,4,0.07158014573423688,-2.272714662227771,50.040000915527344,-1.2644627578075098,50.6500015258789,1.6974306607040277,52.0099983215332,0.07158014573423688
12634,2023-03-27,51.31999969482422,52.47999954223633,51.20000076293945,52.2400016784668,1883400.0,-0.009839901952789276,-1.2068947373613472,-0.5257154192243304,51.35355966774911,52.29912279288426,1.0399921681524802,0.3127597546618688,1.857515016935018,2.759933814324171,23.54394113431847,1.279998779296875,-0.15455534679418292,-0.3830001831054659,-2.5036061668694245,1.7376058006584927,-1.4433031749874488,0.6773028087765169,2.3015545292968724,36.47643361058503,-15.967953052040983,1.0603029918819806,3,0.6099987030029297,0.6900005340576172,2.1999998092651367,3.395000457763672,3.1100006103515625,0,0.08632112882928489,1.1340860462539186,51.83000183105469,-2.272714662227771,50.040000915527344,-1.2644627578075098,50.6500015258789,0.08632112882928489
12635,2023-03-28,51.97000122070313,52.4900016784668,51.34000015258789,51.40999984741211,1627900.0,0.012665657243650985,-2.2857150642230835,-0.6086958324522308,51.63132629388456,52.422237273143026,0.4200548005459055,-0.29735619617729725,1.1182876562139015,2.120814422042578,22.40844734694219,1.1700019836425781,0.21904494518845752,0.23200130462647195,-1.8816090973089885,2.3456117065619324,-0.8248038963412583,1.2888065055942022,1.5006907734179578,80.30303687102753,28.6851854092464,1.0568052009677287,3,-0.04000282287598367,-0.13500213623047586,1.639998435974114,2.7449989318847585,2.8299980163574148,1,0.052530295903644886,-1.2068947373613472,51.31999969482422,1.1340860462539186,51.83000183105469,-2.272714662227771,50.040000915527344,0.052530295903644886
12636,2023-03-29,52.81999969482422,52.9000015258789,52.11999893188477,52.209999084472656,1318900.0,0.016355560018391335,1.0259695222242045,1.0892841329418599,56.09375209547466,52.696895637888936,-0.5295234019188726,-0.9960107055486986,0.20096295328926317,1.2948945387068846,20.492848557070843,0.930000305175767,0.41894270490424645,0.9534997940063477,-1.0905540868599317,2.997553674872627,-0.06852714642678848,1.9755267344394838,0.5058645584968744,97.37699177026813,40.85751199110609,1.0220269404331381,3,-0.9350013732910156,-0.9850006103515625,0.7625007629394531,1.8950004577636719,2.2900009155273438,2,0.04316544476467099,-2.2857150642230835,51.97000122070313,-1.2068947373613472,51.31999969482422,1.1340860462539186,51.83000183105469,0.04316544476467099
12637,2023-03-30,52.90999984741211,53.31999969482422,52.77000045776367,53.08000183105469,1203500.0,0.001703902936536883,-1.4444369092527445,-0.2786914976111264,61.50592019993909,52.99493983070605,-0.7939402421946511,-1.035120504828761,0.08746030099278812,1.2292617181300898,18.889495954756164,0.5499992370605469,0.5483667535859951,0.9774999618530273,-1.1136625121642112,3.068662435870266,-0.06808127515559192,2.0230811988616466,-3.0600013732910156,87.86983083290167,24.171426870337065,1.0455812370086184,3,-1.0250015258789062,-1.0750007629394531,0.6725006103515625,1.8050003051757812,1.8499984741210938,3,0.04214703361684857,1.0259695222242045,52.81999969482422,-2.2857150642230835,51.97000122070313,-1.2068947373613472,51.31999969482422,0.04214703361684857
12638,2023-03-31,53.4000015258789,53.63000106811523,52.790000915527344,53.08000183105469,1495400.0,0.00926104101077141,1.1538499158809241,-1.8823291820935293,58.71143636400767,52.59188453587542,-1.3945351582646737,-1.4971316246381292,-0.404715624949489,0.75746317491177,17.677273319530045,0.8400001525878835,0.5332622165756931,1.4010015487670842,-0.7907423838254815,3.5927454813596498,0.3051295824708049,2.4968735150633634,-3.48060302734374,90.53499945055805,25.313911810251923,1.095871966296282,3,-1.535001754760735,-1.565002441406243,0.08749866485596414,1.3149986267089915,1.0,4,0.03539324598581728,-1.4444369092527445,52.90999984741211,1.0259695222242045,52.81999969482422,-2.2857150642230835,51.97000122070313,0.03539324598581728
12639,2023-04-03,52.72000122070313,53.209999084472656,52.5,53.16999816894531,2133200.0,-0.012734087748035416,1.6792479990787126,-1.4062418043535365,52.9676234621582,52.017945311466896,-0.98070401767216,-0.7981985599636445,0.24324214533508837,1.4704191386405157,16.58558661270901,0.9000015258788991,0.4241856130887953,0.6830011367797937,-1.532124546956176,2.8981268205157633,-0.4245617050881947,1.790563978647782,-2.6521786193847703,60.26203128383718,-2.8587751868749294,1.1075628418679853,4,-0.980001449584968,-0.8850021362304759,0.4324979782104421,1.7149982452392507,2.4399986267089773,0,0.03452199644694809,1.1538499158809241,53.4000015258789,-1.4444369092527445,52.90999984741211,1.0259695222242045,52.81999969482422,0.03452199644694809
12640,2023-04-04,52.93999862670898,53.209999084472656,52.47999954223633,52.65999984741211,1973800.0,0.004172940077995513,-1.2812507450587702,-0.6222237292733317,49.22330222937423,52.41339966612328,-1.1788794450599696,-0.9113416111628254,-0.006579729039131621,1.2624775604635872,14.84767448752698,0.7299995422363281,0.27471730089612834,0.8054986953735295,-1.38713441658561,2.998131807332669,-0.2908178606060403,1.9018152513530993,-2.7296888867187405,54.30453872543776,-5.48366629347958,1.096316555979569,4,-1.1999988555908132,-1.104999542236321,-0.05249881744384055,1.230001449584968,1.6599998474121165,1,0.028145102325618065,1.6792479990787126,52.72000122070313,1.1538499158809241,53.4000015258789,-1.4444369092527445,52.90999984741211,0.028145102325618065
12641,2023-04-05,54.81999969482422,54.90999984741211,53.1500015258789,53.1500015258789,1606500.0,0.03551192136160641,-1.1077847320571883,5.964305177111894,55.64036252228072,54.068162195645286,-2.687812909583954,-2.6723916672471475,-1.9096814938772297,-0.6001613554662981,13.257309978259851,1.970001220703132,0.06552496484607673,2.5229997634887695,0.043551043349168594,5.0024484836283705,1.283275403418969,3.76272412355857,-4.472902301708984,96.29629048209605,38.38562162002766,1.2397243600698007,4,-2.395000457763672,-2.5349998474121094,-1.9625005722045898,-0.6800003051757812,0.20999908447266336,2,-0.000364838706220616,-1.2812507450587702,52.93999862670898,1.6792479990787126,52.72000122070313,1.1538499158809241,53.4000015258789,-0.000364838706220616
12642,2023-04-06,55.04999923706055,55.38000106811523,54.52000045776367,55.18000030517578,1518100.0,0.004195540742734538,2.245269438666506,-0.07784503631961226,58.03419207488545,55.017941656639294,-2.383006548089348,-2.7446132404669754,-2.16316437412425,-0.8460934344889779,12.519152853135623,0.8600006103515554,0.03429200679899935,2.5634992599487276,-0.15047396963119297,5.277472489528648,1.2065126451587673,3.920485874738688,-4.429127696687502,88.62063250278231,32.137295452363134,1.3569866147899619,4,-1.7599983215332031,-2.469999313354492,-2.742499351501465,-1.5900001525878906,-1.0499992370605469,3,0.0010899432174855672,-1.1077847320571883,54.81999969482422,-1.2812507450587702,52.93999862670898,1.6792479990787126,52.72000122070313,0.0010899432174855672
12643,2023-04-10,54.91999816894531,54.95000076293945,54.13000106811523,54.7599983215332,1083500.0,-0.0023615089903165076,6.454372063183877,-1.230757944775375,55.16014089941997,55.44089512682495,-1.9764383388669344,-2.3632483127086203,-2.05993098970648,-0.7075548343844318,10.897927948790555,0.9199981689453196,0.285736222461324,2.196998214721681,-0.49865875999812204,4.892655189441484,0.849169727361776,3.5448267020815862,-3.918396266352893,84.1378394092223,30.623261841281376,1.3478284873599018,4,-1.55999755859375,-2.339998245239258,-2.6124982833862305,-1.8599987030029297,-1.6499977111816406,0,-0.002913325796550792,2.245269438666506,55.04999923706055,-1.1077847320571883,54.81999969482422,-1.2812507450587702,52.93999862670898,-0.002913325796550792
12644,2023-04-11,55.06000137329102,55.29999923706055,54.790000915527344,54.91999816894531,925800.0,0.0025492208487523094,-1.5500061989185272,0.875020861645611,65.83593720290543,57.019185227827265,-1.709950723582466,-2.3413366099112167,-2.2246596986770584,-0.8283797497602805,10.351080865472573,0.5099983215332031,0.6876019063217029,2.158001327514654,-0.6626703337611914,4.9786729887905,0.7476654968767278,3.5683371581525805,-3.7081275374567753,88.96553357063415,30.836167043923062,1.4103358306379232,4,-1.3100013732910227,-2.480001449584968,-2.8475017547607493,-2.00000190734864,-2.3000030517578196,1,-0.011986920286062408,6.454372063183877,54.91999816894531,2.245269438666506,55.04999923706055,-1.1077847320571883,54.81999969482422,-0.011986920286062408
12645,2023-04-12,54.7400016784668,55.540000915527344,54.63999938964844,55.34000015258789,1218600.0,-0.005811835939754539,-1.2499952316466079,-4.285605296858178,73.80673135807106,58.98729403478242,-1.0680187957298415,-1.908092339940218,-1.9087906282071856,-0.4958176848347122,9.830477149466619,0.9000015258789062,0.8598752628390827,1.7040016174316435,-1.2016032785168562,4.609606513380143,0.2511991694573936,3.1568040654058933,-3.0658776640500705,66.52722002668703,1.073474574762784,1.452802447974251,4,-0.7300014495849609,-2.0800018310546875,-2.547501564025879,-1.680002212524414,-2.1000022888183594,2,0.007672600585807654,-1.5500061989185272,55.06000137329102,6.454372063183877,54.91999816894531,2.245269438666506,55.04999923706055,0.007672600585807654
12646,2023-04-13,54.790000915527344,54.88999938964844,53.599998474121094,54.52999877929688,1410800.0,0.0009133948762778399,4.608710795614748,-0.43333799575294774,79.57656419090009,60.995143367111424,-0.9042808167111573,-1.92361378401948,-1.974674980118742,-0.5468873200277855,9.941139756960796,1.2900009155273438,1.065736095308317,1.6695007324218736,-1.3403666153123055,4.679368080156053,0.1645670585547876,3.1744344062889596,-2.7292892109995535,61.34025483718736,-11.314886125984557,1.504933673867089,4,-0.7800006866455078,-2.1300010681152344,-2.7400007247924805,-1.730001449584961,-2.1800003051757812,3,-0.003467830593746224,-1.2499952316466079,54.7400016784668,-1.5500061989185272,55.06000137329102,6.454372063183877,54.91999816894531,-0.003467830593746224
12647,2023-04-14,54.36000061035156,54.47000122070313,53.72999954223633,54.290000915527344,1615800.0,-0.007848152910943318,4.103443739969808,0.2692273834326198,68.96549160366993,62.134482838185015,-0.2759910426258898,-1.502107275597453,-1.588772965009177,-0.10865305473012654,10.408960033315235,1.0600013732910156,1.231136732516383,1.196000480651854,-1.8611280977793,4.253129059083008,-0.3325638085637266,2.7245647698674347,-1.9513599847238154,39.17531854648419,-35.008013582827715,1.5285642892155789,4,-0.35000038146972656,-1.7000007629394531,-2.392500877380371,-1.3000011444091797,-1.7700004577636719,4,0.012325205324183353,4.608710795614748,54.790000915527344,-1.2499952316466079,54.7400016784668,-1.5500061989185272,55.06000137329102,0.012325205324183353
12648,2023-04-17,54.72000122070313,54.9900016784668,54.13999938964844,54.58000183105469,1035800.0,0.006622527709887693,1.5000056098464023,2.0000000000001017,76.07361424776802,64.70181514769722,-0.47948128918564237,-1.8340650595813912,-1.9902424882955145,-0.4820337436703781,10.930693481156405,0.8500022888183594,1.2855902300726711,1.4785009384155359,-1.6568541538639252,4.613856030694997,-0.08917660772419111,3.046178484555263,-1.998224566085426,57.73202768601578,-20.344356986049164,1.5676775461397292,4,-0.7100009918212962,-2.0600013732910227,-2.8100013732910227,-1.6600017547607493,-2.280002593994155,0,-0.013157916751484366,4.103443739969808,54.36000061035156,4.608710795614748,54.790000915527344,-1.2499952316466079,54.7400016784668,-0.013157916751484366
12649,2023-04-18,54.34000015258789,54.93000030517578,54.13999938964844,54.59000015258789,1170200.0,-0.006944463809176016,-1.4307663415378475,-1.785722070844596,68.95997988282474,66.89477933141394,0.17263750655443744,-1.4844945841917934,-1.6112031889475134,-0.11903568015189592,11.808614321553431,0.7900009155273438,1.2620871508633726,1.0694997787475558,-2.096626412403481,4.235625969898592,-0.5135633168279625,2.652562874323074,-1.336401071879223,38.144368412773325,-38.01244427094708,1.5830630955755172,4,0.005001068115234375,-1.6800003051757812,-2.5,-1.2800006866455078,-2.3899993896484375,1,-0.019690829808973853,1.5000056098464023,54.72000122070313,4.103443739969808,54.36000061035156,4.608710795614748,54.790000915527344,-0.019690829808973853
12650,2023-04-19,55.290000915527344,55.599998474121094,54.81000137329102,54.95000076293945,1917300.0,0.017482531473533847,-1.54838213488058,-1.3600006103515625,69.44880981559712,68.42905125289353,-0.4570200011451604,-2.293769197540577,-2.5701668367441783,-1.0819651976821234,11.608290802543825,1.2599983215332031,1.282703681962893,1.8555004119873075,-1.3748583000498016,5.085859124024417,0.24032105596874942,3.4706797680058656,-2.0327616513368056,84.5001220703125,10.571983878577626,1.615179356018555,4,-0.69000244140625,-2.56500244140625,-3.657501220703125,-2.230001449584961,-4.229999542236321,2,-0.04575877287214203,-1.4307663415378475,54.34000015258789,1.5000056098464023,54.72000122070313,4.103443739969808,54.36000061035156,-0.04575877287214203
12651,2023-04-20,55.02999877929688,55.56000137329102,54.77000045776367,55.349998474121094,1501500.0,-0.004702516403059853,1.135121760108851,-0.941175150624355,66.25764035523454,69.34276772848787,-0.18338135976471648,-1.7800690381565047,-2.309760858627648,-0.8453169515759456,11.020022149258565,0.7900009155273509,1.4404002998317793,1.3764984130859474,-1.6462310639686422,4.399227890140537,-0.1348663254413509,2.887863151613246,-1.491628409914675,69.51871548666016,-2.5365932657670243,1.511364738527296,4,-0.43000030517578836,-2.3050003051757884,-3.429999351501472,-1.9699993133544993,-4.05999755859375,3,-0.04343084576893719,-1.54838213488058,55.290000915527344,-1.4307663415378475,54.34000015258789,1.5000056098464023,54.72000122070313,-0.04343084576893719
12652,2023-04-21,55.290000915527344,55.68999862670898,55.0099983215332,55.33000183105469,1112000.0,0.004724734544756748,-1.2666446264177578,0.12500298023508372,65.02382211526806,70.43873230802654,-0.4534434785718915,-1.7144905850656755,-2.536670627728391,-1.1350623955751544,10.006854189123173,0.6800003051757741,1.6597238743755298,1.3740005493164062,-1.2070182153630498,3.9550193139958623,0.08349116697667824,2.6645099316561343,-1.5042351735764683,74.19368335043829,4.291035087654379,1.2905093823397273,4,-0.6450023651123047,-2.5200023651123047,-3.4475011825561523,-2.230001449584961,-4.280002593994141,4,-0.04847169941759111,1.135121760108851,55.02999877929688,-1.54838213488058,55.290000915527344,-1.4307663415378475,54.34000015258789,-0.04847169941759111
12653,2023-04-24,55.540000915527344,55.65999984741211,54.88999938964844,55.209999084472656,1067700.0,0.0045216132367578155,1.7017574386636507,-8.249856952126645,74.06139701047925,71.35267228664586,-0.6774928610430493,-1.7626686501486404,-2.7319377887235703,-1.4029559041577784,9.521273797015498,0.7700004577636719,1.6643433774821759,1.4385005950927763,-1.0426136744238619,3.9196148646094144,0.1979434603344572,2.6790577298510954,-1.4876425697103315,90.32272354752295,18.4074450080672,1.2405571347583193,4,-0.8950023651123047,-2.7700023651123047,-3.5875015258789062,-2.565000534057617,-4.0800018310546875,0,-0.05311488502541095,-1.2666446264177578,55.290000915527344,1.135121760108851,55.02999877929688,-1.54838213488058,55.290000915527344,-0.05311488502541095
12654,2023-04-25,55.75,55.95000076293945,55.349998474121094,55.349998474121094,935800.0,0.003781042150000191,-2.0,1.2121191103712952,74.01706503558745,71.3760426952588,-0.8709079136710614,-1.711516826299274,-2.9213536625647123,-1.6184723602401405,9.59050165420536,0.6000022888183594,1.623512677813146,1.426999664306642,-0.7849401090933981,3.638939437706682,0.32102977760662554,2.5329695510066585,-1.4683720148581116,83.05078718520674,8.53989363952995,1.105969886700019,4,-0.9750003814697266,-2.8500003814697266,-3.7975006103515625,-2.7900009155273438,-4.840000152587891,1,-0.05937222194243985,1.7017574386636507,55.540000915527344,-1.2666446264177578,55.290000915527344,1.135121760108851,55.02999877929688,-0.05937222194243985
12655,2023-04-26,54.70000076293945,55.77999877929688,54.61999893188477,55.36000061035156,1067800.0,-0.018834067032476143,-1.8292558115734188,-1.649993324305251,48.80479344055504,67.95695705633158,0.19313018538942828,-0.4706360030671064,-1.880601196617917,-0.5997917881951622,9.400316782214201,1.1599998474121094,1.6108223667973078,0.24050045013427734,-1.6774533952807147,2.1584542955492694,-0.7184764725732151,1.1994773728417698,-0.15143313334995412,6.015166985991261,-63.02436793379219,0.9589769227074952,4,0.1399993896484375,-1.8000011444091797,-2.7475013732910156,-1.7400016784667969,-2.720001220703125,2,-0.050274222333524854,-2.0,55.75,1.7017574386636507,55.540000915527344,-1.2666446264177578,55.290000915527344,-0.050274222333524854
12656,2023-04-27,55.099998474121094,55.11999893188477,54.18999862670898,54.349998474121094,1305700.0,0.007312572314489785,1.35442842380754,-1.1363638990838945,50.48168763767622,65.90320106011004,-0.1768697530536869,-0.7284098212735444,-2.2692693584017576,-1.0168054386628569,9.382280078571489,0.9300003051757955,1.4768396497878058,0.5264982223510728,-1.2467209094175473,2.299717354119693,-0.3601113435332408,1.4131077882353864,0.8500022888183594,51.704474027578684,-14.244407494960058,0.8866095658843106,4,-0.05499839782714844,-2.1999988555908203,-3.1474990844726562,-2.1399993896484375,-2.8199996948242116,3,-0.0733211835337444,-1.8292558115734188,54.70000076293945,-2.0,55.75,1.7017574386636507,55.540000915527344,-0.0733211835337444
12657,2023-04-28,55.13999938964844,55.31999969482422,54.68999862670898,55.02999877929688,1621600.0,0.0007259694489125668,1.680848646191836,0.14666748046874054,52.15687213150067,63.24578526941367,-0.1057086699668659,-0.6248132720586312,-2.302077934010427,-1.0621064280221049,9.756506131459123,0.6300010681152415,1.2977569819575052,0.4549991607666044,-1.1502879395780994,2.060286261111308,-0.34764438940575104,1.2576427109389599,0.7748013305664045,53.97725056028316,-9.271357274938694,0.8026435501723528,4,-0.09499931335449219,-2.239999771118164,-3.1875,-2.1800003051757812,-2.8299980163574148,4,-0.07562564771678526,1.35442842380754,55.099998474121094,-1.8292558115734188,54.70000076293945,-2.0,55.75,-0.07562564771678526
12658,2023-05-01,55.290000915527344,55.83000183105469,54.86999893188477,54.97999954223633,2086200.0,0.0027203759074954093,-2.6226347193332935,2.8181786655571246,52.25048280886884,61.38917448341857,-0.1859024434663752,-0.6597885176629958,-2.433324446931721,-1.2124381517064506,10.546828862846002,0.9600028991699148,1.0714246162330525,0.5105007171630831,-0.9957456444231099,2.016747078749276,-0.24262246363001339,1.2636238979561796,0.5903037628173777,62.50005418597509,2.4010076545971657,0.7531231807930976,5,-0.220001220703125,-2.345001220703125,-3.3375015258789062,-2.3300018310546875,-1.8899993896484446,0,-0.07741006552944674,1.680848646191836,55.13999938964844,1.35442842380754,55.099998474121094,-1.8292558115734188,54.70000076293945,-0.07741006552944674
12659,2023-05-02,54.540000915527344,55.25,54.22000122070313,55.040000915527344,1217000.0,-0.013564839710273446,1.2391322375731688,-1.6128960807235588,48.19494050385636,59.027633448780705,0.6654280254806508,0.2461738353988281,-1.6996553453038246,-0.479427626982563,10.93112963499804,1.0699996948242116,0.9931272852572519,-0.3304992675781264,-1.4936981152702913,0.8326995801140384,-0.9120986914242124,0.25110015626795956,1.3064976417846594,21.34156127810751,-36.37692197950577,0.5815994238460835,5,0.529998779296875,-0.9650001525878906,-2.5700016021728516,-1.5800018310546875,-1.0699996948242116,1,-0.05647234652278532,-2.6226347193332935,55.290000915527344,1.680848646191836,55.13999938964844,1.35442842380754,55.099998474121094,-0.05647234652278532
12660,2023-05-03,54.43000030517578,55.349998474121094,54.22999954223633,54.86999893188477,1136400.0,-0.0020168795105437454,-1.6666636391297043,0.879997253417983,46.7857123394423,56.86408589147046,0.7158922822786877,0.49911499378951873,-1.587290633048383,-0.37429520820586504,11.352491061775744,1.1199989318847656,0.8286243566984552,-0.5149999618530288,-1.2804511242620649,0.25045120055600734,-0.8977255430575468,-0.13227438064851071,1.4000015258789062,14.634220093646352,-40.865291815326344,0.38272558120451894,5,0.6399993896484375,-0.7849998474121094,-2.460000991821289,-1.470001220703125,-1.2000007629394531,2,-0.06467022667697753,1.2391322375731688,54.540000915527344,-2.6226347193332935,55.290000915527344,1.680848646191836,55.13999938964844,-0.06467022667697753
12661,2023-05-04,54.79999923706055,55.31000137329102,53.77000045776367,54.38000106811523,1725400.0,0.006797702182808507,1.1388865341414713,-0.9545442723008772,53.971103348598994,55.63600602850724,0.34624866188369197,0.1344333170109877,-1.9479982077369868,-0.7625483825209045,11.02129785606643,1.5400009155273509,0.7633162361402555,-0.14400100708007812,-0.9101916792929075,0.6221896651327512,-0.5270963431864928,0.23909432902633654,0.9972025299072271,49.99990741032227,-7.252023266557124,0.3830953361064147,5,0.060001373291015625,-0.7649993896484375,-2.9175004959106445,-1.8400001525878906,-1.5400009155273438,3,-0.05145984916213442,-1.6666636391297043,54.43000030517578,1.2391322375731688,54.540000915527344,-2.6226347193332935,55.290000915527344,-0.05145984916213442
12662,2023-05-05,55.11000061035156,55.11000061035156,53.77000045776367,53.77000045776367,1649700.0,0.005656959445381915,1.0,3.190490463215205,53.551903455598016,53.35717341129821,0.008972678541141477,-0.18007496024785752,-2.2362102826556693,-1.0866319346949638,10.370003668528826,1.3400001525878906,0.6257361326059652,0.16300029754638956,-0.6054046150691477,0.9314052101619268,-0.22120215876137905,0.5472027538541582,0.6061131042480454,65.04850773216398,7.532728888163106,0.38420245630776734,5,-0.25,-0.8950004577636719,-3.250001907348633,-2.2049999237060547,-2.029998779296875,4,-0.05135187442772604,1.1388865341414713,54.79999923706055,-1.6666636391297043,54.43000030517578,1.2391322375731688,54.540000915527344,-0.05135187442772604
12663,2023-05-08,54.7599983215332,55.29999923706055,54.59000015258789,54.93999862670898,923900.0,-0.00635097595612466,-1.7307833384685358,-0.13432857065586634,53.84613234887251,51.11595866832988,0.2645122653029901,0.16582803069245244,-1.8593322510554202,-0.7730086166457895,10.011750932033568,0.7099990844726562,0.5151938674201517,-0.17900199890137003,-0.9519089726233929,0.5939049748206529,-0.5654554857623779,0.20745148795963786,0.8782708627929665,62.658171309094676,2.5808339583658437,0.3864534868610104,5,0.04000282287597656,-0.5449981689453125,-2.8999996185302734,-1.8549976348876953,-1.6299972534179759,0,-0.044740632274248515,1.0,55.11000061035156,1.1388865341414713,54.79999923706055,-1.6666636391297043,54.43000030517578,-0.044740632274248515
12664,2023-05-09,54.4000015258789,54.97999954223633,54.18000030517578,54.43999862670898,1365400.0,-0.006574083394607078,-2.333333333333432,0.22220573899038729,40.86243441779285,50.233474332467416,0.4613937701356221,0.4994511885732962,-1.435468937788869,-0.44945838538931326,9.484299461907161,0.7999992370605469,0.38425314655915344,-0.5059988021850685,-1.3127698984557767,0.30077229408563966,-0.9093843503204226,-0.10261325404971444,1.1635369093847672,39.873535383775476,-16.407502274784676,0.4033855481353547,5,0.39999961853028054,-0.18500137329100852,-2.550002098083489,-1.795001983642571,-0.6500015258788991,1,-0.018382352425565407,-1.7307833384685358,54.7599983215332,1.0,55.11000061035156,1.1388865341414713,54.79999923706055,-0.018382352425565407
12665,2023-05-10,55.15999984741211,55.27000045776367,54.31000137329102,54.540000915527344,1474300.0,0.01397055698926164,1.2857116906825867,-15.501096804959467,51.21043849136855,50.314446649544344,-0.25310877433487633,-0.2397612901388726,-2.1153275448354094,-1.2359461029041654,8.659861692035115,0.9599990844726491,0.18559840069647748,0.23299961090087606,-0.5774347611958035,1.0434339829975556,-0.17221757514746372,0.6382167969492158,0.33179706875155546,90.25964696731707,34.18029429789365,0.4052171860483385,5,-0.3599987030029297,-0.9449996948242188,-3.372500419616699,-2.5550003051757812,-1.4199981689453125,2,-0.03063811877055811,-2.333333333333432,54.4000015258789,-1.7307833384685358,54.7599983215332,1.0,55.11000061035156,-0.03063811877055811
12666,2023-05-11,54.599998474121094,55.349998474121094,54.38999938964844,54.95000076293945,936300.0,-0.010152309188544817,-1.4935026331303785,-0.5645207932122883,43.91532042121808,49.39871868173517,0.2553630419796704,0.32177320899412365,-1.4471587203553824,-0.6954211161207411,8.703288822686611,0.9599990844726562,-0.05535379576007671,-0.31750164031982564,-1.1390758265820438,0.5040725459423925,-0.7282887334509311,0.09328545281127987,0.8229265837065682,52.531585974451154,-1.2045240407224327,0.41078709313110756,5,0.20000267028808594,-0.04999732971191406,-2.8124990463256836,-1.9949989318847656,-1.6399993896484375,3,-0.02509155623024617,1.2857116906825867,55.15999984741211,-2.333333333333432,54.4000015258789,-1.7307833384685358,54.7599983215332,-0.02509155623024617
12667,2023-05-12,55.02999877929688,55.36999893188477,54.65999984741211,54.86000061035156,1087500.0,0.007875463684849704,-1.4912261915916245,-0.4857058778651117,45.64100624567186,48.6643323969355,-0.21443154233249828,-0.05845594784621966,-1.8049635738954848,-1.130140748616931,8.756877657426442,0.770000457763679,-0.03284595760589326,0.07899875640870135,-0.7004180372995634,0.8584155501169661,-0.31070964044543103,0.46870715326283374,-1.2599983215332102,71.42852563383369,21.39834445521715,0.3897083968541336,5,-0.45999908447266336,-0.25499916076660867,-2.674999237060554,-2.424999237060554,-1.7599983215332102,4,-0.032164283064268884,-1.4935026331303785,54.599998474121094,1.2857116906825867,55.15999984741211,-2.333333333333432,54.4000015258789,-0.032164283064268884
12668,2023-05-15,54.0,55.20000076293945,53.79999923706055,55.18000030517578,1146900.0,-0.018717041652640987,1.295082172249043,-6.941253029350755,36.881555619102144,47.40728963196281,0.6854159320803603,0.964275336565585,-0.7287236923207772,-0.10578911811914082,8.6879115197221,1.4000015258789062,-0.07713922480771629,-0.9149999618530273,-1.7988552210235014,-0.031144702682553316,-1.3569275914382644,-0.47307233226779033,1.3699989318847727,12.73890457423591,-31.746470645135098,0.4419276295852373,5,0.5699996948242188,0.7749996185302734,-1.0649995803833008,-1.3950004577636719,-1.2700004577636719,0,-0.01703700312861689,-1.4912261915916245,55.02999877929688,-1.4935026331303785,54.599998474121094,1.2857116906825867,55.15999984741211,-0.01703700312861689
12669,2023-05-16,53.27000045776367,54.06000137329102,53.22999954223633,53.959999084472656,1282200.0,-0.013518510041413467,-1.1558476301826779,0.5847444476772379,38.740152371661,46.51333852443155,1.3592616674450397,1.697009610450003,0.04353387608876602,0.6164964236980026,8.800393078734636,0.8300018310546946,-0.15999508342933666,-1.5914995193481474,-2.7181016941691496,-0.46489734452714515,-2.1548006067586485,-1.0281984319376463,2.099998474121101,1.86920219327329,-45.52094685529706,0.5633010874104999,5,1.029998779296875,1.3199996948242188,-0.3000001907348633,-0.6650009155273438,-1.4399986267089844,1,-0.0026281094132794003,1.295082172249043,54.0,-1.4912261915916245,55.02999877929688,-1.4935026331303785,54.599998474121094,-0.0026281094132794003
12670,2023-05-17,52.7599983215332,53.349998474121094,52.45000076293945,53.2400016784668,1045500.0,-0.009573908989072288,1.571433242506812,0.6956584235870389,31.888551838819154,44.05972169001157,1.7963693309728868,2.1162533250180218,0.622009737909508,1.1008911547266678,8.655717784594707,0.8999977111816406,-0.2786250267574957,-1.975001525878909,-3.4217041057499245,-0.5282989460078937,-2.6983528158144168,-1.2516502359434014,2.524400634765634,10.616361403600424,-34.73151098721213,0.7233512899355083,5,1.1500015258789062,1.44000244140625,0.4050016403198242,-0.154998779296875,0.21000289916992898,2,0.018764247724828653,-1.1558476301826779,53.27000045776367,1.295082172249043,54.0,-1.4912261915916245,55.02999877929688,0.018764247724828653
12671,2023-05-18,52.63999938964844,52.7400016784668,52.02999877929688,52.349998474121094,1077100.0,-0.002274430168732411,1.8979385295674358,-0.6041643487244696,30.886852828533563,41.54138273144886,1.7631664529577833,2.1586963899703875,0.7918018469119801,1.1992747600710203,8.652384153742645,0.729999542236321,-0.327601699353103,-1.9755004882812486,-3.689707524752606,-0.26129345180989105,-2.832604006516931,-1.1183969700455663,2.4743356750488346,18.263490493523367,-24.91908686432153,0.8571035182356803,5,1.05999946594239,1.3500003814697266,0.6950006484985352,-0.034999847412109375,0.18000030517578125,3,0.020896700257839962,1.571433242506812,52.7599983215332,-1.1558476301826779,53.27000045776367,1.295082172249043,54.0,0.020896700257839962
12672,2023-05-19,52.61000061035156,53.38999938964844,52.5099983215332,52.91999816894531,1719000.0,-0.0005698856315483614,-2.4509701258096848,-1.0689537239220226,29.127717526934717,38.79489219567798,1.5659198934016985,2.084494842134376,0.8822656421496191,1.1988017589934117,8.27293089148468,0.8800010681152344,-0.36551384573608914,-1.8714992523193388,-3.7725160417032413,0.029517537064563726,-2.82200764701129,-0.9209908576273875,2.25758755151368,18.296576281261963,-21.515394882519068,0.9505083946919526,5,1.089998245239265,1.3799991607666016,0.7249994277954102,-0.005001068115234375,-0.8100013732910156,4,0.006652698537551904,1.8979385295674358,52.63999938964844,1.571433242506812,52.7599983215332,-1.1558476301826779,53.27000045776367,0.006652698537551904
12673,2023-05-22,52.59000015258789,53.040000915527344,52.27000045776367,52.86000061035156,1010900.0,-0.0003801645605709947,1.4444417533045515,0.870976077968104,32.86466402833477,37.90625104129376,1.3921329986791164,1.9733306284254581,0.9982399321702999,1.1762487679055056,8.068289141876933,0.7700004577636719,-0.4904429929949714,-1.743999671936038,-3.753874211539646,0.26587486766756996,-2.7489369417378455,-0.7390624021342305,2.0505808586718857,27.58623929584126,-13.960568568820158,1.0049372698018044,5,1.1099987030029368,1.3999996185302734,0.744999885559082,0.0149993896484375,-0.7999992370605469,0,0.012930220635154699,-2.4509701258096848,52.61000061035156,1.8979385295674358,52.63999938964844,1.571433242506812,52.7599983215332,0.012930220635154699
12674,2023-05-23,52.43999862670898,53.06000137329102,52.36000061035156,52.45000076293945,1254900.0,-0.002852282286436414,-7.235391796068659,0.03704488619508417,32.635237020541496,35.84233976675742,1.3799906953660113,1.9633000114864956,1.2028640842534415,1.2954856394397893,7.614317422711503,0.7000007629394602,-0.654224289930994,-1.7285011291503949,-3.79183812967905,0.3348358713782602,-2.760169629414726,-0.6968326288860638,1.9917358059937698,30.147034074206157,-14.192495724385896,1.0316685002643287,5,1.2600002288818501,1.5500011444091868,0.8950014114379954,0.16500091552735086,0.040000915527350855,1,0.00553014727539769,1.4444417533045515,52.59000015258789,-2.4509701258096848,52.61000061035156,1.8979385295674358,52.63999938964844,0.00553014727539769
12675,2023-05-24,51.95000076293945,52.61999893188477,51.9000015258789,52.22999954223633,1318000.0,-0.009343971712462151,-2.789487421446718,27.993897787928244,25.64103232907881,33.81186331207528,1.527386275545446,2.3575859848746035,1.7242189031976238,1.7384641492642885,8.043635052065781,0.7199974060058736,-0.8229364140868896,-2.0809989929199233,-4.351337593002853,0.18933960716300646,-3.2161682929613846,-0.945829692878462,2.2895948174908227,3.355658305043549,-38.60444754733186,1.1351693000414635,5,1.6849994659423828,1.9750003814697266,1.552499771118164,0.654998779296875,1.1300010681152344,2,-0.0023098927838779426,-7.235391796068659,52.43999862670898,1.4444417533045515,52.59000015258789,-2.4509701258096848,52.61000061035156,-0.0023098927838779426
12676,2023-05-25,51.06000137329102,51.93000030517578,50.77000045776367,51.9000015258789,1113400.0,-0.017131845554915648,1.5777839943372793,3.000013623978151,18.50698718842436,30.796972305714448,2.0813004362449234,3.087708702342404,2.602352545362784,2.5888845892464403,9.197505518721123,1.1800003051757812,-0.9214033858088371,-2.768998527526847,-5.338109443008378,-0.19988761204531613,-4.053553985267612,-1.4844430697860815,2.9456348016841147,11.068741746346095,-26.815390141736284,1.2845554577407663,5,1.9249992370605398,2.2999992370605398,2.602497100830071,1.5699977874755788,2.5200004577636648,3,0.03740696819509304,-2.789487421446718,51.95000076293945,-7.235391796068659,52.43999862670898,1.4444417533045515,52.59000015258789,0.03740696819509304
12677,2023-05-26,50.97000122070313,51.06999969482422,50.45000076293945,50.9000015258789,1078900.0,-0.0017626351384112393,3.5926417813444855,-0.08333295489123135,19.286867351664256,28.842006942665794,1.7151964896968153,3.003263934576573,2.66662360229234,2.635825890998028,10.303368700019716,0.6199989318847656,-1.1635904067389191,-2.650498771667472,-5.439095148000163,0.13809760466521936,-4.044796959833818,-1.2562005835011263,2.6473586682066284,19.92338452724095,-14.214509996832401,1.394298188166347,5,1.2849998474121023,2.229999542236321,2.6924972534179616,1.6599979400634695,2.3400001525878906,4,0.036295829503917076,1.5777839943372793,51.06000137329102,-2.789487421446718,51.95000076293945,-7.235391796068659,52.43999862670898,0.036295829503917076
12678,2023-05-30,51.0099983215332,51.56999969482422,50.95000076293945,51.18999862670898,1768200.0,0.0007847184593321455,-3.133389283080288,-2.5714441416887497,21.025587186778935,26.873721922123337,1.348247136282545,2.768101186518521,2.61114794528514,2.5458591444271406,10.796931579625038,0.6199989318847656,-1.3373178432236301,-2.3965015411376953,-5.300177825971353,0.5071747436959626,-3.8483396835545207,-0.9446633987208699,2.1639312897407166,21.45584013937521,-11.462622288177915,1.4518381424168285,5,0.9100017547607422,2.19000244140625,2.697500228881836,1.6650009155273438,1.6200027465820241,1,0.015487177838111377,3.5926417813444855,50.97000122070313,1.5777839943372793,51.06000137329102,-2.789487421446718,51.95000076293945,0.015487177838111377
12679,2023-05-31,51.459999084472656,51.81000137329102,50.86000061035156,51.15999984741211,1665100.0,0.0088218148940713,-1.111118175383288,-1.6666596024245137,16.606473833848497,25.175713254904377,0.6867122623888591,2.187687204187881,2.1315581616849215,2.0745036309603506,11.864997335915955,0.9500007629394602,-1.5690836930638952,-1.7925006866455107,-4.768848357426862,1.1838469841358403,-3.280674522036186,-0.30432685125483516,1.3325804880344378,46.543740726937614,20.016081034107415,1.4881738353906742,5,0.46000099182128906,1.7400016784667969,2.247499465942383,1.2150001525878906,0.5800018310546875,2,0.0064127834614411405,-3.133389283080288,51.0099983215332,3.5926417813444855,50.97000122070313,1.5777839943372793,51.06000137329102,0.0064127834614411405
12680,2023-06-01,50.90999984741211,51.72999954223633,50.27999877929688,51.70000076293945,2800800.0,-0.010687898306366295,2.411772625683264,-2.6333430820289156,16.63651006618815,23.592341836865995,1.0579463796712716,2.5934217006686424,2.701383639312212,2.5802532210936064,13.043078961345078,1.450000762939446,-1.684144097510618,-2.1664999008178683,-5.26352204088154,0.9305222392458035,-3.715010970849704,-0.6179888307860324,1.5546186917555147,38.181847606452806,14.326208730224856,1.548511070031837,6,0.9249992370605469,2.145000457763672,2.927499771118164,1.8950004577636719,2.0400009155273438,3,0.030838729120601815,-1.111118175383288,51.459999084472656,-3.133389283080288,51.0099983215332,3.5926417813444855,50.97000122070313,0.030838729120601815
12681,2023-06-02,51.97999954223633,52.2400016784668,50.5099983215332,50.68999862670898,2683800.0,0.021017475899258065,-1.096971826752794,-1.6329106589278388,25.283614036367553,23.165219226802975,-0.12909556481363893,1.371647445750554,1.7078959185183038,1.470339598391874,14.304858367835916,1.7300033569335938,-1.7537852886027423,-0.9555002212524428,-3.9780152578618484,2.0670148153569627,-2.4667577395571456,0.55575729705226,-1.700000762939446,86.73460450795339,66.05056772703236,1.511257518304702,6,-0.3099994659423757,1.0750007629394531,1.890000343322754,0.8250007629394531,1.8699989318847656,4,0.021162029598029486,2.411772625683264,50.90999984741211,-1.111118175383288,51.459999084472656,-3.133389283080288,51.0099983215332,0.021162029598029486
12682,2023-06-05,52.27999877929688,52.86999893188477,51.97000122070313,52.02999877929688,1802500.0,0.0057714359311755725,-3.864916694160343,0.19379831207158507,34.191150174396384,23.312606576365383,-0.5373348351862646,0.8946289042301814,1.5091373355391582,1.139270218783885,15.385210151811773,0.8999977111816406,-1.7290658744414458,-0.514000892639153,-3.368171194610021,2.3401694093317147,-1.941086043624587,0.9130842583462808,-2.0,77.22007267071506,53.23710052786335,1.4270851509854325,6,-0.6099987030029297,0.7750015258788991,1.6925010681152273,0.5250015258788991,2.0,0,0.02486616453925028,-1.096971826752794,51.97999954223633,2.411772625683264,50.90999984741211,-1.111118175383288,51.459999084472656,0.02486616453925028
12683,2023-06-06,52.31000137329102,52.86999893188477,52.06999969482422,52.540000915527344,1968300.0,0.0005738828365471349,-1.253509775793447,-0.9199981689452841,39.873422815119135,24.116849442429565,-0.683063543733752,0.7079653774985886,1.5251054830805018,1.0625684227969927,16.53935997586584,0.799999237060554,-1.687809916495418,-0.36149845123290447,-3.0668089381574504,2.3438120356916414,-1.7141536946951774,0.9911567922293685,-1.9264025878906281,78.3784739149838,49.466787759507454,1.3526552434622734,6,-0.7350025177001953,0.7449989318847585,1.6624984741210866,0.4949989318847585,1.8499984741210866,1,0.01911680316855402,-3.864916694160343,52.27999877929688,-1.096971826752794,51.97999954223633,2.411772625683264,50.90999984741211,0.01911680316855402
12684,2023-06-07,53.4000015258789,53.63000106811523,52.09000015258789,52.4900016784668,1880600.0,0.02083731837071645,1.2481782718015817,-3.9565289502928285,56.01507236816155,27.491742780105422,-1.8132490271597348,-0.48569537486950765,0.5111311947671382,-0.06603134251751896,17.231026474843635,1.5400009155273366,-1.6073785774449902,0.7785017013549762,-1.827436640321551,3.3844400430315034,-0.5244674694832909,2.0814708721932433,-2.916946734619131,93.13434671361206,59.351051842674785,1.3029691708382636,6,-1.4450016021728445,-0.5750026702880717,0.6074981689453196,-0.5950012207031179,-0.10000228881835227,2,-0.01441948381575442,-1.253509775793447,52.31000137329102,-3.864916694160343,52.27999877929688,-1.096971826752794,51.97999954223633,-0.01441948381575442
12685,2023-06-08,53.47000122070313,53.599998474121094,52.88999938964844,53.5099983215332,1435200.0,0.0013108556708618657,5.4546132371555895,-0.04395286542499599,57.87478519693847,31.865942558829214,-1.8382765979998723,-0.7260206999961056,0.49858355751031525,-0.16998498840207787,18.271280259530116,0.7099990844726562,-1.568095555657493,0.9330013275146527,-1.424071434604791,3.2900740896340963,-0.2455350535450691,2.1115377085743745,-2.7981296528320385,94.8718042768592,56.68295095730973,1.1785363810597216,6,-1.5150012969970774,-0.6450023651123047,0.8524990081787038,-0.6650009155273509,-0.460002899169929,3,-0.026743973677376798,1.2481782718015817,53.4000015258789,-1.253509775793447,52.31000137329102,-3.864916694160343,52.27999877929688,-0.026743973677376798
12686,2023-06-09,53.22999954223633,53.52000045776367,53.13000106811523,53.52000045776367,909800.0,-0.00448852951164469,1.6896424719160734,7.250548402481021,55.656925033535224,35.907060079037095,-1.4059394644160932,-0.6260145078813792,0.7670308062993527,0.04118825164867701,19.32180945995897,0.3899993896484446,-1.5204480453712677,0.7614995956420927,-1.415918118949314,2.9389173102334993,-0.3272092616536142,1.8502084529377996,-2.380640204350584,75.90352032245707,33.74441699903281,1.0887088572957042,6,-1.2749996185302734,-0.4050006866455007,1.1275005340576172,-0.4249992370605469,0.4799995422363281,4,-0.005260168733886683,5.4546132371555895,53.47000122070313,1.2481782718015817,53.4000015258789,-1.253509775793447,52.31000137329102,-0.005260168733886683
12687,2023-06-12,53.2599983215332,53.4900016784668,52.849998474121094,53.34000015258789,834700.0,0.0005635690316523334,2.3683946353999357,0.2758675120359896,56.101989341078536,39.8044380961815,-1.2035024512963872,-0.838401587878721,0.7635112539823226,0.004117840978061338,20.50503530733218,0.6400032043457031,-1.3777096653988607,0.8799983978271513,-0.9797696052312261,2.7397664008855287,-0.04988560370203743,1.80988239935634,-2.2438004798336877,76.2818960984977,30.945993796720202,0.9298840015291869,6,-1.3049983978271484,-0.4349994659423757,1.1875019073486328,-0.4549980163574219,1.520000457763679,0,0.011077735095409436,1.6896424719160734,53.22999954223633,5.4546132371555895,53.47000122070313,1.2481782718015817,53.4000015258789,0.011077735095409436
12688,2023-06-13,53.08000183105469,53.25,52.70000076293945,52.95000076293945,1015400.0,-0.0033795812270189796,1.34043520254531,-1.6249761586877742,55.79713800583685,44.15895633751354,-0.7811423151942591,-0.7703597435429685,0.9526447053455485,0.18390781103448717,21.06221001171961,0.55999755859375,-1.0841060881020823,0.7460018157958999,-0.9861877606319567,2.4781913922237564,-0.12009297241802841,1.6120966040098281,-1.9069757957702294,64.28578505927669,16.325159463235643,0.8660947882139284,6,-1.1250019073486328,-0.2550029754638601,1.457498550415039,-0.27500152587890625,2.6599998474121094,1,0.022607326805707206,2.3683946353999357,53.2599983215332,1.6896424719160734,53.22999954223633,5.4546132371555895,53.47000122070313,0.022607326805707206
12689,2023-06-14,53.13000106811523,53.88999938964844,53.02000045776367,53.27000045776367,1035600.0,0.00094195997241453,-3.833319204848896,-1.0769095337305046,61.61418948854458,49.15647627333092,-0.636247919325001,-0.8763142438333134,0.9344736051986544,0.12313303403605147,20.86145485996723,0.8699989318847656,-0.7771393889380604,0.8030010223388615,-0.9143300966134476,2.5203321412911706,-0.05566453713728947,1.6616665818150125,-1.8095565308609238,36.134521126714816,-16.7467340345055,0.858665559476154,6,-0.930002212524407,-0.30500221252439985,1.3774995803833079,-0.325000762939446,2.4199981689453196,2,0.019386387325239784,1.34043520254531,53.08000183105469,2.3683946353999357,53.2599983215332,1.6896424719160734,53.22999954223633,0.019386387325239784
12690,2023-06-15,53.75,53.88000106811523,53.29999923706055,53.459999084472656,991500.0,0.011669469591952364,1.109085864891137,-2.0714441416892684,77.9626000566256,55.009696942248475,-0.9063385406955504,-1.494990843539611,0.3470712202028068,-0.5039859249666065,20.00577553955434,0.75,-0.45908710080227877,1.373499870300293,-0.450161023519307,3.197160764119893,0.46166942339048944,2.2853303172100965,-2.2239910745541636,88.23533183096063,28.823117696104504,0.9118304469098001,6,-0.8199996948242188,-0.9250011444091726,0.7575006484985352,-0.9449996948242188,1.8100013732910227,3,-0.008372107217478164,-3.833319204848896,53.13000106811523,1.34043520254531,53.08000183105469,2.3683946353999357,53.2599983215332,-0.008372107217478164
12691,2023-06-16,53.7400016784668,54.36999893188477,53.68000030517578,53.9000015258789,2354400.0,-0.00018601528433870307,-3.9285159602730717,-0.5517218699849799,79.28123883513612,60.019706793441784,-0.69334149402507,-1.473926710725756,0.3296146513390852,-0.5084232833318509,18.932125446617736,0.6899986267089915,-0.13147228134442202,1.3085014343261747,-0.6123791135393546,3.229381982191704,0.3480611603934136,2.268941708258936,-2.0248735158847495,62.27557220521697,-2.043654419442639,0.9604402739327647,6,-0.5200023651123047,-0.9150028228759695,0.7674989700317383,-0.9350013732910156,1.9199981689453125,4,-0.013583984632179469,1.109085864891137,53.75,-3.833319204848896,53.13000106811523,1.34043520254531,53.08000183105469,-0.013583984632179469
12692,2023-06-20,52.959999084472656,53.81000137329102,52.88999938964844,53.70000076293945,1197600.0,-0.014514376063123224,-1.0909110613081956,4.62501490117561,67.82451268439742,63.125383445583815,0.21597507879452138,-0.7023695268975985,1.0651178891852169,0.2511840596333741,18.570785972326455,0.9200019836425852,0.2439351371255043,0.5109989166259794,-1.4230608208147544,2.445058654066713,-0.4560309520943875,1.4780287853463463,-0.9793838449603385,15.56877883868603,-51.934572851738935,0.9670298687203654,6,0.2700004577636719,-0.13500022888182883,1.7150020599365234,-0.154998779296875,1.5699996948242259,1,0.014161631664753704,-3.9285159602730717,53.7400016784668,1.109085864891137,53.75,-3.833319204848896,53.13000106811523,0.014161631664753704
12693,2023-06-21,53.27000045776367,53.38000106811523,52.02000045776367,52.77000045776367,1000400.0,0.0058535003521535955,2.77777306828302,-0.6756741431126828,66.97938130310962,64.34363999391138,0.0631066182116129,-1.0106304795060765,0.7174928866389294,-0.07825567900790986,18.27993552772314,1.3600006103515554,0.5308690614879126,0.7870002746582045,-1.1811048269717475,2.7551053762881565,-0.197052276156775,1.771052825473184,1.0999984741211009,53.19152389949955,-16.262350377497704,0.9840525508149764,6,-0.07500076293945312,-0.5300006866455078,1.4024991989135742,-0.4650001525878906,0.6199989318847656,2,0.02834612931401126,-1.0909110613081956,52.959999084472656,-3.9285159602730717,53.7400016784668,1.109085864891137,53.75,0.02834612931401126
12694,2023-06-22,52.72999954223633,53.5,52.58000183105469,53.34000015258789,1068000.0,-0.01013705483174332,-1.0219828128274995,-1.220001220703125,67.10526127092523,65.36924844657656,0.5566061341308526,-0.4719885543259821,1.2083061851055419,0.4394485059449664,17.949693372755473,0.9199981689453125,0.7158010770496475,0.23249931335449503,-1.7385428131173626,2.2035414398263526,-0.7530217498814338,1.2180203765904238,1.5929994201660236,30.21274661628007,-41.41241228177982,0.9855210632359297,6,0.4650001525878906,-0.4050006866455007,1.942500114440918,0.13500022888183594,1.0100021362304688,3,0.05708329532260814,2.77777306828302,53.27000045776367,-1.0909110613081956,52.959999084472656,-3.9285159602730717,53.7400016784668,0.05708329532260814
12695,2023-06-23,51.83000183105469,53.040000915527344,51.65999984741211,52.95000076293945,1528300.0,-0.017068039427171833,1.1230798123167844,1.836061985641744,48.543710894706166,64.57889132004,1.340470130403908,0.4411775963038167,2.057960209993837,1.3239843338702784,17.493171351789062,1.3800010681152344,0.8399337721325679,-0.6614984512329087,-2.640273298894904,1.3172763964290866,-1.6508858750639064,0.3278889725980889,2.446937161254894,6.273138047043241,-60.82010451636091,0.9893874238309984,6,1.18499755859375,0.4949970245361399,2.6149978637695312,1.0349979400634766,1.4699974060058594,4,0.0717730517959767,-1.0219828128274995,52.72999954223633,2.77777306828302,53.27000045776367,-1.0909110613081956,52.959999084472656,0.0717730517959767
12696,2023-06-26,52.97000122070313,53.22999954223633,52.18000030517578,52.79999923706055,1955400.0,0.021994971047162748,2.0434821068227933,-0.1517876301511298,55.75962176530749,64.54085047828767,0.17848061907763224,-0.5780284193559382,0.8782141773478145,0.16892765705036084,16.133731737406197,1.3999977111816406,0.813369066160675,0.3830009460449304,-1.486208347241437,2.2522102393312977,-0.5516037005982568,1.3176055926881176,1.2022602058105534,60.93025318926221,-4.680342531901026,0.9346046466431851,6,0.044998168945305395,-0.6450023651123047,1.0849990844726491,-0.10500144958496804,0.30999755859375,0,0.04889560303758489,1.1230798123167844,51.83000183105469,-1.0219828128274995,52.72999954223633,2.77777306828302,53.27000045776367,0.04889560303758489
12697,2023-06-27,52.81999969482422,53.18999862670898,52.77999877929688,52.91999816894531,1101200.0,-0.002831820321353651,-3.5555461365661323,-0.5882194547290229,54.17347454172095,64.36044342671924,0.29000144663740457,-0.29758043856494965,0.9997688556271029,0.29151005776484595,14.500836159327237,0.40999984741209516,0.7622259272871048,0.14049949645995952,-1.5679753011365491,1.8489742940564682,-0.7137379023382948,0.9947368952582138,1.2517712685254025,63.04346473996828,-0.9127508053666489,0.8542373987982537,6,0.19499969482421875,-0.49500083923339133,1.0249996185302734,0.04500007629394531,-1.0600013732910156,1,0.053767515505422914,2.0434821068227933,52.97000122070313,1.1230798123167844,51.83000183105469,-1.0219828128274995,52.72999954223633,0.053767515505422914
12698,2023-06-28,51.79999923706055,52.66999816894531,51.58000183105469,52.66999816894531,1547300.0,-0.019310875873852384,1.5057417841404863,8.700122072175173,36.75494158268343,61.59830477051245,1.2397077129245417,0.8270423937105704,1.9672777877092997,1.277562483714128,13.745675277936689,1.2399978637695312,0.712007887331751,-0.9190010070800767,-2.49645995564736,0.6584579414872067,-1.7077304813637184,-0.130271532796435,2.175300881651573,11.458209156871629,-46.79099522327992,0.7887294742836426,6,1.1750011444091797,0.5249996185302805,2.0450000762939453,1.0650005340576172,-0.5,2,0.05270269464180122,-3.5555461365661323,52.81999969482422,2.0434821068227933,52.97000122070313,1.1230798123167844,51.83000183105469,0.05270269464180122
12699,2023-06-29,51.790000915527344,52.06999969482422,51.06999969482422,51.290000915527344,1114300.0,-0.0001930177930591359,-1.127654048438413,-0.574713349264464,35.9531646700093,56.93058972755508,1.1618149214787081,0.909670526321392,1.9358365850939947,1.275883308506124,13.36569038767399,1.0,0.6496785138470642,-0.9454994201660156,-2.473642446026922,0.5826436056948907,-1.7095709330964723,-0.1814279072355589,2.041581305925334,33.333392202122454,-19.445417409212382,0.7640715129304537,6,0.9299983978271484,0.5349979400634837,2.0549983978271484,1.0749988555908203,-0.45999908447265625,3,0.0405483382312799,1.5057417841404863,51.79999923706055,-3.5555461365661323,52.81999969482422,2.0434821068227933,52.97000122070313,0.0405483382312799
12700,2023-06-30,52.47999954223633,52.56999969482422,51.72000122070313,51.93000030517578,1322600.0,0.013323008582958318,1.3287644031039965,1.0999984741210938,44.167956031856036,53.02911386052396,0.30477159105211626,0.3618767130349667,1.1809358357050215,0.5686803209733498,12.33652129233046,0.8499984741210866,0.6140479114077735,-0.33400077819824503,-1.607362175711799,0.939360619315309,-0.970681476955022,0.302679920558532,1.1306560770860727,65.27777532491157,14.786933009269369,0.6366806987567767,6,-0.03999900817871094,-0.1550006866455007,1.364999771118164,0.38500022888183594,-0.9599990844726562,4,0.02400918725649781,-1.127654048438413,51.790000915527344,1.5057417841404863,51.79999923706055,-3.5555461365661323,52.81999969482422,0.02400918725649781
12701,2023-07-03,53.08000183105469,53.15999984741211,52.2400016784668,52.43000030517578,803000.0,0.011432970542148535,1.2716072639590084,1.18182259552362,48.71431008165092,50.905758015774346,-0.4455516897204177,-0.15967752538220736,0.5300472904036866,-0.03898482844280693,11.64150156912906,0.9199981689453125,0.5522008005344929,0.21100139617919922,-1.004389655039354,1.4263924473977525,-0.39669412943007387,0.8186969217884723,0.32740131430785624,94.81146928897279,45.61741627315938,0.6076955256092765,7,-0.7950019836425781,-0.7550029754638601,0.6999988555908203,-0.21500205993652344,-1.6100006103515554,0,0.004144638252012056,1.3287644031039965,52.47999954223633,-1.127654048438413,51.790000915527344,1.5057417841404863,51.79999923706055,0.004144638252012056
12702,2023-07-05,53.58000183105469,53.93000030517578,52.7400016784668,52.97000122070313,1492800.0,0.009419743458024321,-1.224297132915499,0.9384602744227973,53.41530068883429,49.398637947521536,-0.9480534037004844,-0.5874076096547256,-0.024460015123409562,-0.5291281998092074,11.343204049036462,1.1899986267089844,0.3545246415206478,0.6460012435913072,-0.5757906090777354,1.8677930962603497,0.035105317256785895,1.2568971699258285,-2.5100021362304688,87.76229372629153,38.80517014779892,0.6108959263345207,7,-1.0800018310546875,-1.25500297546386,-0.407501220703125,-0.6800022125244141,-1.9800033569335938,2,-0.005599160909022682,1.2716072639590084,53.08000183105469,1.3287644031039965,52.47999954223633,-1.127654048438413,51.790000915527344,-0.005599160909022682
12703,2023-07-06,53.31000137329102,53.47999954223633,52.63000106811523,53.18999862670898,1479900.0,-0.005039202100347362,2.6956528950293044,0.1967256172299328,51.193635831032296,47.63067956531121,-0.7507293131564694,-0.2515452629656565,0.17871240536705812,-0.24179952215920508,11.06089085165034,0.9500007629394602,0.13273441448476575,0.32600078582764525,-0.8698415198372373,1.5218430914925278,-0.27192036700479605,0.9239219386600865,-2.1828016662597705,78.3217202947189,26.596604573486076,0.5979211528324424,7,-0.8100013732910227,-0.9850025177001953,-0.582500457763679,-0.4100017547607493,-1.4500007629394602,3,-0.029075276905439984,-1.224297132915499,53.58000183105469,1.2716072639590084,53.08000183105469,1.3287644031039965,52.47999954223633,-0.029075276905439984
12704,2023-07-07,52.63000106811523,53.06999969482422,52.459999084472656,52.95000076293945,1437700.0,-0.012755585962458516,1.17858310626703,-2.666603089833808,42.63158819351549,46.97377704295669,-0.0965598056939001,0.38768772340239366,0.7758352270353797,0.43306921904378015,11.626690409795307,0.8500022888183665,-0.007277863067820078,-0.3154994964599709,-1.5045104289734468,0.873511436053505,-0.9100049627167053,0.2790059697967635,-1.4467453491210875,41.176480741811694,-5.685362034100592,0.594505466256737,7,-0.13000106811522727,-0.30500221252439985,-0.07000064849852805,0.26999855041504617,-1.5200004577636648,4,-0.02527079240096075,2.6956528950293044,53.31000137329102,-1.224297132915499,53.58000183105469,1.2716072639590084,53.08000183105469,-0.02527079240096075
12705,2023-07-10,52.040000915527344,52.66999816894531,51.61999893188477,52.66999816894531,1587300.0,-0.011210338981834544,2.3333454435361567,1.9687432944710241,39.60880252609314,45.17924157193288,0.5882188581008805,0.9118119172173778,1.3082430811784107,1.0055132636911637,12.457473337121403,1.0499992370605398,-0.18644269301566396,-0.8339996337890625,-2.0615673505432497,0.3935680829651247,-1.4477834921661596,-0.22021577541196535,-0.801810304809571,18.181893244686837,-25.626018754316295,0.6137838583770948,7,0.45999908447265625,0.28499794006348367,0.5199995040893555,0.8599987030029297,-1.729999542236321,0,-0.013643333435469085,1.17858310626703,52.63000106811523,2.6956528950293044,53.31000137329102,-1.224297132915499,53.58000183105469,-0.013643333435469085
12706,2023-07-11,52.95000076293945,52.97999954223633,52.15999984741211,52.38000106811523,1236900.0,0.017486545568845102,1.603184983348471,-0.904765364819872,49.93984163729901,44.70883791588599,-0.3631002832861938,-0.021334092784080383,0.3371426899679477,0.09105425434363212,13.213923038957063,0.9399986267089844,-0.31309057289968223,0.09000015258789062,-1.1268121328073448,1.306812437983126,-0.5184059901097271,0.6984062952855083,-1.6579739583325193,57.575802613478785,9.774650961265507,0.6084061426976168,7,-0.4500007629394531,-0.5100021362304688,-0.5050010681152344,-0.05000114440917969,-2.44000244140625,1,-0.027006615383784127,2.3333454435361567,52.040000915527344,1.17858310626703,52.63000106811523,2.6956528950293044,53.31000137329102,-0.027006615383784127
12707,2023-07-12,53.849998474121094,54.06999969482422,53.04999923706055,53.08000183105469,1356800.0,0.01699712366787276,-1.4578270061586542,1.3508720268768821,53.25841666020168,46.54255736894358,-1.2310900121793864,-0.922142876989831,-0.6160468201875844,-0.8106094820436525,13.351510159831706,1.1199989318847656,-0.2255056020509727,0.9604978561401367,-0.32387749867648097,2.2448732109567544,0.3183101787318279,1.6026855335484456,-2.505212199502786,91.02036113494212,42.08754800922709,0.6421876774083073,7,-1.279998779296875,-1.1299991607666016,-1.4874982833862305,-0.9499988555908203,-3.5900001525878906,2,-0.044196793330676276,1.603184983348471,52.95000076293945,2.3333454435361567,52.040000915527344,1.17858310626703,52.63000106811523,-0.044196793330676276
12708,2023-07-13,54.27999877929688,54.31999969482422,53.70000076293945,53.790000915527344,1086000.0,0.007985149811702064,1.1754360134384494,0.6363636363636456,58.816835883337085,49.08296528153555,-1.4218275492713204,-1.325596974248107,-1.1001747202454268,-1.2350021630098738,13.274434322091782,0.6199989318847656,-0.25870409467158595,1.3304983139038171,-0.09564038444710832,2.7566370122547426,0.6174289647283544,2.04356766307928,-2.8262039678703346,98.51848502873057,45.267194520705964,0.713069349175464,7,-1.30999946594239,-1.55999946594239,-1.9174985885620188,-1.3799991607666087,-3.6599998474121094,3,-0.04937362500822262,-1.4578270061586542,53.849998474121094,1.603184983348471,52.95000076293945,2.3333454435361567,52.040000915527344,-0.04937362500822262
12709,2023-07-14,54.15999984741211,54.40999984741211,53.709999084472656,54.20000076293945,884100.0,-0.0022107393991052104,2.043487635380558,-0.081634877384195,64.54431026591917,51.347004640875895,-1.0396168194857225,-1.185244745179773,-1.0126353342426029,-1.1232892278181978,13.959713496504566,0.7000007629394531,-0.2708972971142387,1.1589994430541992,-0.36557631846831384,2.6835752045767123,0.3967115622929427,1.9212873238154557,-2.5342327429817004,91.03942946367286,30.530204829707714,0.7622878807612571,7,-1.1450004577636719,-1.4200000762939453,-1.8450002670288086,-1.260000228881836,-3.8800010681152273,4,-0.04246675117319898,1.1754360134384494,54.27999877929688,-1.4578270061586542,53.849998474121094,1.603184983348471,52.95000076293945,-0.04246675117319898
12710,2023-07-17,53.29999923706055,54.16999816894531,53.27000045776367,54.06000137329102,1177500.0,-0.01587888871444776,-1.1951171856827845,18.999618539004565,52.134528045922394,51.72702885912828,-0.05706831759478348,-0.3801775299749153,-0.19221060652536437,-0.266600276079636,14.760203721675719,0.8999977111816406,-0.08770307064792604,0.3214988708496094,-1.169445607152781,1.8124433488519998,-0.4239733681515858,1.0669711098508046,-1.4514935131916005,50.66663953993056,-9.38494077930578,0.7454722390011957,7,-0.2849998474121094,-0.5599994659423828,-0.9099998474121094,-0.3549995422363281,-2.8999977111816477,0,-0.04108815493539886,2.043487635380558,54.15999984741211,1.1754360134384494,54.27999877929688,-1.4578270061586542,53.849998474121094,-0.04108815493539886
12711,2023-07-18,53.0099983215332,53.79999923706055,52.29999923706055,53.540000915527344,1364500.0,-0.005440917817606694,1.8571449331700884,0.6973698740149511,51.20710706795154,51.48167401236353,0.24804266456877144,-0.15565107447018534,0.04210062505138268,0.01964642018056395,15.477498978854404,1.5,0.11044165930172056,0.06799812316894815,-1.3795632345614877,1.515559480899384,-0.6557825556962698,0.7917788020341661,-0.956573067780802,33.649235976019845,-24.948870989067878,0.7237806788652174,7,0.005001068115234375,-0.26999855041503906,-0.6199989318847656,0.10500144958496094,-2.4599990844726562,1,-0.05093373012134983,-1.1951171856827845,53.29999923706055,2.043487635380558,54.15999984741211,1.1754360134384494,54.27999877929688,-0.05093373012134983
12712,2023-07-19,53.709999084472656,54.06000137329102,53.22000122070313,53.31999969482422,1182900.0,0.01320507046036079,-1.8474758185486642,-0.735844303533256,62.64900689020288,52.75449301893804,-0.4822974991303468,-0.8396311015633771,-0.7165977522717526,-0.6757651287595721,16.22580167465265,1.0500030517578196,0.23002038246801249,0.7304988861083999,-0.7573242697691356,2.2183220419859353,-0.013412691830367862,1.4744104640471676,-1.4680478632274756,66.82461798800993,2.1701227238526286,0.7439115779387694,7,-0.6949996948242188,-0.9699993133544922,-1.3199996948242188,-0.5949993133544922,-3.430000305175774,2,-0.059579236966782245,1.8571449331700884,53.0099983215332,-1.1951171856827845,53.29999923706055,2.043487635380558,54.15999984741211,-0.059579236966782245
12713,2023-07-20,54.77999877929688,54.90999984741211,53.47000122070313,54.0099983215332,1260600.0,0.01992179692912255,1.796106796440105,1.9743632379983749,67.3635171417685,55.50248512429948,-1.4771920181779379,-1.8874771584639305,-1.8227884430231427,-1.7305958854869417,15.924512436479507,1.4399986267089773,0.3046648356794037,1.724998664855967,0.03552136962604635,3.4144759600858876,0.8802600172410067,2.5697373124709273,-2.4799995422363352,95.0191173289528,25.312044328125495,0.8447386476149604,7,-1.5149993896484446,-1.789999008178718,-2.3899993896484446,-1.664999008178718,-4.0,3,-0.08251187583947028,-1.8474758185486642,53.709999084472656,1.8571449331700884,53.0099983215332,-1.1951171856827845,53.29999923706055,-0.08251187583947028
12714,2023-07-21,55.7400016784668,55.9000015258789,54.88999938964844,55.0,1247300.0,0.01752469734505957,-1.1041647626351383,0.9610405695290002,68.35585779091343,58.69660237594618,-2.1787689873216394,-2.751486193743091,-2.7969676521995694,-2.649574836978985,15.9849637986743,1.120002746582017,0.32953408424372554,2.534501457214354,0.4718671346169927,4.597135779811715,1.5031842959156734,3.5658186185130347,-3.179002380371095,95.55556261980544,24.243583247676412,1.0313171612986798,7,-1.710000991821289,-2.2550010681152344,-3.3500022888183594,-2.625001907348633,-5.05000305175782,4,-0.09185508777191087,1.796106796440105,54.77999877929688,-1.8474758185486642,53.709999084472656,1.8571449331700884,53.0099983215332,-0.09185508777191087
12715,2023-07-24,55.54999923706055,55.959999084472656,55.27000045776367,55.75,1187500.0,-0.0034087268691211925,1.2258058561856653,-0.27027068824199557,64.5808496906584,60.32338104854167,-1.6075659007327658,-2.391094059677606,-2.6481424164969383,-2.416203083273487,15.299290072506988,0.6899986267089844,0.3968900240166846,2.158499145507811,-0.04778124108463544,4.364779532100258,1.0553589522115843,3.261639338804038,-2.588319671630863,88.79781790969173,19.613251973654172,1.1031401932962235,7,-1.4200000762939453,-2.0349998474121094,-3.0375003814697266,-2.434999465942383,-4.700000762939453,0,-0.09486949649222942,-1.1041647626351383,55.7400016784668,1.796106796440105,54.77999877929688,-1.8474758185486642,53.709999084472656,-0.09486949649222942
12716,2023-07-25,55.56000137329102,55.79999923706055,55.25,55.25,1054300.0,0.00018005646026719724,-2.548366455423614,-1.550000953670714,62.406001020119895,61.3397793107548,-1.3504156086479995,-2.3158456437736348,-2.6820012374273077,-2.3660509524402826,14.797303528264708,0.5499992370605469,0.6104050592565358,2.039001274108891,-0.3588389341881708,4.436841482405953,0.8400811699603636,3.2379213782574183,-2.1785570751953216,85.40153200589212,17.7999432271059,1.1989201041485305,7,-1.4300022125244212,-2.0450019836425852,-2.682501792907722,-2.4450016021728587,-4.729999542236335,1,-0.092872565152467,1.2258058561856653,55.54999923706055,-1.1041647626351383,55.7400016784668,1.796106796440105,54.77999877929688,-0.092872565152467
12717,2023-07-26,55.65999984741211,56.2599983215332,55.40999984741211,55.52999877929688,689700.0,0.0017998285034088735,-3.594599610281154,0.4193564265058433,65.04479457795597,62.031774721268015,-1.3037702068159192,-2.3106368203347927,-2.819048594311525,-2.426098956973334,14.398173353933833,0.8499984741210938,0.9316528999867018,1.996999740600586,-0.5573120822293163,4.551311563430488,0.7198438291856348,3.274155652015537,-1.9175578792236365,78.49465600008745,11.743094415451878,1.277155911414952,7,-1.3800010681152344,-1.9950008392333984,-2.637500762939453,-2.5450000762939453,-5.490001678466797,2,-0.0918074133014779,-2.548366455423614,55.56000137329102,1.2258058561856653,55.54999923706055,-1.1041647626351383,55.7400016784668,-0.0918074133014779
12718,2023-07-27,54.52999877929688,55.68999862670898,54.38999938964844,55.43999862670898,1098400.0,-0.020301851800449966,-1.1848751887315516,-6.999941312832223,61.50118851287422,61.693650082040804,-0.15039268135210193,-1.0178079566274008,-1.7067859684237519,-1.2699769593748442,12.725374682148944,1.2999992370605398,1.0757442522528677,0.7304986953735408,-1.6930561882653876,3.1540535790124693,-0.4812787464459234,1.942276137193005,-0.3847477945732507,7.486602653154442,-59.91822269395677,1.2117774418194642,7,-0.2500000000000071,-0.8649997711181712,-1.5024995803833079,-1.414999008178718,-4.739997863769538,3,-0.07793875105703418,-3.594599610281154,55.65999984741211,-2.548366455423614,55.56000137329102,1.2258058561856653,55.54999923706055,-0.07793875105703418
12719,2023-07-28,53.88999938964844,54.68999862670898,53.65999984741211,54.63999938964844,1243600.0,-0.01173664778975625,1.4235308901275696,0.8241759623728389,61.13115113811948,62.693274870062695,0.49984329622806456,-0.22389450984675818,-1.0687939304341967,-0.6055566245319284,10.726661653097379,1.029998779296868,1.1100618589546798,-0.014500617980957031,-2.2458226400134578,2.2168214040515437,-1.1301616289972074,1.1011603930352933,2.3699989318847656,8.846141431451317,-62.108850038114525,1.1156610110162504,7,0.3899993896484375,-0.22500038146972656,-0.9224996566772461,-0.7749996185302734,-4.659999847412109,4,-0.05771016228567527,-1.1848751887315516,54.52999877929688,-3.594599610281154,55.65999984741211,-2.548366455423614,55.56000137329102,-0.05771016228567527
12720,2023-07-31,53.7400016784668,54.31999969482422,53.47999954223633,54.11000061035156,1198000.0,-0.0027834053234457867,1.1265904690163357,0.4933319091796875,55.23179202784171,63.14046208782827,0.8032939998225501,0.026708760785176366,-0.9061465360351377,-0.4162741784278978,9.292652550704824,0.8400001525878906,1.0487760444206558,-0.22749843597411967,-2.3583627623998638,1.9033658904516244,-1.2929305991869953,0.8379337272387559,2.4679966735839827,9.35259893517756,-60.680128287798645,1.0654321632128727,7,0.9999980926513672,-0.07500267028808594,-0.9800024032592773,-0.6250019073486328,-4.140003204345703,0,-0.05675480008367639,1.4235308901275696,53.88999938964844,-1.1848751887315516,54.52999877929688,-3.594599610281154,55.65999984741211,-0.05675480008367639
12721,2023-08-01,53.29999923706055,54.11000061035156,53.22000122070313,53.7599983215332,1562600.0,-0.008187614954663358,-1.8709883835401098,1.2432443578402566,46.121307239900084,61.304051015572405,1.4402129094214047,0.5101959326296708,-0.4544779530598788,0.05159231697116695,8.53685853119846,0.8899993896484304,0.9330939525993216,-0.6785007476806655,-2.7922777348279197,1.4352762394665888,-1.7353892412542962,0.3783877458929652,2.7988791625976575,2.631516205577016,-62.0718088003881,1.0568884935736271,8,1.4400005340576172,0.36499977111816406,-0.630000114440918,-0.1849994659423828,-2.8699989318847656,1,-0.045966243865082856,1.1265904690163357,53.7400016784668,1.4235308901275696,53.88999938964844,-1.1848751887315516,54.52999877929688,-0.045966243865082856
12722,2023-08-02,53.27999877929688,53.6500015258789,52.97000122070313,53.04999923706055,1320800.0,-0.0003752431153837277,-2.4872206191617896,-0.5000000000000154,42.514978950662545,58.54310232767175,1.5564842799049288,0.5339441190599743,-0.42183613194665526,0.10457324645241073,8.615392215959947,0.680000305175767,1.0061551718441777,-0.6835010528564354,-2.8133814810831765,1.4463793753703058,-1.748441266969806,0.3814391612569352,2.6461469896240146,11.3969799349538,-47.0036192023617,1.0649402141133706,8,1.335000991821282,0.38500022888182883,-0.6099996566772532,-0.16499900817871804,-2.5399971008300852,2,-0.04598342725927751,-1.8709883835401098,53.29999923706055,1.1265904690163357,53.7400016784668,1.4235308901275696,53.88999938964844,-0.04598342725927751
12723,2023-08-03,51.7599983215332,53.1500015258789,51.63999938964844,53.04999923706055,1966100.0,-0.02852853777380915,1.0268410326782758,-5.6087107956145745,35.14852279798275,54.85339843956834,2.9089547308083397,2.0362688436055976,1.0940485617532332,1.666135115946588,8.939247776484732,1.6399993896484446,1.080338592922331,-2.1260013580322266,-4.459108106853506,0.207105390789053,-3.2925547324428663,-0.9594479836215868,3.9296558835302733,3.9343921935015147,-48.25821948949305,1.1665533744106396,8,2.190000534057617,1.9050006866455078,0.9100008010864258,1.355001449584961,-0.9699974060058594,3,-0.03071870564428547,-2.4872206191617896,53.27999877929688,-1.8709883835401098,53.29999923706055,1.1265904690163357,53.7400016784668,-0.03071870564428547
12724,2023-08-04,51.29999923706055,52.93999862670898,51.06000137329102,52.09000015258789,1834700.0,-0.008887154161310806,-1.9606334216423174,0.6124033758568277,36.97918011908995,51.78654626494962,2.987023532618842,2.520759292206634,1.5493375318276748,2.1448450431044748,9.261027656395898,1.8799972534179545,0.985064009933545,-2.51950035095215,-5.069113707182289,0.030113005277989657,-3.7943070290672196,-1.24469367283708,3.984689486461427,7.361901452042827,-43.163851376020716,1.2748066781150695,8,2.3600006103515625,2.3600006103515625,1.3500003814697266,1.8150005340576172,-0.5799980163574148,4,-0.02943466557485519,1.0268410326782758,51.7599983215332,-2.4872206191617896,53.27999877929688,-1.8709883835401098,53.29999923706055,-0.02943466557485519
12725,2023-08-07,51.33000183105469,51.66999816894531,51.099998474121094,51.43999862670898,1390900.0,0.0005848458955233227,1.000013384999431,0.1392362888350128,38.67928359872522,49.1502443292391,2.565223497408674,2.5664197354472265,1.5306728563142258,2.124656736090742,8.928578808433585,0.5699996948242188,0.7305333434144856,-2.453997802734378,-5.124826094769531,0.21683048930077575,-3.7894119487519546,-1.118583656716801,3.4477244104395695,8.852476239432761,-41.99837742362354,1.335414146017578,8,2.329998016357422,2.329998016357422,1.1924972534179688,1.7849979400634766,0.20999908447265625,0,-0.04091179064692452,-1.9606334216423174,51.29999923706055,1.0268410326782758,51.7599983215332,-2.4872206191617896,53.27999877929688,-0.04091179064692452
12726,2023-08-08,51.52000045776367,51.56000137329102,50.79999923706055,51.25,1434500.0,0.0037015121747772106,3.3428409499622624,-2.454621120166623,34.15342795170852,45.71787025965605,1.946588986735783,2.3861344319174975,1.38314544214807,1.9290710773075546,8.985439659374487,0.7600021362304759,0.365864281614634,-2.1924991607666016,-5.028774739208714,0.643776417675511,-3.610636949987658,-0.7743613715455453,2.8115987995461964,25.2631804377128,-22.59356689912885,1.4181377892210558,8,1.7249984741210938,2.009998321533203,0.8624992370605469,1.5949993133544922,0.5699996948242188,1,-0.0372671189165964,1.000013384999431,51.33000183105469,-1.9606334216423174,51.29999923706055,1.0268410326782758,51.7599983215332,-0.0372671189165964
12727,2023-08-09,51.47000122070313,52.11000061035156,51.2599983215332,51.36000061035156,1547600.0,-0.0009704820771795353,-4.483793960573918,0.4074089772390379,21.901582223143265,41.3179140052415,1.497177127853341,2.370209968922481,1.4788119784649538,1.9669085793504522,9.912960218431968,0.8500022888183594,0.031494379522875704,-2.1234985351562443,-5.1300827056507785,0.8830856353382899,-3.6267906204035114,-0.6202064499089772,2.367174033771832,28.51069493976881,-12.827602157806808,1.5032920852472667,8,1.2749977111816335,2.059997558593743,0.8349981307983327,1.644998550415032,0.30999755859375,2,-0.020205962519173726,3.3428409499622624,51.52000045776367,1.000013384999431,51.33000183105469,-1.9606334216423174,51.29999923706055,-0.020205962519173726
12728,2023-08-10,51.599998474121094,51.97999954223633,51.47000122070313,51.66999816894531,1611200.0,0.002525689728673841,-2.09095322867787,-0.6363573311138443,9.090888530203458,35.53566260436194,1.0145411306776708,2.1387964605855885,1.3956447411480042,1.8304915938939672,11.09661989320947,0.509998321533196,-0.30208901396100174,-1.8595012664794908,-4.974203284738593,1.2552007517796113,-3.4168522756090454,-0.30215025734993617,1.811972137915852,37.383152580803994,2.7830560387423233,1.5573510091295517,8,0.9600009918212891,1.9300003051757812,0.8125009536743164,1.5150012969970703,0.5900001525878835,3,-0.01666660505979689,-4.483793960573918,51.47000122070313,3.3428409499622624,51.52000045776367,1.000013384999431,51.33000183105469,-0.01666660505979689
12729,2023-08-11,51.86000061035156,51.959999084472656,51.40999984741211,51.72999954223633,1368100.0,0.005038801238741675,2.3333487463442264,-1.85716621253406,14.035108592436401,30.958253333761352,0.4875750532569114,1.7893923461645187,1.1719523129531098,1.5560958307929766,12.27712853343353,0.5499992370605469,-0.6945475928795304,-1.484499168395999,-4.659556511951138,1.6905581751591399,-3.0720278401735683,0.10302950338157046,1.1862940091886855,80.91605054031781,50.975137249916465,1.5875286717775678,8,0.5949993133544922,1.6699981689453125,0.5524988174438477,1.2549991607666016,0.15999984741210938,4,-0.02063246591267187,-2.09095322867787,51.599998474121094,-4.483793960573918,51.47000122070313,3.3428409499622624,51.52000045776367,-0.02063246591267187
12730,2023-08-14,51.11000061035156,51.81999969482422,50.959999084472656,51.81999969482422,1346900.0,-0.014462012942018654,1.4225400543729383,-5.461486545966724,12.095386944894642,27.177595523205195,0.9222623115957873,2.4948216028348185,1.9680264149937727,2.3151373738319307,13.411762420233236,0.9000015258789062,-1.0260408124607423,-2.1249992370605497,-5.453849202113425,1.2038507279923252,-3.7894242195869836,-0.4605742545341158,1.621812655641527,23.664202161271252,0.7081698635318467,1.664424982526437,8,1.114999771118164,2.4199981689453125,1.3024988174438477,2.0049991607666016,0.8800010681152344,0,-0.007630588632187241,2.3333487463442264,51.86000061035156,-2.09095322867787,51.599998474121094,-4.483793960573918,51.47000122070313,-0.007630588632187241
12731,2023-08-15,50.31000137329102,50.77000045776367,50.18999862670898,50.70000076293945,1334500.0,-0.015652499070769155,1.1886911959463617,0.5492956233008357,9.284636814094668,23.48533528580876,1.4008406655625976,3.248736897825218,2.7712590755024635,3.1413332600240764,13.97565591260188,0.9200019836425852,-1.3552290089581902,-2.7899986267089787,-6.367012704566079,0.7870154511481218,-4.578505665637529,-1.0014915877804285,2.151357928651514,6.250136593837206,-9.280736348140934,1.7885070389285496,8,1.3599987030029155,2.914997100830071,2.1024980545043874,2.8049983978271413,1.0200004577636648,1,0.02444841003103826,1.4225400543729383,51.11000061035156,2.3333487463442264,51.86000061035156,-2.09095322867787,51.599998474121094,0.02444841003103826
12732,2023-08-16,50.5099983215332,50.72000122070313,50.18999862670898,50.47999954223633,1246800.0,0.003975292044980039,1.3555431225946346,-0.07692006729527899,14.361670108238528,21.175684986948294,0.8566877691595565,2.9478496908348006,2.5672148471734673,2.9787018574330943,14.83263772318462,0.5300025939941548,-1.6305481421806718,-2.430001640319823,-6.1744825109488275,1.314479230309182,-4.302242075634325,-0.5577612050053204,1.587943272371966,17.87706877959618,1.2737645964988715,1.8722404353145037,8,1.0550003051757741,2.7150001525878906,1.960000991821289,2.545001983642578,0.7400016784667969,2,0.03128097175923106,1.1886911959463617,50.31000137329102,1.4225400543729383,51.11000061035156,2.3333487463442264,51.86000061035156,0.03128097175923106
12733,2023-08-17,50.2599983215332,51.11000061035156,50.25,50.52000045776367,1401000.0,-0.004949515112009473,-5.142888283378746,-8.66709053916582,15.42853613610832,18.781168988839223,0.9739588169505069,2.995437778236635,2.8092118778385355,3.2364117968482518,16.362246035294575,0.8600006103515625,-1.820400564122707,-2.4540016174316435,-6.275704011361967,1.3677007764986797,-4.364852814396805,-0.5431504204664819,1.5326723976205727,3.9547839955175785,-13.066718229464486,1.9108511969651631,8,0.8900012969970703,2.9650001525878906,2.3850011825561523,2.795001983642578,0.7900009155273438,3,0.030242747881518595,1.3555431225946346,50.5099983215332,1.1886911959463617,50.31000137329102,1.4225400543729383,51.11000061035156,0.030242747881518595
12734,2023-08-18,50.61999893188477,50.83000183105469,50.1500015258789,50.22999954223633,4819300.0,0.007162766063948167,-1.4727489630872568,-1.4999853282080147,21.428541485887663,16.86441986519061,0.5669803562239437,2.352822614198651,2.4100871938891046,2.8944360646843634,17.31576181043074,0.6800003051757884,-1.9942160050706832,-1.8380008697509709,-5.488325323271454,1.812323583769512,-3.6631630965112123,-0.012838642990729454,0.9162442524778385,28.14358810361442,9.732651665627763,1.8251622267602412,8,0.5100021362304616,2.585000991821282,2.2250003814697195,2.4350013732910085,-1.3600006103515696,4,0.031015403554963017,-5.142888283378746,50.2599983215332,1.3555431225946346,50.5099983215332,1.1886911959463617,50.31000137329102,0.031015403554963017
12735,2023-08-21,50.27999877929688,50.63999938964844,49.83000183105469,50.599998474121094,1113600.0,-0.006716715917860827,3.049972343550325,-0.8205133221174206,21.82833709702784,15.494965325781642,0.8296173711751251,2.400857347304658,2.7039491431175477,3.2402883322491363,18.355942491977334,0.80999755859375,-1.9895534318104566,-1.9145009994506736,-5.381266779623971,1.5522647807226235,-3.6478838895373187,-0.1811181093640286,1.0067209065386606,35.15604510883874,14.13984727826622,1.7333828900866486,8,0.6900024414062429,2.765001296997063,2.5975008010864187,2.775001525878899,-1.7299995422363352,0,0.03460623947316499,-1.4727489630872568,50.61999893188477,-5.142888283378746,50.2599983215332,1.3555431225946346,50.5099983215332,0.03460623947316499
12736,2023-08-22,50.4000015258789,50.52999877929688,50.02000045776367,50.25,1209000.0,0.0023866895285491463,1.4878207633189533,-0.4687552154113799,23.626394355923622,15.686611118312793,0.5967946132871944,1.9757576065470204,2.5459885209444977,3.113322870538134,19.471890042097073,0.5099983215332102,-1.9764268447647666,-1.5364982604980568,-4.703766773359234,1.6307702523631207,-3.120132516928649,0.04713599593253548,0.5953745890004711,44.5312686264687,21.377184470562845,1.58363425643059,8,0.5049991607666087,2.644998550415046,2.4774980545044016,2.4249973297119283,-2.3400001525878764,1,0.031547621120040725,3.049972343550325,50.27999877929688,-1.4727489630872568,50.61999893188477,-5.142888283378746,50.2599983215332,0.031547621120040725
12737,2023-08-23,50.54999923706055,50.91999816894531,50.2400016784668,50.66999816894531,1167400.0,0.0029761449730241196,1.1935408450184275,-0.7999847413661942,35.20782190850677,18.58849260479094,0.3381283779286477,1.5002197027709627,2.3580262132332024,2.9557269409199165,20.085019585919696,0.6799964904785156,-1.984675925734365,-1.1310005187988281,-3.8222095001620104,1.5602084625643542,-2.476605009480423,0.2146039718827666,-0.7199974060058594,56.24985098824595,29.39788185541374,1.3456044906815916,8,0.345001220703125,2.4950008392333984,2.327500343322754,2.2749996185302805,-2.0999984741210938,2,0.015430318610613947,1.4878207633189533,50.4000015258789,3.049972343550325,50.27999877929688,-1.4727489630872568,50.61999893188477,0.015430318610613947
12738,2023-08-24,50.27999877929688,51.22999954223633,50.25,50.59000015258789,902800.0,-0.00534125542707653,-4.29731011516295,2.583367771879014,36.92306337976505,21.131598692271897,0.4483440595606112,1.5130714529312286,2.591944610477576,3.208658072468296,21.563961805354015,0.9799995422363281,-1.9866033614646312,-1.1885009765624943,-3.5878544316806114,1.2108524785556227,-2.388177704121553,0.011175750996564204,-0.42819702148437955,32.142691709287405,2.7086473823008212,1.199676727559057,8,0.545001983642571,2.765001296997063,2.5975008010864187,2.5450000762939453,-4.039997100830085,3,0.019291989742500126,1.1935408450184275,50.54999923706055,1.4878207633189533,50.4000015258789,3.049972343550325,50.27999877929688,0.019291989742500126
12739,2023-08-25,50.77999877929688,50.97999954223633,50.209999084472656,50.38000106811523,1171700.0,0.009944312095048868,-1.08107759798337,-1.2903094813265998,43.70705187295738,24.644005906501093,-0.24693264436299245,0.8096424987099269,2.059316788259075,2.705180596693914,22.859405561135134,0.7700004577636719,-1.9068178990387565,-0.5330009460449148,-2.659130549994579,1.5931286579047494,-1.5960657480197469,0.5300638559299173,-0.8730691101074299,67.85703581189203,34.339892402490335,1.0630648019748312,8,-0.2499980926513743,2.265001296997063,2.3475008010864187,2.0450000762939453,-3.9899978637695384,4,0.005317063100713337,-4.29731011516295,50.27999877929688,1.1935408450184275,50.54999923706055,1.4878207633189533,50.4000015258789,0.005317063100713337
12740,2023-08-28,50.68999862670898,51.15999984741211,50.65999984741211,50.88999938964844,834300.0,-0.0017723543669047048,-2.846178675704623,-0.500004768398867,40.28100136328619,28.088046411966815,-0.24895544268336067,0.6950645589665712,2.0949831173310898,2.7876318916895926,23.99266058131061,0.5,-1.7888183344043043,-0.470500946044929,-2.2771957851829256,1.3361938930930677,-1.3738483656139309,0.4328464735240729,-0.7301461625976486,55.37179139580135,19.950913704864604,0.9033474195689997,8,-0.15999794006346946,2.355001449584968,3.067502021789558,2.4000015258789134,-3.1999969482421804,0,-0.028210699228985447,-1.08107759798337,50.77999877929688,-4.29731011516295,50.27999877929688,1.1935408450184275,50.54999923706055,-0.028210699228985447
12741,2023-08-29,50.849998474121094,51.13000106811523,50.540000915527344,50.709999084472656,993200.0,0.003156438187942978,-1.4583558508439798,-0.6999942779759045,42.922338637333446,31.261454026310695,-0.3624129302894872,0.36059354383674247,1.8817107379706215,2.590918683846418,25.01873623493308,0.5900001525878835,-1.7175026428556635,-0.18800106048583842,-1.6905267642794257,1.3145246433077489,-0.9392639123826356,0.5632617914109588,-0.839340126884764,62.74501004162506,25.35741680861065,0.7512628518967949,8,-0.31999778747558594,2.1950016021728516,2.972500801086426,2.270000457763672,-3.2399978637695312,1,-0.04523105813328743,-2.846178675704623,50.68999862670898,-1.08107759798337,50.77999877929688,-4.29731011516295,50.27999877929688,-0.04523105813328743
12742,2023-08-30,50.83000183105469,51.15999984741211,50.5099983215332,50.75,1318900.0,-0.0003932476630571502,-1.3214125148158744,0.5714441416893733,40.98363877736623,34.100909875339354,-0.32659513036237087,0.19777134060147006,1.8722497842253176,2.5700405287946495,25.909587855397554,0.6500015258789062,-1.5442726160561193,-0.08549785614013672,-1.1556773550374686,0.9846816427571952,-0.6205876055888027,0.4495918933085292,-0.7705698360183604,60.78455571886442,22.429919591157777,0.5350897494486672,8,-0.3000011444091797,2.214998245239258,2.992497444152832,2.289997100830078,-2.4500007629394602,2,-0.054495383788700336,-1.4583558508439798,50.849998474121094,-2.846178675704623,50.68999862670898,-1.08107759798337,50.77999877929688,-0.054495383788700336
12743,2023-08-31,50.16999816894531,51.13000106811523,50.09000015258789,50.88999938964844,1634700.0,-0.012984529575722825,-1.3636458215929717,-8.999809269502194,31.905748350775852,35.26504397143804,0.3568232130828193,0.7721364213988693,2.4845253976594037,3.186992281053527,26.04231868948973,1.0400009155273366,-1.2636808618853763,-0.66600151062012,-1.7078914235225966,0.37588840228235654,-1.1869464670713583,-0.14505655416888175,1.0600013732910156,7.4764522592283615,-24.441301707324392,0.5209449564512398,8,0.3600025177001953,2.5900020599365234,3.8025007247924805,3.1000003814697266,-1.5999984741210938,3,-0.03428338586367574,-1.3214125148158744,50.83000183105469,-1.4583558508439798,50.849998474121094,-2.846178675704623,50.68999862670898,-0.03428338586367574
12744,2023-09-01,49.790000915527344,50.41999816894531,49.15999984741211,50.27000045776367,1780900.0,-0.00757419308923124,2.230785783803082,0.6666649006061119,34.651149999379,36.689800960588165,0.6780030886495183,1.0890439511837684,2.828803459053681,3.51905543565298,26.105059333105903,1.2599983215332031,-1.080900167414768,-0.9704988479614229,-2.086987929987856,0.14599023406501033,-1.5287433889746396,-0.4122543069482063,1.4171986389160125,31.50005340576172,-1.4013372369315462,0.5582445410132166,9,0.404998779296875,2.134998321533203,4.182497978210449,3.4799976348876953,-0.6399993896484446,4,-0.07129944108824982,-1.3636458215929717,50.16999816894531,-1.3214125148158744,50.83000183105469,-1.4583558508439798,50.849998474121094,-0.07129944108824982
12745,2023-09-05,49.22999954223633,49.709999084472656,48.540000915527344,49.709999084472656,2411000.0,-0.01124726577613655,3.874997019764919,1.0,36.69947684120321,38.14236568117479,1.1995436193057785,1.5638301646690849,3.3748559782768126,4.032489175738846,26.32967064450613,1.25,-0.911654542727085,-1.4255001068115263,-2.700250875062288,-0.15074933856076456,-2.0628754909369107,-0.7881247226861419,1.9000015258788991,26.33583618343751,-9.52628159772571,0.6373753841253824,9,0.6550006866455078,2.200000762939453,4.742499351501465,4.039999008178711,0.45999908447264914,1,-0.04956324699161563,2.230785783803082,49.790000915527344,-1.3636458215929717,50.16999816894531,-1.3214125148158744,50.83000183105469,-0.04956324699161563
12746,2023-09-06,49.599998474121094,49.75,49.09000015258789,49.349998474121094,1573700.0,0.007515720806930526,1.399986128450548,-0.5208338300391802,39.243499457555444,38.59077429773575,0.7868790088719706,1.0989584570003217,2.958168806708805,3.616803027323911,26.35593566555881,0.6599998474121094,-0.7886690412784318,-0.9595010757446261,-2.2492257241734563,0.3302235726842042,-1.6043633999590412,-0.3146387515302109,1.3746025848388612,40.45793857752501,2.2249618348280222,0.6448623242144146,9,0.2850017547607422,1.7250022888183594,4.602500915527344,3.6700000762939453,-0.34999847412109375,2,-0.04254025928559635,3.874997019764919,49.22999954223633,2.230785783803082,49.790000915527344,-1.3636458215929717,50.16999816894531,-0.04254025928559635
12747,2023-09-07,50.43000030517578,50.7599983215332,49.599998474121094,49.93999862670898,1672600.0,0.016733908398963715,1.0173950541522232,1.960006713867216,51.76717188259618,40.24011968693921,-0.0692132584217191,0.19715573575859935,2.0949965567573727,2.752342453073382,26.486475965551627,1.1599998474121094,-0.6219346958485517,-0.07749919891357138,-1.2944650197540426,1.1394666219268998,-0.685982109333807,0.5309837115066642,0.39852474517821435,72.97294510812992,29.148049329311483,0.6084829104202357,9,-0.5799999237060547,0.6650009155273438,3.7724990844726562,2.839998245239258,-0.6800003051757812,3,-0.05591908938645784,1.399986128450548,49.599998474121094,3.874997019764919,49.22999954223633,2.230785783803082,49.790000915527344,-0.05591908938645784
12748,2023-09-08,50.7400016784668,50.86999893188477,50.36999893188477,50.45000076293945,1724300.0,0.006147161836506987,-1.2221996168388203,0.5918365758148936,51.260532486620434,41.07939531067955,-0.34319140792086245,-0.19033656060324944,1.7876257997086213,2.403586964196677,26.573383608779586,0.5,-0.45803566206679847,0.2755020141601534,-0.8350503500963384,1.3860543784166452,-0.2797741679680925,0.8307781962883993,-2.200000762939453,94.4207139875078,46.60411683326588,0.5552761821282447,9,-0.8900012969970703,0.10499954223632812,3.3999977111816406,2.529996871948242,-0.4900016784667969,4,-0.04651163839738526,1.0173950541522232,50.43000030517578,1.399986128450548,49.599998474121094,3.874997019764919,49.22999954223633,-0.04651163839738526
12749,2023-09-11,50.790000915527344,51.08000183105469,50.58000183105469,50.63999938964844,1234900.0,0.0009854007766374462,-2.703749752748029,0.5172450080239931,55.70472032388213,42.793141861856874,-0.4376457633819868,-0.3421498309032813,1.7412147371023678,2.320798448808432,26.523413713610218,0.5,-0.4028297642799217,0.3790012359619155,-0.5340139350802602,1.2920164070040911,-0.07750634955917235,0.8355088214830033,-2.20340003967285,88.58264523628587,37.54672526770263,0.45650758552108933,9,-0.9400005340576172,-0.05000114440917969,3.017498016357422,2.4799976348876953,-0.7700004577636719,0,-0.04370941485894786,-1.2221996168388203,50.7400016784668,1.0173950541522232,50.43000030517578,1.399986128450548,49.599998474121094,-0.04370941485894786
12750,2023-09-12,50.72000122070313,50.93999862670898,50.5099983215332,50.849998474121094,1439500.0,-0.0013782180264306776,1.7742173656232354,-0.8666395402064528,53.61990754965165,43.98176062989223,-0.40559532035337753,-0.3192332536062281,1.7918190629092052,2.3421001337964853,26.167381748919027,0.43000030517577414,-0.337719028432133,0.32850151062012145,-0.5370812273288053,1.1940842485690482,-0.1042898583543419,0.7612928795945848,-2.033664306640631,81.90953232617778,28.809449427694517,0.432791368974464,9,-0.8700008392334055,-0.395000457763679,2.9399986267089773,2.549997329711907,-0.9000015258789134,1,-0.030954251913215325,-2.703749752748029,50.790000915527344,-1.2221996168388203,50.7400016784668,1.0173950541522232,50.43000030517578,-0.030954251913215325
12751,2023-09-13,51.540000915527344,51.79999923706055,50.77000045776367,50.77999877929688,1653900.0,0.016167186023045677,-1.6410266442349075,-5.846293796584572,59.72496708043765,46.06413044134461,-1.2487438729193556,-1.0986901426064009,0.9422097502244426,1.4818277883218371,24.899508267744174,1.0799980163574148,-0.316828619036869,1.087001228332518,0.08220985345032972,2.0917926032147065,0.5846055408914239,1.5893969157736123,-2.757917404785154,88.18189857417069,34.014588033392194,0.5023956874410939,9,-1.3700008392333984,-1.2150001525878906,2.1199989318847656,1.7299976348876953,-2.0900001525878906,2,-0.035894494682886635,1.7742173656232354,50.72000122070313,-2.703749752748029,50.790000915527344,-1.2221996168388203,50.7400016784668,-0.035894494682886635
12752,2023-09-14,52.09000015258789,52.13999938964844,51.72999954223633,51.77000045776367,1313100.0,0.010671308251662293,-1.049991416963894,0.4210510465291411,66.85290254476578,49.94714757401016,-1.7893898899100549,-1.606622804389751,0.35226248776356783,0.890193770662286,23.52369491154953,0.5999984741210938,-0.25587295580699276,1.5580003738403292,0.31429381693686764,2.8017069307437907,0.9361470953885984,2.17985365229206,-3.1268416982666025,97.1751850774254,38.56038283346581,0.6218532784517297,9,-1.75,-1.75,1.2974987030029297,1.1799983978271484,-3.270000457763672,3,-0.054521024078875824,-1.6410266442349075,51.540000915527344,1.7742173656232354,50.72000122070313,-2.703749752748029,50.790000915527344,-0.054521024078875824
12753,2023-09-15,51.77999877929688,52.38999938964844,51.77000045776367,51.93000030517578,2941500.0,-0.0059512645878847525,-6.29418364599228,-0.46875521541136944,59.65250908383937,52.72507636117242,-1.3711879385728807,-1.2405096783571423,0.6265942043206039,1.1523432487953684,22.67186785521104,0.6199989318847656,-0.2242539361648781,1.17199897766114,-0.18255087116741464,2.5265488264896945,0.49472405324686264,1.8492739020754172,-2.56269305014942,67.55317745839889,9.689927038159183,0.677274924414276,9,-1.3149986267089915,-1.3149986267089915,1.3575000762939382,1.489999771118157,-3.279998779296882,4,-0.03920430334402658,-1.049991416963894,52.09000015258789,-1.6410266442349075,51.540000915527344,1.7742173656232354,50.72000122070313,-0.03920430334402658
12754,2023-09-18,52.18999862670898,52.31000137329102,51.81000137329102,51.97000122070313,1854000.0,0.007918112342173877,1.1738993423834403,-1.4666344539951937,63.636363636363704,55.71806378285693,-1.570054327661829,-1.609371640446419,0.20687529935664628,0.6930367468325116,21.70095437605815,0.5300025939941406,-0.1692575858324119,1.5034988403320213,-0.024806481387727786,3.0318041620517704,0.7393461794721432,2.2676515011918994,-2.655423531511417,89.36166758990367,29.895115874660547,0.7641526608598759,9,-1.4499988555908132,-1.7249984741210866,0.8550004959106516,1.0799999237060618,-2.75,0,-0.037171846670947306,-6.29418364599228,51.77999877929688,-1.049991416963894,52.09000015258789,-1.6410266442349075,51.540000915527344,-0.037171846670947306
12755,2023-09-19,52.02000045776367,52.29999923706055,51.91999816894531,52.20000076293945,1393300.0,-0.003257293991540844,1.0000200774991468,-0.8181928525602651,60.617081125689204,58.092906190427335,-1.0758075793780506,-1.372712822588099,0.383999009629278,0.8290046532490081,20.443997974181727,0.3800010681152344,-0.0037166612230024043,1.2465005874633803,-0.3793599731831705,2.872361148109931,0.43357030714010136,2.0594308677866593,-2.1998829331210246,77.16054470145265,17.36064436678933,0.8129302803232769,9,-1.0250015258789062,-1.5550003051757812,0.972498893737793,1.2499980926513672,-2.479999542236328,1,-0.03844675091119709,1.1738993423834403,52.18999862670898,-6.29418364599228,51.77999877929688,-1.049991416963894,52.09000015258789,-0.03844675091119709
12756,2023-09-20,51.9900016784668,52.540000915527344,51.77000045776367,52.290000915527344,1067800.0,-0.0005766777976334847,-1.08107759798337,1.666659602424448,60.507244123328135,59.06402532828645,-0.7500052315998644,-1.283282170313484,0.39158515176239916,0.818066423689487,19.21900557834443,0.7700004577636719,0.18147427610040268,1.1370018005371065,-0.565641827186866,2.839645428261079,0.2856799866751203,1.9883236143990928,-1.9128959673235713,32.09897474297932,-26.43722177205911,0.851321813861987,9,-0.5350017547607422,-1.4500007629394531,0.8874979019165039,1.2799968719482422,-2.200000762939453,2,-0.04173883272908896,1.0000200774991468,52.02000045776367,1.1738993423834403,52.18999862670898,-6.29418364599228,51.77999877929688,-0.04173883272908896
12757,2023-09-21,51.33000183105469,51.93999862670898,51.31999969482422,51.93999862670898,1420500.0,-0.012694745645401073,1.032794061548299,2.033327823201024,60.50728593799463,60.09144237843913,0.05708905513758111,-0.5922133854356559,0.9920269508913151,1.4322370941635256,18.264415828480665,0.6700019836425781,0.39699072157418414,0.4380018234252958,-1.2711394849499058,2.1471431318004974,-0.41656883076230145,1.292572477612893,-0.9573486953853703,0.8198464116867199,-61.52405864397497,0.8545706541876003,9,0.19499778747558594,-0.7900009155273438,1.117497444152832,1.8949966430664062,-2.4000015258789062,3,-0.03662577442141901,-1.08107759798337,51.9900016784668,1.0000200774991468,52.02000045776367,1.1738993423834403,52.18999862670898,-0.03662577442141901
12758,2023-09-22,51.25,51.58000183105469,50.88999938964844,51.1500015258789,1325800.0,-0.0015585783791319807,-1.225804466867655,-0.16393278593183644,63.98466228975334,61.0114359302026,0.24254858061675577,-0.45936748506648684,0.9964508315486569,1.46308417800725,17.79295233331217,0.69000244140625,0.5924876137932245,0.30949993133545206,-1.3814731569139127,2.000473019584817,-0.5359866127892303,1.1549864754601344,-0.6172651307477182,21.818198632258902,-42.5920025061874,0.8454865441246835,9,0.27499961853027344,-0.7099990844726562,1.144998550415039,1.9749984741210938,-2.770000457763672,4,-0.047414640100990835,1.032794061548299,51.33000183105469,-1.08107759798337,51.9900016784668,1.0000200774991468,52.02000045776367,-0.047414640100990835
12759,2023-09-25,51.04999923706055,51.22999954223633,50.58000183105469,50.9000015258789,1193100.0,-0.003902453911013737,1.549019021190339,1.4999999999999645,68.72427434420199,62.68969890737486,0.5401065867246686,-0.25096914330480047,1.1208598802346472,1.6242435318958428,17.384761890019433,0.6699981689453125,0.6679294921734851,0.09599914550781108,-1.5938894725130481,1.7858877635286703,-0.7489451635026185,0.9409434545182407,1.4900016784667969,23.979470691044412,-43.377779545218715,0.8449443090104293,9,0.5100021362304688,-0.5099983215332031,1.1374998092651367,2.174999237060547,-2.259998321533203,0,-0.049951014205095956,-1.225804466867655,51.25,1.032794061548299,51.33000183105469,-1.08107759798337,51.9900016784668,-0.049951014205095956
12760,2023-09-26,49.2599983215332,50.959999084472656,49.11999893188477,50.959999084472656,1760600.0,-0.03506368153337536,1.1647050903746172,-11.333511355254924,47.29299353384781,61.308368513309325,2.348160813001897,1.5034915351233522,2.84063520890507,3.366356340821099,17.688095398998584,1.9300003051757741,0.6845136807056917,-1.6225017547607408,-3.4728153555494856,0.22781184602800408,-2.5476585551551096,-0.6973449543663719,3.240802612304691,4.093547030616632,-63.91236974703216,0.9251568003943723,9,1.5700016021728516,1.2800025939941406,2.9075021743774414,3.9450016021728516,0.24000167846679688,1,0.003654086709480975,1.549019021190339,51.04999923706055,-1.225804466867655,51.25,1.032794061548299,51.33000183105469,0.003654086709480975
12761,2023-09-27,48.54999923706055,49.36000061035156,48.41999816894531,49.16999816894531,1643100.0,-0.014413298998475432,-1.1363665919622692,0.36470509037462556,34.74025069249751,57.74029608527951,2.8937318759687187,2.142176045091105,3.4800595822872324,4.017944711163189,18.069970122071133,0.94000244140625,0.6542801820922506,-2.217500877380374,-4.341914901224946,-0.0930868535358016,-3.2797078893026566,-1.1552938654580913,3.8155696166992215,3.6932116820753755,-61.0536721558354,1.062207011922286,9,1.9300003051757812,1.9300003051757812,3.4575014114379883,4.495000839233398,1.7099990844726562,2,0.020391384016976044,1.1647050903746172,49.2599983215332,1.549019021190339,51.04999923706055,-1.225804466867655,51.25,0.020391384016976044
12762,2023-09-28,48.06000137329102,48.90999984741211,47.79999923706055,48.86999893188477,2163300.0,-0.010092644108539606,1.4943851046685468,1.3064499258593851,28.864338697177743,54.31938826453934,3.0753646888410344,2.5444683642874324,3.8697672499548545,4.441139711990608,18.585441036876638,1.1100006103515625,0.6249355790921953,-2.5689987182617102,-5.013342945433337,-0.12465449109008375,-3.7911708318475235,-1.346826604675897,4.068833239379877,6.878358672123146,-51.87955100156001,1.2221721135858135,9,2.1099987030029226,2.1099987030029226,3.914999008178704,4.984998703002923,3.039997100830071,3,0.03599666027470727,-1.1363665919622692,48.54999923706055,1.1647050903746172,49.2599983215332,1.549019021190339,51.04999923706055,0.03599666027470727
12763,2023-09-29,48.45000076293945,48.88999938964844,47.959999084472656,48.54999923706055,2050600.0,0.008114843497802449,1.3846198990570837,0.12345527842664457,32.48501959601863,50.858127815612114,2.4175626484332255,2.128113629281998,3.34744715886044,3.9915156295652494,18.704653171857537,0.9300003051757812,0.4925880247906207,-2.0929994583129883,-4.71957716302051,0.5335782463945336,-3.4062883106667456,-0.7797106059592309,3.3325270196826153,18.950480117977566,-34.546240627942154,1.3132888523537602,9,1.7199993133544922,1.7199993133544922,3.5199995040893555,4.594999313354492,1.9899978637695241,4,0.00990711113886067,1.4943851046685468,48.06000137329102,-1.1363665919622692,48.54999923706055,1.1647050903746172,49.2599983215332,0.00990711113886067
12764,2023-10-02,46.2400016784668,48.27000045776367,45.86999893188477,48.27000045776367,2269600.0,-0.04561401547310473,1.3645349449029531,20.300297550926985,24.603165335198128,46.85658161666865,4.129005068967857,4.277846649979679,5.3657684955000775,6.134181785116127,18.412522628547983,2.5800018310546804,0.19233065987607745,-4.125498580932614,-7.372796675956877,-0.8782004859083514,-5.749147628444746,-2.501849533420483,5.22392382051035,7.2692089487247955,-40.87233704666568,1.6236490475121317,10,2.964998245239258,2.964998245239258,5.694998741149902,6.804998397827148,3.759998321533203,0,0.048442858617210316,1.3846198990570837,48.45000076293945,1.4943851046685468,48.06000137329102,-1.1363665919622692,48.54999923706055,0.048442858617210316
12765,2023-10-03,46.790000915527344,46.95000076293945,45.1500015258789,45.7599983215332,2544600.0,0.011894446736507636,1.6666610152729022,-0.5073907455012854,22.22220735010002,42.60268864186553,3.0833606172665924,3.7267485167060883,4.6326558535742635,5.507229254444269,17.753549966013406,1.799999237060554,-0.05053230363017036,-3.4534994125366225,-7.045468301591008,0.13846947651776276,-5.249483857063815,-1.6575149680094299,4.114531926740568,38.95486333232464,-3.951578087015399,1.7959844445271933,10,1.7549991607665945,2.0550003051757812,4.997499465942383,6.254999160766602,2.8199996948242188,1,0.042744175269641804,1.3645349449029531,46.2400016784668,1.3846198990570837,48.45000076293945,1.4943851046685468,48.06000137329102,0.042744175269641804
12766,2023-10-04,47.4900016784668,47.540000915527344,46.31000137329102,46.84000015258789,2256200.0,0.014960477649983428,2.279998779296856,0.6310678532937791,23.563217886814698,38.49779219173443,1.8750924801983402,3.0151556515182207,3.753577905979512,4.742506048357626,16.859637284283934,1.229999542236321,-0.36830896266616264,-2.647998809814453,-6.438032783502258,1.1420351638733521,-4.543015796658359,-0.7529818229705469,2.7239874058344355,62.23407439271724,25.110288656383638,1.8950169868439029,10,0.875,1.3549995422363281,4.29749870300293,5.554998397827148,1.1199989318847656,2,0.04232466309733973,1.6666610152729022,46.790000915527344,1.3645349449029531,46.2400016784668,1.3846198990570837,48.45000076293945,0.04232466309733973
12767,2023-10-05,47.61000061035156,47.84000015258789,46.95000076293945,47.45000076293945,1953100.0,0.002526825176744074,1.8709707190716733,0.24615303355751963,25.499407399172554,34.22165275944767,1.3096413406033847,2.817512407979052,3.4489802609753752,4.550959507411193,17.263961083602293,0.8899993896484375,-0.6832748368429122,-2.3869998931884737,-6.337711962354803,1.5637121759778552,-4.362355927771638,-0.4116438586053093,1.9963099669389877,65.7754141600828,31.158169707106403,1.9753560345831653,10,0.5799999237060547,1.2350006103515625,4.177499771118164,5.434999465942383,0.9599990844726562,3,0.05566052672146915,2.279998779296856,47.4900016784668,1.6666610152729022,46.790000915527344,1.3645349449029531,46.2400016784668,0.05566052672146915
12768,2023-10-06,48.38000106811523,48.56999969482422,46.72999954223633,47.20000076293945,2062400.0,0.016173082291375707,1.3589782464102664,7.375008940705198,28.523113551601156,29.75485711582536,0.10026220275890552,1.9622466702204449,2.5359514223877184,3.7296087339185533,17.53912838944147,1.8400001525878906,-1.0103860817697168,-1.4989994049072308,-5.496966100961288,2.498967291146826,-3.497982752934263,0.4999839431198012,0.6915524230059233,94.4444816247494,63.99458066532705,1.9989833480270298,10,-0.325000762939446,0.46500015258789773,3.4074993133544993,4.664999008178718,-0.7700004577636648,4,0.056221524306630855,1.8709707190716733,47.61000061035156,2.279998779296856,47.4900016784668,1.6666610152729022,46.790000915527344,0.056221524306630855
12769,2023-10-09,48.56999969482422,48.72000122070313,48.06999969482422,48.29999923706055,1822800.0,0.003927214190042827,1.2806930659938245,0.2288138880806919,30.596161528694537,27.899653559697217,-0.534754720200489,1.6837292045041892,2.2228155299495427,3.500499316936839,18.05010500251813,0.6500015258789134,-1.315098222817582,-1.198000717163083,-5.212707760238885,2.816706325912719,-3.205354238700984,0.8093528043748179,-3.4199981689453196,95.79827622684716,68.31340613958929,2.007353521537902,10,-1.3149986267089844,0.27500152587890625,3.075000762939453,4.475000381469727,0.549999237060554,0,0.03850111063690265,1.3589782464102664,48.38000106811523,1.8709707190716733,47.61000061035156,2.279998779296856,47.4900016784668,0.03850111063690265
12770,2023-10-10,49.1500015258789,49.22999954223633,48.47000122070313,48.56999969482422,2050200.0,0.011941565466315751,1.0540554473003014,2.1481512878113302,34.95762412214462,27.92380616299134,-1.2650321053314997,1.0330407011883054,1.5287128958241425,2.892505597452576,18.3240134166371,0.759998321533196,-1.64833104885156,-0.539498901367196,-4.537189476253239,3.458191673518847,-2.538344188810221,1.4593463860758291,-3.9286000061035153,97.26034018759935,67.45266050069687,1.9988452874430227,10,-1.960000991821282,-0.30500030517577414,1.9099979400634837,3.559997558593757,0.1699981689453196,1,0.017293966383165937,1.2806930659938245,48.56999969482422,1.3589782464102664,48.38000106811523,1.8709707190716733,47.61000061035156,0.017293966383165937
12771,2023-10-11,49.68999862670898,49.77999877929688,48.88999938964844,49.290000915527344,1210400.0,0.010986715850776818,2.0689739086968313,0.689649048959508,41.20169565824221,29.294623603109617,-1.8174374045955872,0.36611041239827813,0.8927220580173625,2.329288526602973,19.504187353794453,0.8899993896484446,-2.006070955795664,0.09299831390379865,-3.8088714119199025,3.9948680397275,-1.857936549008052,2.0439331768156492,-4.308253186035152,97.04917458685522,60.94852247137242,1.950934862911852,10,-2.2249984741210866,-0.8449974060058523,0.9675016403198313,2.710000991821296,-0.20999908447264914,2,-0.0016099420118400598,1.0540554473003014,49.1500015258789,1.2806930659938245,48.56999969482422,1.3589782464102664,48.38000106811523,-0.0016099420118400598
12772,2023-10-12,49.25,49.7599983215332,48.72000122070313,49.45000076293945,2005000.0,-0.008854872989923379,1.5365910391380428,-0.5000047683988759,39.66941367112868,30.092889611455178,-1.330837552105649,0.6139096576460332,1.2302797155362128,2.7437518739918545,20.90518842738899,1.039997100830071,-2.1268247849105393,-0.20500030517577983,-3.9274463295207767,3.517445719169217,-2.066223317348282,1.6562227069967221,-3.6043593590087895,82.6229864959681,42.86854062537841,1.8612230121724993,10,-1.7849998474121094,-0.404998779296875,1.3550004959106445,3.1499996185302734,-0.020000457763671875,3,-0.012994911464942915,2.0689739086968313,49.68999862670898,1.0540554473003014,49.1500015258789,1.2806930659938245,48.56999969482422,-0.012994911464942915
12773,2023-10-13,49.75,49.95000076293945,49.349998474121094,49.72000122070313,1509400.0,0.010152284263959421,1.7907063394900729,-0.1499933243052154,43.48697249249385,32.19109040671026,-1.818248257441681,-0.04845480219181297,0.6805383339886504,2.221184181364265,22.03760812010791,0.7000007629394531,-2.091197662729769,0.3964996337890625,-3.1662974070602843,3.9592966746384093,-1.384898886635611,2.177898154213736,-3.856297870710449,89.36166758990404,45.644999377198126,1.781398520424674,10,-2.1999988555908203,-0.904998779296875,0.7225008010864258,2.6499996185302734,-0.6399993896484375,4,-0.02371859909901064,1.5365910391380428,49.25,2.0689739086968313,49.68999862670898,1.0540554473003014,49.1500015258789,-0.02371859909901064
12774,2023-10-16,50.25,50.59000015258789,49.56999969482422,49.959999084472656,1472600.0,0.01005025125628145,1.1030910806984426,9.66709053916811,55.69621809028772,35.910424933397785,-1.8881727067555332,-0.7391429008969581,0.15041085078228633,1.7036899493440956,23.005267791699683,1.0200004577636719,-1.9508660623394434,0.9934995651245089,-2.3425568070120875,4.329555937261105,-0.6745286209437893,2.661527751192807,-4.031793980018456,83.9622488731342,33.77806184964898,1.668028186068297,10,-1.7999992370605469,-1.404998779296875,0.09750080108642578,2.1499996185302734,-1.1599998474121094,0,-0.05253730128653611,1.7907063394900729,49.75,1.5365910391380428,49.25,2.0689739086968313,49.68999862670898,-0.05253730128653611
12775,2023-10-17,50.02000045776367,50.45000076293945,49.84000015258789,49.95000076293945,1204000.0,-0.004577105318135932,-3.2068874799400175,0.24137749598800348,58.95251370690459,39.842568913407774,-1.2871746412363478,-0.702688030062248,0.3460219103392035,1.9225040873082406,24.025220994350263,0.6100006103515625,-1.8577564714444534,0.8635000228881822,-2.2352278135089065,3.962227859285271,-0.6858638953103622,2.4128639410867265,-3.364615024521491,69.51871548665966,12.897972930684588,1.549363918198546,10,-1.3600006103515625,-1.1749992370605469,0.27499961853027344,2.3799991607666016,-0.4799995422363281,1,-0.0179928332195608,1.1030910806984426,50.25,1.7907063394900729,49.75,1.5365910391380428,49.25,-0.0179928332195608
12776,2023-10-18,49.81999969482422,50.31999969482422,49.459999084472656,49.90999984741211,1375300.0,-0.003998415855840154,-1.1234546970146513,-1.2857220708446866,61.111108435255325,43.799424584083624,-0.8067438389017454,-0.7099957521770364,0.5024759875051146,2.1242536474798897,24.93058606214719,0.8600006103515625,-1.4510895450842725,0.7719993591308594,-2.0484559609367707,3.5924546791984895,-0.6382283009029521,2.182227019164671,-2.7711527896474664,58.823481413029796,-3.9204118253909,1.410227660033814,10,-1.1599998474121094,-0.9749984741210938,0.2675008773803711,2.5799999237060547,-0.06999969482421875,2,-0.010036130129722709,-3.2068874799400175,50.02000045776367,1.1030910806984426,50.25,1.7907063394900729,49.75,-0.010036130129722709
12777,2023-10-19,49.45000076293945,50.11000061035156,49.34000015258789,49.84000015258789,1006300.0,-0.00742671485650781,-1.524589138754784,4.3333192048488955,56.329118813908316,46.88898072433998,-0.16572007000820577,-0.5144388953513754,0.8253428468339479,2.495304650814319,26.52246677567173,0.7700004577636719,-1.0448691876793177,0.4960004806518583,-2.1222935532256884,3.114294514529405,-0.813146536286915,1.8051474975906316,-2.047038533021585,8.800048828125,-57.026218058755035,1.309147016938772,10,-0.12000083923339844,-0.6049995422363281,0.7974996566772461,2.9499988555908203,0.5099983215332031,3,0.0006066487125184761,-1.1234546970146513,49.81999969482422,-3.2068874799400175,50.02000045776367,1.1030910806984426,50.25,0.0006066487125184761
12778,2023-10-20,48.81999969482422,49.7400016784668,48.7599983215332,49.56999969482422,1552100.0,-0.012740162960470425,-1.2528741680039988,1.9230799327047223,70.41139001743781,51.312895000867016,0.5959264827318762,-0.07991909610285575,1.3957285725050212,3.1220664060819274,28.033200531542857,0.9800033569335938,-0.6877581934556574,-0.012500572204587002,-2.3973010695112578,2.3722999251020838,-1.2049008208579224,1.1798996764487484,-1.098333672639349,3.2787602871651202,-67.0648290439324,1.192400248653334,10,0.7100009918212891,0.02500152587890625,1.5200004577636719,3.5799999237060547,1.299999237060554,4,0.008398194387034819,-1.524589138754784,49.45000076293945,-1.1234546970146513,49.81999969482422,-3.2068874799400175,50.02000045776367,0.008398194387034819
12779,2023-10-23,48.5,49.06000137329102,47.97000122070313,48.540000915527344,1569800.0,-0.006554684490466034,1.0185153788552836,0.053334554036458336,64.03940979269083,54.54420451981659,1.0113016819253673,0.041366753089988606,1.6427834329014672,3.4297478901931555,29.475587553583786,1.0900001525878906,-0.35048066114056553,-0.20500030517577983,-2.3513646067608818,1.9413639964093221,-1.2781824559683344,0.8681818456167747,2.0900001525878906,21.370922464725357,-50.756103531530684,1.0731821507925519,10,0.7800006866455078,0.345001220703125,1.9650001525878906,3.8999996185302734,1.4399986267089773,0,0.012577332172197142,-1.2528741680039988,48.81999969482422,-1.524589138754784,49.45000076293945,-1.1234546970146513,49.81999969482422,0.012577332172197142
12780,2023-10-24,49.43999862670898,49.66999816894531,48.84000015258789,48.95000076293945,1728400.0,0.01938141498369017,-1.3380255961143765,-12.249666221628662,65.40283360552499,57.23321984729246,0.13048728381415486,-0.9322523375199978,0.6634373142905545,2.491553961635745,29.371210810573658,1.1699981689453125,-0.04976683039053853,0.7259983062744055,-1.4316445779772025,2.8836411905260135,-0.3528231358513949,1.804819748400206,1.0976015472412186,62.55312172301017,-10.378114300966566,1.0788214421258027,10,-0.15999794006346946,-0.5949974060058523,1.16250133514405,2.960000991821296,1.1300010681152415,1,-0.007079257359283275,1.0185153788552836,48.5,-1.2528741680039988,48.81999969482422,-1.524589138754784,49.45000076293945,-0.007079257359283275
12781,2023-10-25,49.540000915527344,49.77000045776367,49.2400016784668,49.36000061035156,1120100.0,0.0020227000727370825,-1.5238147138964577,0.36734916309848725,65.29319375525961,60.080306523307,0.007789377374841422,-1.0058539935160482,0.5502286211413647,2.3768713567917956,28.70152824458616,0.529998779296875,0.23510412364643685,0.7765005111694308,-1.410525050609067,2.9635260729479285,-0.3170122697198181,1.8700132920586796,0.9462472793579124,73.36449264511889,-0.45241273910096425,1.0935127808892493,10,-0.26000022888183594,-0.6949996948242188,1.1899986267089844,2.8599987030029297,1.9500007629394531,2,0.0,-1.3380255961143765,49.43999862670898,1.0185153788552836,48.5,-1.2528741680039988,48.81999969482422,0.0
12782,2023-10-26,49.790000915527344,50.40999984741211,49.63999938964844,49.65999984741211,1458400.0,0.005046427036331513,-8.058723213283967,0.7222269317170347,62.17617058227866,62.15688408883865,-0.17607191648136933,-1.1801060509702381,0.2832074653666794,2.1087056086676768,27.346920806697238,0.8699989318847656,0.4597786748679553,0.9400005340576172,-1.2666297299329798,3.146630798048214,-0.16331459793768488,2.0433156660529193,0.645922339874268,74.59019340838695,3.2428085470828307,1.103315131995299,10,-0.5100002288818359,-1.2450008392334055,1.2074995040893555,2.6099987030029297,1.6100006103515554,3,-0.0008033925445233292,-1.5238147138964577,49.540000915527344,-1.3380255961143765,49.43999862670898,1.0185153788552836,48.5,-0.0008033925445233292
12783,2023-10-27,48.93000030517578,49.849998474121094,48.75,49.6500015258789,2170000.0,-0.017272556628601388,-1.0370307577106204,-5.5384254232811445,52.786382827954775,61.83356905969054,0.6206471358919075,-0.29755719079720677,1.1239021786288674,2.9448761311571374,26.17228678143458,1.0999984741210938,0.5558740159202245,0.05599994659424112,-2.1427394838520897,2.254739377040572,-1.0433697686289207,1.155369661817403,1.4799995422363281,39.344246917363115,-27.71601141799058,1.0993697152231647,10,0.2800006866455078,-0.5649986267089844,2.1024999618530273,3.469999313354492,2.3199996948242188,4,0.021050455198708073,-8.058723213283967,49.790000915527344,-1.5238147138964577,49.540000915527344,-1.3380255961143765,49.43999862670898,0.021050455198708073
12784,2023-10-30,48.47999954223633,49.27999877929688,48.27999877929688,48.75,1280600.0,-0.009196827307026423,-1.9850657890991712,0.3750000000000037,44.707723589239585,60.2508146021722,0.8863820381467065,0.34663515830615665,1.5373642792490898,3.35078395144852,23.9367328721752,1.0,0.6996610662055858,-0.5060007095336942,-2.337311411804585,1.3253099927371963,-1.421656060669143,0.4096546416017546,1.9300003051757812,9.389702471671555,-51.62594213252728,0.9156553511354469,10,0.7100009918212891,-0.28999900817871094,2.5525007247924805,3.9200000762939453,3.6199989318847656,0,0.0338283705679423,-1.0370307577106204,48.93000030517578,-8.058723213283967,49.790000915527344,-1.5238147138964577,49.540000915527344,0.0338283705679423
12785,2023-10-31,48.790000915527344,49.0,48.27000045776367,48.7599983215332,1480300.0,0.006394417826282028,2.2444369092527445,-0.1111205301007361,42.62297234845813,58.19657725919475,0.42863205207870436,0.20464345192043254,1.2046340367094217,2.9969269425717897,21.28777411325529,0.7299995422363281,0.7724330721411121,-0.29599933624267294,-1.814036321731031,1.222037649245685,-1.0550178289868555,0.4630191565015096,1.571198959350589,24.299093741755616,-30.83011506272008,0.7590184927441803,10,0.39999961853027344,-0.7350006103515625,2.260000228881836,3.6099987030029297,3.029998779296875,1,0.023570356417346394,-1.9850657890991712,48.47999954223633,-1.0370307577106204,48.93000030517578,-8.058723213283967,49.790000915527344,0.023570356417346394
12786,2023-11-01,49.5,49.88999938964844,48.31999969482422,48.91999816894531,2072400.0,0.014552143290628594,1.3088220444524228,19.331722822631914,51.962322544791235,57.71137767373729,-0.3704939557737461,-0.3658057369235195,0.47581907525867706,2.250587743972389,18.922287852620627,1.5699996948242188,0.6781182393118499,0.3134998321533189,-1.0138046827144649,1.6408043470211027,-0.35015242528057655,0.9771520895872143,0.8133759017944371,57.476630516160775,5.58456669291882,0.6636522574338936,11,-0.3099994659423828,-1.6299991607666016,1.1850004196166992,2.8999996185302734,1.8800010681152273,2,0.02161615545099438,2.2444369092527445,48.790000915527344,-1.9850657890991712,48.47999954223633,-1.0370307577106204,48.93000030517578,0.02161615545099438
12787,2023-11-02,50.2599983215332,50.72000122070313,49.5,49.5,2319600.0,0.015353501445115159,-2.210536618664972,1.3103377969535135,53.846140568407066,55.87079440162277,-1.1214427358238055,-0.9666544392708332,-0.2993874333571256,1.4578207344897365,16.55742212994589,1.220001220703132,0.5815807477419739,0.9409982681274442,-0.24525413200251478,2.1272506682574033,0.34787206806246473,1.5341244681924238,-2.289997100830071,81.22437730925328,32.6644885798687,0.5931262000649777,11,-0.914997100830071,-2.3249969482421875,0.220001220703125,2.0799999237060547,1.25,3,0.024472809351579583,1.3088220444524228,49.5,2.2444369092527445,48.790000915527344,-1.9850657890991712,48.47999954223633,0.024472809351579583
12788,2023-11-03,51.099998474121094,52.790000915527344,51.09000015258789,52.790000915527344,2645800.0,0.016713095516121435,1.0118323160821987,-2.2236923339473673,56.09754896165819,54.98836542039692,-1.7925155241962756,-1.6784879592438386,-1.1364442042829666,0.5924778104019168,15.438211053584922,2.5300025939941406,0.49757924356025995,1.644998550415039,0.2990891860898941,2.990907914740184,0.9720438682524701,2.317953232577608,-3.074997253417962,62.61056924223409,17.763433668177633,0.6729546821625713,11,-0.5699977874755859,-2.1299972534179688,-0.9299983978271484,0.9300003051757812,0.29000091552734375,4,0.00587090138387647,-2.210536618664972,50.2599983215332,1.3088220444524228,49.5,2.2444369092527445,48.790000915527344,0.00587090138387647
12789,2023-11-06,50.43999862670898,51.2599983215332,50.29999923706055,51.02000045776367,1885800.0,-0.012915848671626984,-1.2325544259328258,0.3431958539492259,52.83782488068758,53.59225333985942,-0.9257383821339218,-0.9182905775441483,-0.4972285054951513,1.2222413893231305,14.192164544576046,0.9599990844726562,0.4712666890296191,0.8914987564086871,-0.4553606954999694,2.2383582083173437,0.21806903045435888,1.5649284823630154,-2.224397418212874,48.00880418536373,6.022935703353852,0.6734297259543282,11,0.09000205993653054,-1.4699974060058523,-0.26999855041503196,1.5900001525878977,2.94000244140625,0,0.016058711247904478,1.0118323160821987,51.099998474121094,-2.210536618664972,50.2599983215332,1.3088220444524228,49.5,0.016058711247904478
12790,2023-11-07,50.0,50.599998474121094,49.93999862670898,50.45000076293945,1577000.0,-0.008723208538629734,-1.3157746799354524,0.7758609349924926,51.17801256253807,52.02389987400147,-0.44471647440703066,-0.43357684790279905,-0.08065395619766491,1.6192385972691454,13.33725000460944,0.6599998474121165,0.3850298534914458,0.4090002059936495,-0.9385567168537392,1.7565571288410382,-0.26477825543004485,1.0827786674173439,-1.601422803222647,37.5838891809412,-2.178274972331991,0.6737784614236931,11,0.5300006866455078,-1.029998779296875,-0.7950000762939453,1.0649986267089844,2.1899986267089773,1,0.041999969482421795,-1.2325544259328258,50.43999862670898,1.0118323160821987,51.099998474121094,-2.210536618664972,50.2599983215332,0.041999969482421795
12791,2023-11-08,49.61000061035156,49.77999877929688,48.63999938964844,49.77000045776367,2104700.0,-0.0077999877929687544,11.66690685599145,0.3555546136565931,51.04438544777625,50.78703485905675,-0.04888409855027476,-0.05257347084108943,0.2757485128675796,1.9636918265201402,12.931623888902365,1.3600006103515625,0.3714242536049852,0.023000717163085938,-1.3237936182872545,1.3697950526134264,-0.6503964505620843,0.6963978848882562,-1.0357664648242064,23.37351479642393,-19.466363964736356,0.6733971677251716,11,0.9200000762939453,-0.05999946594238281,-0.9149999618530273,1.0949993133544922,1.0099983215332102,2,0.04454745126553217,-1.3157746799354524,50.0,-1.2325544259328258,50.43999862670898,1.0118323160821987,51.099998474121094,0.04454745126553217
12792,2023-11-09,48.61000061035156,50.0099983215332,48.58000183105469,49.7599983215332,2232700.0,-0.0201572261176578,-1.3636398028960286,7.187492549412298,48.69240898881528,50.33214887693015,0.8561652199831755,0.9454971086018986,1.230483459394236,2.9243227387129807,12.318395200108496,1.4299964904785156,0.24856870343118231,-0.9449993133544936,-2.3544628077173826,0.46446418100839537,-1.6497310605359417,-0.24026756617304557,4.180000305175781,0.7125602332674293,-45.18457890019726,0.7047317471814453,11,1.9200000762939453,1.1499996185302734,-0.0049991607666015625,2.094999313354492,2.25,3,0.05698416833950404,11.66690685599145,49.61000061035156,-1.3157746799354524,50.0,-1.2325544259328258,50.43999862670898,0.05698416833950404
12793,2023-11-10,48.56999969482422,49.040000915527344,48.34000015258789,49.0,1716200.0,-0.0008228947752538796,1.7450895328137388,0.3739140530409832,50.4516109343498,50.9703585819424,0.9384140298909855,0.9407978769218772,1.2450983859528506,2.9193724422742235,11.931705755317976,0.7000007629394531,0.11135715639571941,-0.9260002136230483,-2.39847541290343,0.5464749856573334,-1.6622378132632392,-0.18976261398285743,4.135801239013674,7.876701591200062,-39.42409694214849,0.7362375996401909,11,1.960000991821289,1.1900005340576172,-0.052498817443847656,2.135000228881836,2.670001983642578,4,0.06053116419974525,-1.3636398028960286,48.61000061035156,11.66690685599145,49.61000061035156,-1.3157746799354524,50.0,0.06053116419974525
12794,2023-11-13,47.61000061035156,48.54999923706055,47.58000183105469,48.45000076293945,1907300.0,-0.0197652684888725,-1.1555552729846692,1.953487340536896,38.22395168246801,50.4815785079435,1.9690972392020782,1.7843589320035775,2.180283125594812,3.837003888283725,12.3531633459268,0.9899978637695312,-0.046056664484765975,-1.7539993286132827,-3.404445369431187,-0.10355328779537842,-2.5792223490222312,-0.9287763082043341,4.921168292236331,0.9933381669727691,-42.54492870671056,0.8252230204089505,11,2.575000762939453,2.575000762939453,0.8400001525878906,3.094999313354492,2.6399993896484375,0,0.0793950584086951,1.7450895328137388,48.56999969482422,-1.3636398028960286,48.61000061035156,11.66690685599145,49.61000061035156,0.0793950584086951
12795,2023-11-14,49.11999893188477,49.36000061035156,48.43000030517578,48.4900016784668,1601300.0,0.03171599038385442,-1.4800008138020833,-0.7499965940209257,47.712406621951345,50.00936562762795,0.5708643384285423,0.21447380286863904,0.680558433706068,2.307358767533792,12.5772789856809,1.75,-0.042945098232138434,-0.19900093078612713,-1.8230029601021656,1.4250010985299113,-1.0110019454441428,0.6130000838718885,3.1140999464111303,63.37445781770773,22.63374414721303,0.8120010146580176,11,1.065002441406243,1.065002441406243,-1.069997787475593,1.3000011444091655,1.450000762939446,1,0.0867264297407222,-1.1555552729846692,47.61000061035156,1.7450895328137388,48.56999969482422,-1.3636398028960286,48.61000061035156,0.0867264297407222
12796,2023-11-15,49.31999969482422,49.86999893188477,48.90999984741211,48.93999862670898,1974700.0,0.0040716768584785346,-3.3636458215930203,0.6031789282470527,47.42606044855505,49.296023392088834,0.3829127598594866,-0.026252301919512888,0.48143915036531837,2.070472202073276,12.426231281925435,0.9599990844726634,0.06922618360575683,0.02599983215331747,-1.5808321261883904,1.6328317904950254,-0.7774161470175329,0.8294158113241679,2.6348533606372087,71.60495377616328,33.69412780654366,0.8034159791708537,11,0.8650016784667969,0.8650016784667969,-1.3024988174438477,0.6000003814697195,1.6199989318847585,2,0.05819138178514516,-1.4800008138020833,49.11999893188477,-1.1555552729846692,47.61000061035156,1.7450895328137388,48.56999969482422,0.05819138178514516
12797,2023-11-16,49.47999954223633,50.0,49.38000106811523,49.7599983215332,1658900.0,0.003244116958680765,-1.5833518771656079,-0.7368368217637769,53.26215578904308,48.980979706242714,0.11246099270550047,-0.19382709927888442,0.29744063541608057,1.876537568167258,12.195303712311123,0.6800003051757812,0.18671787521623173,0.18449974060058594,-1.4230012345799352,1.792000715781107,-0.6192507469896711,0.988250228190843,2.212362439760696,78.5123615200792,39.09815604371153,0.8037504875902604,11,-0.05999946594238281,0.7050018310546875,-1.3249988555908203,0.2550010681152344,1.4500007629394531,3,0.023039599842262337,-3.3636458215930203,49.31999969482422,-1.4800008138020833,49.11999893188477,-1.1555552729846692,47.61000061035156,0.023039599842262337
12798,2023-11-17,49.22999954223633,49.77999877929688,48.91999816894531,49.68999862670898,4120900.0,-0.005052546530171176,1.6875044703525839,1.6428610354223179,54.55650297296246,49.1719439387177,0.07745087575543863,0.09324467739564568,0.510048345686883,2.1070910302205874,11.441704253787071,0.8600006103515696,0.17864117275960467,-0.08600025177001669,-1.6783548154596133,1.50635431191958,-0.882177533614815,0.7101770300747816,2.215620830704154,68.1817751912079,23.938200617494452,0.7961772818447981,11,-0.1399993896484375,0.9550018310546875,-1.0749988555908203,0.40000152587890625,1.6100006103515625,4,0.03310991434636912,-1.5833518771656079,49.47999954223633,-3.3636458215930203,49.31999969482422,-1.4800008138020833,49.11999893188477,0.03310991434636912
12799,2023-11-20,49.11000061035156,49.20000076293945,48.31000137329102,49.04999923706055,1989500.0,-0.002437516412768015,6.416609711515478,-0.13043802763173373,51.99004951519143,49.2621702667903,-0.012349197156595437,0.2754067387198802,0.5888777702979766,2.2069078558166524,10.203890231643811,0.9199981689453054,0.08974719524547226,-0.23649921417236186,-1.7858312930818911,1.3128328647371674,-1.0111652536271265,0.5381668252824028,2.1036826500757684,47.33727142834548,0.5472727673347677,0.7746660394547634,11,-0.3150005340576172,1.0750007629394531,-0.9124994277954102,0.29000091552733664,2.2099990844726562,0,0.04337204320185384,1.6875044703525839,49.22999954223633,-1.5833518771656079,49.47999954223633,-3.3636458215930203,49.31999969482422,0.04337204320185384
12800,2023-11-21,49.09000015258789,49.25,48.65999984741211,49.11000061035156,1370600.0,-0.00040725834891264245,2.9333443535979042,-0.3333333333333333,47.2108833651571,48.83622559094372,-0.15087297036513547,0.28231625708548336,0.5688841323043263,2.1953877021853856,9.572711429743933,0.5900001525878906,-0.09838215671354078,-0.23899974822997905,-1.7917878749033846,1.3137883784434266,-1.0153938115666818,0.5373943151067238,1.9056622220770834,46.15381142739745,0.6860391336083111,0.7763940633367031,11,-0.2950000762939453,1.095001220703125,-0.44249916076660156,0.06000137329100852,2.2099990844726562,1,0.02363006404168777,6.416609711515478,49.11000061035156,1.6875044703525839,49.22999954223633,-1.5833518771656079,49.47999954223633,0.02363006404168777
12801,2023-11-22,49.540000915527344,49.58000183105469,48.84000015258789,49.290000915527344,1601200.0,0.009166851936050158,3.484833772599066,-12.49971390425329,44.88637995375762,48.41333347593731,-0.6837511419274023,-0.17674638491371297,0.056858644709592454,1.7065827310828325,8.919977733029823,0.7400016784667969,-0.2159664895051705,0.21100101470947408,-1.3417871119639315,1.7637891413828797,-0.5653930486272287,0.9873950780461769,1.2507218265210156,72.7810971439405,30.521170404341476,0.7763940633367031,11,-0.75,0.6450004577636719,-0.7875003814697266,-0.49500083923340554,2.3400001525878835,2,0.0207912547489284,2.9333443535979042,49.09000015258789,6.416609711515478,49.11000061035156,1.6875044703525839,49.22999954223633,0.0207912547489284
12802,2023-11-24,49.75,49.7599983215332,49.29999923706055,49.61999893188477,692800.0,0.004238980229950728,5.1334147147834495,0.5200042724609091,39.469584167984856,47.19310827967454,-0.799065767768468,-0.41096634975407653,-0.23173460417829972,1.4506230505321085,8.85713409633108,0.45999908447265625,-0.2909226110696963,0.42300014495849325,-1.1273890241410882,1.9733893140580747,-0.35219443959129393,1.1981947295082804,0.8480794873887376,97.95926311336889,55.86633530511962,0.7751945845497902,11,-0.9599990844726562,0.4350013732910156,-0.9974994659423828,-0.904998779296875,2.009998321533203,4,0.023919570386110145,3.484833772599066,49.540000915527344,2.9333443535979042,49.09000015258789,6.416609711515478,49.11000061035156,0.023919570386110145
12803,2023-11-27,49.959999084472656,50.09000015258789,49.25,49.7400016784668,2042700.0,0.004221087125078515,2.5000039736467747,1.6922738343262171,45.97315500676219,48.054130871262785,-0.8841344163458871,-0.5690178644397719,-0.5095142869584919,1.199729040828288,8.080144020106788,0.8400001525878906,-0.3362316118039388,0.5814992904663114,-0.9817389640614351,2.144737544994058,-0.20011983679756185,1.3631184177301847,0.4569957435360408,92.69656419839866,49.23065867624751,0.7816191272638728,11,-0.7599983215332031,0.22500228881835938,-0.8724985122680664,-1.1149978637695312,1.979999542236321,0,0.01941555721534427,5.1334147147834495,49.75,3.484833772599066,49.540000915527344,2.9333443535979042,49.09000015258789,0.01941555721534427
12804,2023-11-28,50.11999893188477,50.77999877929688,49.7599983215332,49.93999862670898,1857100.0,0.0032025590541262527,-2.7777730682829915,0.8181928525602769,51.0563292784241,48.42567783309309,-0.7271118912918695,-0.6322702415934813,-0.7500505523096663,1.0102071521383138,7.10673219753036,1.020000457763679,-0.2778808153154628,0.6594991683960032,-0.8771190673227238,2.19611740411473,-0.10880994946336386,1.4278082862553703,-2.5399971008300852,68.86791604063025,23.639379497785754,0.7683091178593646,11,-0.5749988555908203,0.0650024414062429,-0.9324979782104563,-1.2749977111816477,1.9099998474121094,1,0.014365547407166446,2.5000039736467747,49.959999084472656,5.1334147147834495,49.75,3.484833772599066,49.540000915527344,0.014365547407166446
12805,2023-11-29,49.93999862670898,50.599998474121094,49.75,50.25,1478800.0,-0.0035913868517919445,-1.4637685966861824,-1.7222269317169383,53.01643668052829,49.046830747756786,-0.4677514090465493,-0.3812441450805082,-0.648858383262386,1.1687596296315732,6.07008425734898,0.8499984741210938,-0.2304268745100444,0.4219989776611257,-1.0949165096323483,1.9389144649545997,-0.3364587659856113,1.1804567213078627,-2.295996856689449,56.700992411892635,8.34822647543512,0.7584577436467362,11,-0.39499855041502485,0.24500274658203836,-0.8774976730346609,-1.0949974060058523,2.3900032043457102,2,0.027633181939600293,-2.7777730682829915,50.11999893188477,2.5000039736467747,49.959999084472656,5.1334147147834495,49.75,0.027633181939600293
12806,2023-11-30,50.56999969482422,50.65999984741211,49.709999084472656,50.11000061035156,2341400.0,0.012615159900671413,1.9687552154113916,-1.483861440964711,69.21568304792896,50.81944488763299,-1.0077711024630176,-0.9770681729874084,-1.3510046748192082,0.5062263138271135,5.934399569978581,0.9500007629394531,0.0383786321848163,0.9985000610351591,-0.5895500489164576,2.5865501709867758,0.2044750060593472,1.792525116010971,-2.8632779846191454,86.27455869153246,30.578051677218106,0.7940250549758092,11,-1.0249996185302663,-0.3849983215332031,-1.5074987411499023,-1.7249984741210938,1.6500015258789134,3,0.014435427064300344,-1.4637685966861824,49.93999862670898,-2.7777730682829915,50.11999893188477,2.5000039736467747,49.959999084472656,0.014435427064300344
12807,2023-12-01,51.4900016784668,51.540000915527344,50.27999877929688,50.72000122070313,2267900.0,0.01819264364632267,1.8965601911735526,1.673917370175627,74.41473417362985,53.02591502104048,-1.8021897462564596,-1.8974814985423976,-2.312671833688725,-0.45565882195942464,6.719092830186764,1.2600021362304616,0.14778701366064695,1.857001876831056,0.07345046933202326,3.640553284330089,0.9652261730815397,2.7487775805805725,-3.721814426879888,97.81662807549432,34.58117167859166,0.891775703749515,12,-1.5650005340576172,-1.3050003051757812,-2.4275007247924805,-2.645000457763672,0.4199981689453125,4,0.0075742741684843296,1.9687552154113916,50.56999969482422,-1.4637685966861824,49.93999862670898,-2.7777730682829915,50.11999893188477,0.0075742741684843296
12808,2023-12-04,51.4000015258789,51.72999954223633,50.97000122070313,51.16999816894531,1448200.0,-0.001747915122433108,-1.4127036027853785,0.298705480775417,87.08415325675041,56.925259881213705,-1.533240616672984,-1.8802551407634738,-2.263662618901904,-0.41535625286837785,6.09140682012036,0.759998321533196,0.2545707890864577,1.7520015716552635,-0.0876622481491296,3.5916653914596566,0.8321696617530634,2.6718334815574636,-3.4809417277343755,83.66346823887518,12.036176548756117,0.9198319099021967,12,-1.2050018310546804,-1.2150001525878835,-2.4875011444091726,-2.555000305175774,-1.3100013732910085,0,0.007003828501309428,1.8965601911735526,51.4900016784668,1.9687552154113916,50.56999969482422,-1.4637685966861824,49.93999862670898,0.007003828501309428
12809,2023-12-05,51.25,51.5099983215332,51.0,51.5099983215332,2166200.0,-0.002918317537468851,2.9230893378523115,-1.1304109861678129,78.39998535157714,60.3907156574826,-1.1708883288464733,-1.7565164339130774,-2.1507925971849247,-0.31451306093295983,6.10022870932753,0.5099983215332031,0.291719808041222,1.561499977111815,-0.3841868178934149,3.507186772117045,0.5886565796092,2.53434337461443,-3.1022838172099654,76.23765180886483,3.4191065047461393,0.9728433975026148,12,-0.9650001525878906,-1.0649986267089844,-2.462498664855957,-2.404998779296875,-0.8699989318847727,1,0.013463387838223984,-1.4127036027853785,51.4000015258789,1.8965601911735526,51.4900016784668,1.9687552154113916,50.56999969482422,0.013463387838223984
12810,2023-12-06,52.099998474121094,52.11000061035156,51.34000015258789,51.43000030517578,1797700.0,0.016585336080411572,1.23187748783724,-2.5769326701586044,81.59088426385884,64.46899391416052,-1.7310561898910208,-2.5730429109448423,-2.9711051818319874,-1.1954944768054077,6.555127672302693,0.8600006103515625,0.36589293305178217,2.3064985275268555,0.08318406908915676,4.529812985964554,1.1948412983080061,3.418155756745705,-3.737345289764285,99.58324458869642,25.511907387028415,1.111657229218851,12,-1.4199981689453125,-1.9149971008300781,-3.4099979400634766,-3.2549972534179688,-1.8199996948242116,2,-0.0013435642394304947,2.9230893378523115,51.25,-1.4127036027853785,51.4000015258789,1.8965601911735526,51.4900016784668,-0.0013435642394304947
12811,2023-12-07,51.81999969482422,52.33000183105469,51.72000122070313,52.09000015258789,1694800.0,-0.005374256957722423,-1.5957616044543406,-0.4029868591860439,75.88495481862873,68.5151462086765,-1.2221500203262181,-2.2335000873778554,-2.6411731701408314,-0.9437908756981273,7.297979718516679,0.6100006103515554,0.4835126179648199,1.9159997940063462,-0.481748208016505,4.3137477960291974,0.7171257929949206,3.114873795017772,-3.1575587163878325,75.12188404826227,1.5457038345412997,1.1988740010114247,12,-1.029998779296875,-1.6349983215332031,-3.1974992752075195,-2.9749984741210938,-2.279998779296875,3,0.009841801220261459,1.23187748783724,52.099998474121094,2.9230893378523115,51.25,-1.4127036027853785,51.4000015258789,0.009841801220261459
12812,2023-12-08,51.38000106811523,51.849998474121094,51.13000106811523,51.70000076293945,1831600.0,-0.00849090369162886,1.3225905690096704,1.1851820455220032,72.82379982797389,71.49855118881112,-0.5885082664113739,-1.6604730148678897,-2.1395281059682105,-0.546110272253209,8.010504746040192,0.7199974060058665,0.654375394401356,1.337501144409174,-1.0655310931938118,3.74053338201216,0.1359850256076811,2.539017263210667,-2.3508040044170073,30.147034074206157,-42.289301445732164,1.201516118801493,12,-0.3600006103515554,-1.1949996948242116,-2.8500003814697195,-2.5349998474121023,-2.3300018310546804,4,0.016348776471886595,-1.5957616044543406,51.81999969482422,1.23187748783724,52.099998474121094,2.9230893378523115,51.25,0.016348776471886595
12813,2023-12-11,51.5099983215332,51.90999984741211,51.06000137329102,51.34000015258789,1661800.0,0.002530113871458184,-1.3287765723960878,-0.5312447845885966,75.42371853984277,74.2060388845243,-0.5313983558957389,-1.643165620897328,-2.2176700960345954,-0.7351840864388848,8.563012468685088,0.8499984741210866,0.8313355093518098,1.3204984664916992,-1.0628778965861372,3.7038748295695356,0.12881028495278457,2.512186648030614,-2.150720781099338,38.34568566937806,-35.72611276921833,1.1916881815389175,12,-0.48999786376953125,-1.3249969482421875,-2.869997024536133,-2.664997100830078,-2.6399993896484304,0,0.0077655123066018295,1.3225905690096704,51.38000106811523,-1.5957616044543406,51.81999969482422,1.23187748783724,52.099998474121094,0.0077655123066018295
12814,2023-12-12,51.38999938964844,51.68000030517578,51.09000015258789,51.68000030517578,1326000.0,-0.002329624069015046,3.0689537239220224,-1.705906112557221,73.8589336408307,76.52187188011347,-0.23725458590551085,-1.2916840400940401,-1.9748953795589443,-0.6908877692345712,8.624960178746655,0.5900001525878906,1.0456325173320167,1.0114995956420927,-1.093894827164604,3.1168940184487894,-0.04119761576125569,2.064196807045441,-1.7336494201524886,25.984086410370754,-49.486815800740246,1.0526972114033468,12,-0.3699989318847656,-1.43499755859375,-1.639998435974121,-2.4199981689453125,-2.9300003051757812,1,-0.02529673579491043,-1.3287765723960878,51.5099983215332,1.3225905690096704,51.38000106811523,-1.5957616044543406,51.81999969482422,-0.02529673579491043
12815,2023-12-13,53.38000106811523,53.4000015258789,51.13999938964844,51.45000076293945,1583500.0,0.038723520181003224,1.2944169906898302,-6.655152455868014,80.1886956547815,77.74109550309709,-1.886345327561628,-3.1053881608505733,-3.8341967413624687,-2.7427550503584897,9.757296851357424,2.2600021362304616,1.2576350702816157,2.7885011672973548,0.3791744857484147,5.197827848846295,1.5838378265228883,3.993164508071821,-3.4562859124634073,99.1452796384841,22.370226121914655,1.20466334077447,12,-1.5400009155273366,-2.8899993896484304,-3.630000114440911,-4.409999847412102,-4.610000610351555,2,-0.056200823154197166,3.0689537239220224,51.38999938964844,-1.3287765723960878,51.5099983215332,1.3225905690096704,51.38000106811523,-0.056200823154197166
12816,2023-12-14,52.18999862670898,53.849998474121094,52.11999893188477,53.59000015258789,2401900.0,-0.02229303892084522,-1.2467513165652007,-0.7253892769469841,66.62124370561959,76.87515211776262,-0.49436790309811585,-1.7806426805286222,-2.547193727599094,-1.622325795166681,11.197747355561127,1.729999542236321,1.410625562708944,1.454998779296865,-0.9772279343781847,3.8872254929719148,0.2388854224593402,2.67111213613439,-1.8491291066299098,40.50173575742288,-32.20593836970558,1.2161133568375266,12,0.2200012207031321,-1.4749984741210866,-2.439997673034661,-3.2199974060058523,-4.04999923706054,3,-0.036597047282438955,1.2944169906898302,53.38000106811523,3.0689537239220224,51.38999938964844,-1.3287765723960878,51.5099983215332,-0.036597047282438955
12817,2023-12-15,50.61999893188477,51.9900016784668,50.27000045776367,51.83000183105469,4049100.0,-0.03008238620686099,1.2483637968390424,0.8642868431234613,53.79310223870095,73.17614644909047,1.0496227534509401,-0.12738938402737432,-0.9003055684666421,-0.13333176942715141,11.952042524987696,1.9199981689453054,1.5412123593069893,-0.17200088500975852,-2.5327733612201513,2.1887715912006342,-1.3523871231149585,1.0083853530954414,3.229999542236321,9.776499107594967,-57.9075410146769,1.180386238105198,12,1.44000053405761,0.0950012207031179,-0.579998016357429,-1.6499977111816477,-1.8699989318847727,4,-0.021335401800594567,-1.2467513165652007,52.18999862670898,1.2944169906898302,53.38000106811523,3.0689537239220224,51.38999938964844,-0.021335401800594567
12818,2023-12-18,50.86000061035156,51.27000045776367,50.56999969482422,50.95000076293945,2112900.0,0.004741242266514956,-1.0895483297938362,0.07438011317959028,54.21413132026281,70.48882933449997,0.8101639167959718,-0.2519308490704901,-1.0838678825834336,-0.43572300936723707,12.804894199627356,0.7000007629394531,1.5389610686001873,-0.013499259948730469,-2.2568452490242095,2.2298467291267485,-1.13517225448647,1.108173734589009,2.9899978637695312,16.480460321265884,-48.944846510142696,1.121672994537739,12,1.1999988555908203,-0.14500045776367188,-0.7150001525878906,-1.8899993896484375,-2.0100021362304688,0,-0.03558791489520008,1.2483637968390424,50.61999893188477,-1.2467513165652007,52.18999862670898,1.2944169906898302,53.38000106811523,-0.03558791489520008
12819,2023-12-19,51.2400016784668,51.290000915527344,50.61000061035156,51.13999938964844,2605800.0,0.0074715112771330805,5.799977111903718,-1.1111346585851736,57.2383216357824,67.78298904249148,0.4789635743284393,-0.4892603373553328,-1.407975444043572,-0.8663183769963609,13.265672119234285,0.6800003051757812,1.4176838285149742,0.2600017547607436,-1.8276766100046586,2.347680119526146,-0.7838374276219611,1.3038409371434483,2.5383968353271484,27.095021177974903,-37.80488097263543,1.0438391823827022,12,0.8199977874755859,-0.5250015258789062,-1.095001220703125,-2.270000457763672,-2.0500030517578196,1,-0.0462529794876646,-1.0895483297938362,50.86000061035156,1.2483637968390424,50.61999893188477,-1.2467513165652007,52.18999862670898,-0.0462529794876646
12820,2023-12-20,50.25,51.43999862670898,50.209999084472656,51.22999954223633,1476200.0,-0.01932087521540493,-1.3207508466097688,-9.799771123402632,48.286940262846414,64.71654298073788,1.3174943778220936,0.6240993730876383,-0.3911298151611078,0.06921358293372748,13.658684150836558,1.229999542236321,1.2181707893408742,-0.7879999160766573,-2.712683091992517,1.1366832598392023,-1.750341504034587,0.17434167188127248,3.458230552673342,1.0989264350180885,-58.57336205743148,0.96234158795793,12,1.779998779296875,0.8299999237060547,-0.06499862670898438,-1.279998779296875,-1.3699989318847727,2,-0.03562190876671334,5.799977111903718,51.2400016784668,-1.0895483297938362,50.86000061035156,1.2483637968390424,50.61999893188477,-0.03562190876671334
12821,2023-12-21,50.56999969482422,50.77999877929688,49.91999816894531,50.36999893188477,1383000.0,0.0063681531308301675,1.774200296562419,-0.20408250649081996,44.736831767954705,61.59576875184686,0.8957311056948427,0.4060389162076632,-0.6974220549816579,-0.2969224507332626,14.255777787310775,0.8600006103515696,1.133681133965439,-0.5195001602172837,-2.3269644283962165,1.287964107961649,-1.4232322943067501,0.38423197387218266,2.998301599121099,31.40098665963928,-22.47775696816884,0.9037321340894654,12,1.3149986267089844,0.5100002288818359,-0.3849983215332031,-1.5999984741210938,-1.9099998474121094,3,-0.03559421095358983,-1.3207508466097688,50.25,5.799977111903718,51.2400016784668,-1.0895483297938362,50.86000061035156,-0.03559421095358983
12822,2023-12-22,50.93999862670898,51.52999877929688,50.72999954223633,51.0,1468500.0,0.007316569786782745,-2.333333333333363,-0.30000572202411685,47.4500949233656,58.48758835001607,0.5104314468920919,0.13677532518212843,-1.0349468529080994,-0.7110552306625024,15.249197784020193,0.9599990844726634,0.9460276733571931,-0.20900115966797728,-1.9057590310878467,1.4877567117518922,-1.0573800953779084,0.6393777760419539,2.409404479736338,63.354041682066885,12.695816293857007,0.8483789357099333,12,0.9449996948242259,0.14000129699707742,-0.7549972534179616,-1.9699974060058523,-1.0999984741210866,4,-0.05496661390941693,1.774200296562419,50.56999969482422,-1.3207508466097688,50.25,5.799977111903718,51.2400016784668,-0.05496661390941693
12823,2023-12-26,50.93000030517578,51.27999877929688,50.68000030517578,50.68000030517578,799900.0,-0.00019627643900155256,-3.799987792968807,-4.16657130141727,48.19819935923375,55.636395652060855,0.4799800019565552,0.2352300951466617,-1.0080399930413932,-0.7214268791005765,16.237000195501537,0.5999984741211009,0.7949371710068647,-0.26749954223632955,-1.8742211168982266,1.3392220324255675,-1.0708603295672745,0.5358612450946154,2.2136385050195315,62.733028157667505,14.677970184722511,0.8033607873309476,12,0.9549980163574219,0.14999961853027344,-1.1274995803833008,-1.9599990844726562,-2.1300010681152344,1,-0.042803854154979004,-2.333333333333363,50.93999862670898,1.774200296562419,50.56999969482422,-1.3207508466097688,50.25,-0.042803854154979004
12824,2023-12-27,50.84000015258789,51.04999923706055,50.6500015258789,50.86999893188477,1244700.0,-0.0017671343422069885,1.0512735240033229,-0.11999511718752842,42.241388625153775,51.42002820432444,0.5406090068171565,0.4025769711784051,-0.917947454873854,-0.6451819691450922,16.71507424125684,0.39999771118164773,0.6784932497272393,-0.3934997558593736,-1.929267025696916,1.1422675139781688,-1.1613833907781483,0.3743838790594012,2.1102202191324224,57.14295868755484,14.961207391266385,0.7678836349187729,12,1.0449981689453125,0.23999977111816406,-1.2024993896484375,-1.8699989318847656,-3.229999542236328,2,-0.03914244045031734,-3.799987792968807,50.93000030517578,-2.333333333333363,50.93999862670898,1.774200296562419,50.56999969482422,-0.03914244045031734
12825,2023-12-28,51.31999969482422,51.45000076293945,50.63000106811523,50.72999954223633,1175600.0,0.009441375704085209,-1.0759562129091567,-19.667472024410397,46.9951921974766,49.239355814530775,-0.2931606005397569,0.03295415850014649,-1.3848603630266325,-1.1367642819124057,17.344933684090115,0.8199996948242259,0.5421510089115884,0.017499732971188564,-1.3924182757333554,1.4274177416757325,-0.687459271381087,0.7224587373234641,1.4484073447295955,86.95658354894618,46.91981307990997,0.7049590043522737,12,-0.36499977111816406,-0.06500053405761719,-1.8299989700317383,-2.3499984741210938,-3.5600013732910156,3,-0.04150430788739967,1.0512735240033229,50.84000015258789,-3.799987792968807,50.93000030517578,-2.333333333333363,50.93999862670898,-0.04150430788739967
12826,2023-12-29,51.29999923706055,51.36000061035156,50.88999938964844,51.18999862670898,1346800.0,-0.00038972053551455943,3.0869074866487543,0.1864416642420836,49.493659394921565,48.76163994299973,-0.46118117659370483,0.11641723657587022,-1.3452882513850568,-1.1316142232697217,17.959541148309548,0.470001220703125,0.41443865688191295,-0.03900070190429972,-1.4062246587925387,1.3282232549839392,-0.7226126803484192,0.6446112765398198,1.2975032702567546,74.44443031589974,31.787006675093117,0.68361197844412,12,-0.5750007629394531,0.04500007629394531,-1.8099985122680664,-2.329998016357422,-3.5200004577636648,4,-0.04717345428724773,-1.0759562129091567,51.31999969482422,1.0512735240033229,50.84000015258789,-3.799987792968807,50.93000030517578,-0.04717345428724773
12827,2024-01-02,51.88000106811523,51.93000030517578,50.70000076293945,50.70000076293945,2106800.0,0.011306078746209147,-1.0847444476772379,10.72721598002421,52.215583689371456,48.53957909512292,-0.9428013615375122,-0.45626149600893484,-1.8866472351323935,-1.7224461900234687,18.084310874948017,1.2299995422363281,0.03925800282736702,0.5215011596679631,-0.865768565146432,1.908770884482358,-0.1721337027392309,1.215136022075157,0.5568511788997554,96.15390258431167,50.76371887917119,0.693634862407197,1,-0.9550018310546804,-0.3300018310546804,-2.3924999237060476,-2.9099998474121023,-4.400001525878899,1,-0.062066329113514396,3.0869074866487543,51.29999923706055,-1.0759562129091567,51.31999969482422,1.0512735240033229,50.84000015258789,-0.062066329113514396
12828,2024-01-03,51.7599983215332,52.06000137329102,51.5099983215332,51.95000076293945,1590800.0,-0.002313082962825508,1.6829177521398746,-0.16101897649759253,52.21555983471189,47.98149445055952,-0.7618220219893388,-0.32454546839134935,-1.708289427116,-1.6161570244131198,18.112945977576185,0.5500030517578196,-0.18502665755463,0.38349857330322124,-1.0153322039723278,1.7823293505787703,-0.3159168153345533,1.0829139619409958,0.5258426807976022,79.02077008851134,29.888003566606315,0.6994153886377762,1,-0.7699985504150391,-0.20999908447265625,-2.2724971771240234,-2.789997100830078,-3.829998016357422,2,-0.037094247125324054,-1.0847444476772379,51.88000106811523,3.0869074866487543,51.29999923706055,-1.0759562129091567,51.31999969482422,-0.037094247125324054
12829,2024-01-04,51.93999862670898,52.290000915527344,51.54999923706055,51.70000076293945,1591700.0,0.0034775948804637302,-1.740742310572345,-1.2631304208158958,38.99082140707307,46.94859235547359,-0.9298715394397021,-0.47453184170228013,-1.8163237717173857,-1.8131149333270216,18.207612895245312,0.7400016784667969,-0.18247427108670422,0.528998947143549,-0.8905769514154045,1.9485748457025025,-0.1807890021359313,1.2387868964230293,-2.0200004577636648,78.9155228318841,34.617377203922985,0.7097879492794775,1,-0.8349990844726491,-0.15999984741210227,-2.247497558593743,-2.9699974060058523,-3.479999542236321,3,-0.060454360274737384,1.6829177521398746,51.7599983215332,-1.0847444476772379,51.88000106811523,3.0869074866487543,51.29999923706055,-0.060454360274737384
12830,2024-01-05,52.02999877929688,52.33000183105469,51.61000061035156,51.90999984741211,1174800.0,0.0017327715627166729,-1.0000105964194699,0.5000000000000444,48.52941485836913,47.369990476630754,-0.8278870470685078,-0.600851027017768,-1.86213197344631,-1.9077461385569165,17.873574438743752,0.720001220703125,-0.19665221025373114,0.6224990844726648,-0.790253009443795,2.0352511783891245,-0.08387696248556864,1.3288751314308982,-2.0626005554199267,81.59491686071728,35.295697175208055,0.7063760469582305,1,-0.5499973297119212,-0.2500000000000071,-2.1649980545044016,-3.059997558593757,-4.459999084472663,4,-0.08495095661436125,-1.740742310572345,51.93999862670898,1.6829177521398746,51.7599983215332,-1.0847444476772379,51.88000106811523,-0.08495095661436125
12831,2024-01-08,52.33000183105469,52.36000061035156,51.72999954223633,52.0,1280100.0,0.005765963075078595,2.2307797644665284,2.750039736783383,70.50358461793206,49.93148933158258,-0.9521028999144363,-0.9071995426786259,-2.1167697362743354,-2.197909048411262,17.37394453918206,0.6300010681152344,-0.26548889627460426,0.8970020294189425,-0.5646642228613672,2.358668281699252,0.16616890327878764,1.6278351555590973,-2.268099462890625,98.1928444545557,45.320916552312376,0.7308331261401556,1,-0.8350009918212891,-0.5500030517578125,-2.465001106262207,-3.3600006103515625,-4.70000076293946,0,-0.08733046721984761,-1.0000105964194699,52.02999877929688,-1.740742310572345,51.93999862670898,1.6829177521398746,51.7599983215332,-0.08733046721984761
12832,2024-01-09,52.22000122070313,52.33000183105469,51.88000106811523,52.15999984741211,1404900.0,-0.0021020563061833197,2.214261386084709,0.18182133444307882,66.83165512188145,52.001873305210104,-0.7168209710858733,-0.7705479692660688,-1.9698061999864436,-2.081801426291676,17.536341030794404,0.45000076293946023,-0.15613907754752887,0.7450014114379968,-0.7579435195875988,2.2479463424635924,-0.006471054074800975,1.4964738769507946,-2.020212958007818,83.5295279212657,24.978046863517555,0.7514724655127976,1,-0.7250003814697337,-0.335002899169929,-2.3550004959106516,-3.250000000000007,-3.819999694824233,1,-0.08502493944113443,2.2307797644665284,52.33000183105469,-1.0000105964194699,52.02999877929688,-1.740742310572345,51.93999862670898,-0.08502493944113443
12833,2024-01-10,51.90999984741211,52.27000045776367,51.7599983215332,52.209999084472656,1270700.0,-0.0059364489859130565,1.42857013106148,-4.9998728463342035,58.43824528160481,53.80152404481578,-0.2829419710267871,-0.4522289932937227,-1.5979574165185113,-1.7634418973249097,17.72320822471395,0.5100021362304688,-0.02829207548006707,0.41499996185302734,-1.100499367938646,1.9304992916447006,-0.3427497030428057,1.1727496267488604,-1.5805988438574232,44.44444444444444,-17.338950449679388,0.7577496648958362,1,-0.41499900817871094,-0.02500152587890625,-1.8549985885620117,-2.9399986267089844,-3.5600013732910156,2,-0.08534001768826116,2.214261386084709,52.22000122070313,2.2307797644665284,52.33000183105469,-1.0000105964194699,52.02999877929688,-0.08534001768826116
12834,2024-01-11,50.09000015258789,51.599998474121094,49.959999084472656,51.36999893188477,2524200.0,-0.03506067617364772,-1.1298680710028683,4.266673448367965,48.33333730697063,53.950206834759555,1.5862983819862606,1.333767337589805,0.2785233817267425,0.048669414098334585,17.39458957828803,1.9500007629394531,0.006519695927295288,-1.3399997711181655,-2.9807958412612265,0.3007962990248956,-2.1603978061896996,-0.5196017360466314,2.270000457763672,5.416707727618072,-61.39731963664062,0.820398035071531,1,1.0699996948242188,1.7949981689453125,0.10000038146972656,-1.1199989318847656,-1.8400001525878906,3,-0.043122376538873186,1.42857013106148,51.90999984741211,2.214261386084709,52.22000122070313,2.2307797644665284,52.33000183105469,-0.043122376538873186
12835,2024-01-12,50.38000106811523,50.61999893188477,50.04999923706055,50.36000061035156,2205900.0,0.005789597018245551,1.2800161744397711,-0.01562537252937948,48.00840351591325,53.78517840375864,1.283958234027267,0.8511279590229606,0.039544123782484064,-0.24218479507792523,15.797952459716075,0.5699996948242259,0.042731617995599436,-0.8999988555908303,-2.3244469604689115,0.524449249287251,-1.612222908029871,-0.18777480315178963,1.9319995117187574,17.50007152552796,-51.57131467508333,0.7122240524390403,1,0.7799987792968821,1.5049972534179759,-0.14500045776366477,-1.4099998474121023,-1.2900009155273366,4,-0.03811039982009279,-1.1298680710028683,50.09000015258789,1.42857013106148,51.90999984741211,2.214261386084709,52.22000122070313,-0.03811039982009279
12836,2024-01-16,50.27999877929688,50.77000045776367,50.06999969482422,50.31999969482422,2374100.0,-0.0019849600376772303,-2.043487635380558,-2.0000000000003553,42.66668701166709,52.72418988401371,1.367907804074548,0.8439719362500426,0.1675690964377523,-0.14554207284686527,13.786775314581213,0.7000007629394531,0.14580060733946,-0.90450115203857,-2.3281730979201427,0.5191707938430028,-1.6163371249793528,-0.19266517909778713,1.984961770629873,13.502081180527018,-53.96712510221978,0.7118359729407859,1,0.8800010681152273,1.604999542236321,0.15250205993651633,-1.309997558593757,-1.6499977111816548,1,-0.05389815334658532,1.2800161744397711,50.38000106811523,-1.1298680710028683,50.09000015258789,1.42857013106148,51.90999984741211,-0.05389815334658532
12837,2024-01-17,49.540000915527344,50.459999084472656,49.22000122070313,49.9000015258789,1890500.0,-0.014717539413987346,-1.4799957275390836,8.999809269503615,36.71131482054178,51.001495993550364,1.945678797756095,1.5799134978257428,0.9030678053252714,0.5843640301117432,13.884303300735509,1.2399978637695241,0.1494863480615649,-1.5904991149902372,-3.1769479426968203,-0.004050287283654086,-2.3837235288435252,-0.7972747011369492,2.678860405090326,10.49179589738566,-55.198079032634,0.793224413853291,1,1.25,1.9949989318847656,0.9475002288818359,-0.5699996948242188,-0.8400001525878906,2,-0.03855469947747747,-2.043487635380558,50.27999877929688,1.2800161744397711,50.38000106811523,-1.1298680710028683,50.09000015258789,-0.03855469947747747
12838,2024-01-18,49.04999923706055,49.29999923706055,48.63999938964844,49.290000915527344,1785400.0,-0.009891030872250406,4.07695467816952,0.6666701987877892,34.103046737052,50.45840991910357,2.2471530693332724,2.03151876233909,1.3557038451256318,1.065633295826899,14.165688763162354,0.9000015258789062,0.11225794566093583,-1.9900007247924805,-3.8279860526432543,-0.15201539694170663,-2.9089933887178674,-1.0710080608670935,3.0489076795605428,13.851350480574679,-50.73359564157981,0.9189926639253878,1,1.4500007629394531,2.1949996948242188,1.5525016784667969,-0.07999801635742188,-1.6199989318847656,3,-0.01325173743714414,-1.4799957275390836,49.540000915527344,-2.043487635380558,50.27999877929688,1.2800161744397711,50.38000106811523,-0.01325173743714414
12839,2024-01-19,48.86999893188477,49.27000045776367,48.68000030517578,49.16999816894531,1619300.0,-0.003669731049450675,1.3599826051131811,1.2499880791543851,27.016935639131887,48.06813445029944,2.1745551552642155,2.134286608935369,1.516753516843373,1.2277822677174441,14.447397302305756,0.5900001525878906,-0.0110135944969727,-2.0515008926391545,-4.125625232570286,0.022623447291977072,-3.0885630626047202,-1.0144387226735887,3.021373533117959,10.798095159635485,-48.85200862205223,1.0370621699655656,1,1.6300010681152273,2.374999999999993,1.732501983642571,0.10000228881835227,-1.049999237060554,4,-0.010640484328400701,4.07695467816952,49.04999923706055,-1.4799957275390836,49.540000915527344,-2.043487635380558,50.27999877929688,-0.010640484328400701
12840,2024-01-22,48.459999084472656,49.1500015258789,48.29999923706055,48.83000183105469,1531300.0,-0.008389602135731034,-1.4637660327288604,1.2333456251669226,25.174878806935936,43.03161158241098,2.262859186782613,2.5331859931357172,1.9168324167510207,1.6188024682932536,15.243408074557241,0.8500022888183523,-0.15070532151841576,-2.3720006942749023,-4.706291059028331,-0.037710329521473795,-3.5391458766516166,-1.204855511898188,3.236290996008819,6.47772341450758,-49.18180626730819,1.167145182376716,1,1.855001449584961,2.614999771118164,2.0275020599365234,0.5100021362304688,-0.8999977111816335,0,-0.0043334520932738485,1.3599826051131811,48.86999893188477,4.07695467816952,49.04999923706055,-1.4799957275390836,49.540000915527344,-0.0043334520932738485
12841,2024-01-23,48.77000045776367,48.81000137329102,48.1500015258789,48.5,2156500.0,0.0063970569366011976,2.7714030364790947,-0.7297255500340227,21.467948215425565,37.991199703915875,1.5586771439346663,2.1939014040694786,1.6128805601037897,1.2888766645459953,16.39957125967021,0.6599998474121236,-0.19982786755855386,-1.9719993591308622,-4.481078743717546,0.5370800254558219,-3.2265390514242043,-0.7174596668375202,2.6545863552441276,26.839808967685908,-22.71853746604388,1.2545396922933436,1,1.4400005340576172,2.229999542236328,2.395000457763672,0.5050010681152273,-1.0200004577636719,1,0.00656140438426589,-1.4637660327288604,48.459999084472656,1.3599826051131811,48.86999893188477,4.07695467816952,49.04999923706055,0.00656140438426589
12842,2024-01-24,48.13999938964844,49.33000183105469,48.0099983215332,48.9900016784668,2116400.0,-0.01291779910194657,-1.3783752203752135,-3.1481512878113564,19.630935092016543,33.67927634951718,1.7311117549400237,2.7440678297759007,2.273973126436019,1.895406889348557,16.767365977268856,1.3200035095214844,-0.36848236612005536,-2.462000465393068,-5.22425468821352,0.30025375742738447,-3.8431275768032975,-1.0808733539828381,2.9571288946464733,9.848539581713778,-34.496587446251965,1.3811271114102261,1,1.664999008178711,2.0450000762939453,3.4225006103515625,1.3600006103515625,-0.4099998474121094,2,0.010178680612367375,2.7714030364790947,48.77000045776367,-1.4637660327288604,48.459999084472656,1.3599826051131811,48.86999893188477,0.010178680612367375
12843,2024-01-25,48.75,48.93000030517578,48.27999877929688,48.79999923706055,2697000.0,0.012671387995130123,3.193539654217637,0.058822473443046724,25.039176695403242,31.09103628156525,0.699260879920125,2.0684222129122602,1.7040828603882758,1.2757826554684328,17.204679204471436,0.7900009155273438,-0.6872109446586308,-1.742999839782712,-4.6204046998252295,1.1344050202598055,-3.1817022698039708,-0.30429740976145325,1.9766726887635073,56.06058416731449,15.423785338541016,1.4387024300212594,1,0.6399993896484375,1.4349994659423828,2.6374998092651367,1.3299999237060547,-0.20999908447265625,3,-0.0010256253756009137,-1.3783752203752135,48.13999938964844,2.7714030364790947,48.77000045776367,-1.4637660327288604,48.459999084472656,-0.0010256253756009137
12844,2024-01-26,48.849998474121094,49.20000076293945,48.72000122070313,48.84000015258789,2404600.0,0.0020512507512018274,-2.8400549324789894,-0.19996948195620662,25.156283155036093,28.551911797023347,0.4524505538732626,1.909599882260757,1.6771320847271625,1.1727118158000849,17.57125805114583,0.479999542236321,-1.0046489139047452,-1.5435012817382798,-4.50673095283053,1.4197283893539705,-3.025116117284405,-0.061886446192154665,1.5506732905747782,63.63620600466432,27.016233132855263,1.4816148355461243,1,0.5400009155273438,1.335000991821289,2.537501335144043,1.4400005340576172,-0.3400001525878906,4,-0.029068540702157364,3.193539654217637,48.75,-1.3783752203752135,48.13999938964844,2.7714030364790947,48.77000045776367,-0.029068540702157364
12845,2024-01-29,49.18999862670898,49.33000183105469,48.63999938964844,48.88999938964844,1868700.0,0.006960085224322121,1.379295603275346,30.00495993895389,25.621116816697324,26.65795955313782,-0.08281174878205633,1.477600883567625,1.3669573406297673,0.8405268159158652,17.56340748440051,0.69000244140625,-1.2777545295059909,-1.097001075744636,-4.073103631304718,1.8791014798154464,-2.5850523535246737,0.39105020203540164,0.9237923248073727,89.39372483968145,58.06053972635914,1.48805127778004,1,0.04500007629395242,0.9950008392334055,2.1975011825561594,1.1000003814697337,-0.20999908447264914,0,-0.02785116832958967,-2.8400549324789894,48.849998474121094,3.193539654217637,48.75,-1.3783752203752135,48.13999938964844,-0.02785116832958967
12846,2024-01-30,48.88000106811523,49.13000106811523,48.11000061035156,48.61999893188477,1954100.0,-0.006302044465303691,1.6842041861165802,0.8666759915058924,24.84940857858342,25.339969970698,0.008618065244753836,1.6833064179487778,1.6973454354967217,1.1507084195342898,17.748976586777587,1.0799980163574148,-1.39017785008091,-1.285998725891119,-4.285377364833572,1.7133799130513339,-2.785688045362342,0.2136905935801039,0.9813347678031477,65.90912374902773,39.47738670097001,1.4996893194712262,1,-0.21000099182128196,1.3049983978271555,2.6749982833862376,1.8349990844726634,0.18000030517579546,1,-0.027004903150160686,1.379295603275346,49.18999862670898,-2.8400549324789894,48.849998474121094,3.193539654217637,48.75,-0.027004903150160686
12847,2024-01-31,48.65999984741211,49.33000183105469,48.20000076293945,49.2599983215332,10189600.0,-0.004500843205722194,2.054034270161041,-2.3076674785059508,25.190851253666082,24.349726028099564,0.10131851504434763,1.7388564571984801,1.9304431052969733,1.356363494681375,17.378322950898866,1.1300010681152344,-1.5411219651426222,-1.3449998855590835,-4.302385221583023,1.6123854504648563,-2.8236925535710498,0.13369278245288285,0.9791754867800435,45.081859569252316,20.06406962030392,1.4786926680119685,1,0.010000228881835938,1.5249996185302734,2.8224992752075195,2.0550003051757812,0.6800003051757812,2,-0.018701188866947938,1.6842041861165802,48.88000106811523,1.379295603275346,49.18999862670898,-2.8400549324789894,48.849998474121094,-0.018701188866947938
12848,2024-02-01,49.84000015258789,49.86999893188477,48.099998474121094,48.459999084472656,2546900.0,0.024249903593835276,1.4583363135684,-2.3000076294139338,47.884942088929506,26.668393411410413,-1.0670467519176157,0.42966885053647275,0.7855804565447784,0.16378320522424872,16.638862807140793,1.770000457763679,-1.6404430822391731,-0.06899967193603374,-2.9088289214156404,2.770829577543573,-1.488914296675837,1.3509149528037696,-1.8300018310546875,98.3051541503676,67.8829553739904,1.419914624739804,2,-0.9000015258789062,0.3449993133544922,1.6424989700317383,0.875,-0.25,3,-0.04233548563185552,2.054034270161041,48.65999984741211,1.6842041861165802,48.88000106811523,1.379295603275346,49.18999862670898,-0.04233548563185552
12849,2024-02-02,48.79999923706055,49.31000137329102,48.34000015258789,49.31000137329102,1872700.0,-0.020866791981206334,2.8039104223075797,-0.36956647934122405,38.13813091392308,28.108754756631207,-0.04248752494962815,1.2884256044115148,1.8532271054491574,1.1842305221427836,15.67468200678998,1.5,-1.6727636328309572,-0.952000617980957,-3.663338980433906,1.759337744471992,-2.3076697992074315,0.4036685632455175,-0.7528009033203134,39.54805547473556,7.1818368589226935,1.3556691812264727,2,0.1399993896484375,1.385000228881836,2.682499885559082,1.9150009155273438,-0.029998779296875,4,-0.005327834540942988,1.4583363135684,49.84000015258789,2.054034270161041,48.65999984741211,1.6842041861165802,48.88000106811523,-0.005327834540942988
12850,2024-02-05,47.61000061035156,48.38000106811523,47.59000015258789,48.27999877929688,1531400.0,-0.024385218141668608,-1.2253575611695355,1.3137163971457164,32.774205361643084,29.365005550655376,1.1334538131324265,2.245435359315479,3.0582583458371033,2.3486749498244563,14.912270948200652,1.2099990844726562,-1.677770506715234,-1.920999336242673,-4.570368759700926,0.7283700872155805,-3.2456840479717997,-0.5963146245135462,2.2599983215332102,0.8772135294668764,-32.47584238090336,1.3246847117291256,2,1.1199989318847656,2.364999771118164,3.8724985122680664,3.104999542236328,1.3199996948242188,0,0.018903543365760056,2.8039104223075797,48.79999923706055,1.4583363135684,49.84000015258789,2.054034270161041,48.65999984741211,0.018903543365760056
12851,2024-02-06,47.7599983215332,48.02000045776367,47.38000106811523,47.58000183105469,1491100.0,0.00315055049902746,-1.2069019948303803,-0.2686522125304579,37.56981402284873,31.358214320747834,0.9220880883457667,1.8292990172673171,2.910839085682724,2.160642780633289,14.15657487151805,0.6399993896484446,-1.6279748475422977,-1.542501449584961,-3.9529519742879202,0.8679490751179983,-2.747726711936437,-0.33727618723348485,2.064400634765633,15.260946964938658,-20.117081132856573,1.205225262351478,2,0.8650016784667969,2.1100025177001953,3.345001220703125,2.9550018310546875,0.3100013732910156,1,0.02554441506655314,-1.2253575611695355,47.61000061035156,2.8039104223075797,48.79999923706055,1.4583363135684,49.84000015258789,0.02554441506655314
12852,2024-02-07,47.77999877929688,48.0,47.45000076293945,48.0,1152000.0,0.0004187700683955242,3.99996532112637,-1.2222528345872234,40.50821585602912,33.076996449706265,0.945031413548918,1.5384886509597422,2.8869327141714223,2.093556113601146,13.360040039829768,0.5499992370605469,-1.5217749614316034,-1.3005008697509695,-3.373855852685203,0.7728541131832642,-2.3371783612180863,-0.2638233782838526,1.9466242614746108,16.064178889539622,-21.126510470536143,1.036677491467116,2,0.8450012207031179,2.0900020599365163,3.255000114440911,2.9350013732910085,0.6100006103515554,2,0.02678950662821622,-1.2069019948303803,47.7599983215332,-1.2253575611695355,47.61000061035156,2.8039104223075797,48.79999923706055,0.02678950662821622
12853,2024-02-08,47.47999954223633,47.599998474121094,46.97999954223633,47.52999877929688,1473100.0,-0.006278761923923404,5.526351717630052,0.2272679983354537,39.7944207931884,34.703456187278746,1.1688533779280093,1.5700857340571872,3.1726895547427105,2.349196470000102,12.868722016683959,0.799999237060554,-1.4275432150483027,-1.379000091552733,-3.0953970698734423,0.3373968867679764,-2.237198580713084,-0.5208016023923818,2.152758619628912,21.459210603867675,-18.282203862621742,0.8581984891603532,2,0.9449996948242188,2.190000534057617,3.7574996948242188,3.2350006103515625,1.1300010681152344,3,0.03917440244911918,3.99996532112637,47.77999877929688,-1.2069019948303803,47.7599983215332,-1.2253575611695355,47.61000061035156,0.03917440244911918
12854,2024-02-09,47.93000030517578,48.0,47.33000183105469,47.38999938964844,1507900.0,0.009477690970471686,-1.0303096859213705,-10.800183108261226,46.13139490980049,36.98237597540132,0.6421564931345927,1.0013034412587984,2.708223733676064,1.850456690225215,13.65200346938783,0.6699981689453125,-1.2391421226516215,-0.8209993362426786,-2.482196482081889,0.8401978095965319,-1.6515979091622839,0.009599236676926637,1.5435923395117257,67.85712339442325,22.920457775124554,0.8305985729196069,2,0.4949989318847656,1.739999771118164,3.339999198913574,2.7849998474121094,1.0200004577636719,4,0.0346338376140769,5.526351717630052,47.47999954223633,3.99996532112637,47.77999877929688,-1.2069019948303803,47.7599983215332,0.0346338376140769
12855,2024-02-12,48.459999084472656,48.58000183105469,47.79999923706055,48.040000915527344,1416200.0,0.011057767075366431,1.3636311092615712,0.7777730682829653,47.80762691699441,39.53328912411365,-0.0025506584219527895,0.33738565248508934,2.1754231258456684,1.2770203890598637,14.206973598040118,0.7800025939941406,-1.1037244718255366,-0.19500045776366903,-1.6714614535583436,1.2814605380310056,-0.9332309556610028,0.5432300401336647,0.8639779740677795,92.49983906768932,43.40381878402869,0.7382304978973372,2,-0.034999847412109375,1.210000991821289,2.9825000762939453,2.2550010681152344,0.3400001525878906,0,0.0063970569366011976,-1.0303096859213705,47.93000030517578,5.526351717630052,47.47999954223633,3.99996532112637,47.77999877929688,0.0063970569366011976
12856,2024-02-13,47.56999969482422,48.61000061035156,47.13000106811523,48.459999084472656,2988700.0,-0.018365650153996937,1.4873890855003453,-2.11905540417802,46.11186803739135,41.85784654452757,0.7622409808356778,1.0687439735762467,3.031911123933334,2.1184449624761967,15.207191412240665,1.4799995422363352,-0.9959258410343921,-0.9494998931884737,-2.289106943902638,0.3901071575256907,-1.619303418545556,-0.2796963678313915,1.6133387127379706,36.196304660714496,-17.12630390708034,0.6698035253570824,2,0.8549995422363281,2.1000003814697266,4.060000419616699,3.145000457763672,1.3300018310546804,1,0.02858946014455266,1.3636311092615712,48.459999084472656,-1.0303096859213705,47.93000030517578,5.526351717630052,47.47999954223633,0.02858946014455266
12857,2024-02-14,47.63000106811523,47.7599983215332,47.22000122070313,47.38999938964844,1915000.0,0.0012613280150501893,1.1600048828497247,-0.2696649921991451,41.74041472204164,41.17512128154003,0.604320069928967,0.9046977318086888,2.9087456966225673,2.020262852603821,15.404542165312119,0.539997100830071,-0.9167265336842405,-0.7939985275268597,-2.099168665709712,0.5111716106559925,-1.4465835966182823,-0.14141345843543718,1.4211370075274132,39.87736809464144,-12.557802721128908,0.652585069091425,2,0.5149993896484446,2.0249996185302805,4.0074987411499094,3.0849990844726634,1.0399971008300852,2,0.00923784624904278,1.4873890855003453,47.56999969482422,1.3636311092615712,48.459999084472656,-1.0303096859213705,47.93000030517578,0.00923784624904278
12858,2024-02-15,48.4000015258789,48.40999984741211,47.79999923706055,47.79999923706055,2297900.0,0.016166291003489652,-1.0333276113092627,2.499992052769654,46.97988501627258,42.157538404023306,-0.43742518563374944,0.08801694433058316,2.086127769287174,1.217448956112655,14.809459374040712,0.7799987792968821,-0.7846301887297429,0.00850181579588849,-1.2629709051640106,1.2799745367557875,-0.6272345446840646,0.6442381762758416,0.5268682377593592,85.81086828207076,33.355308607523725,0.6357363604799496,2,-0.6050014495849538,1.2249984741211009,3.2899980545044016,2.3149986267089915,0.22999954223632812,3,-0.00020665570072586625,1.1600048828497247,47.63000106811523,1.4873890855003453,47.56999969482422,1.3636311092615712,48.459999084472656,-0.00020665570072586625
12859,2024-02-16,48.349998474121094,48.63999938964844,47.79999923706055,48.18999862670898,2618000.0,-0.001033120871516302,1.2702655332573831,0.2666653951057771,44.13407702172304,43.419746366254415,-0.5117875163874359,0.10231094795130957,2.086683190760212,1.2372081172519813,14.086347355314011,0.8400001525878906,-0.6404823165162341,-0.015501213073733311,-1.266883144271354,1.2358807181238873,-0.6411921786725401,0.6101897525250735,0.4600590762330512,80.79462000773054,31.64781921094783,0.6256909655988094,2,-0.5399990081787109,0.9400005340576172,3.340001106262207,2.365001678466797,-0.09000015258789062,4,0.0053775004019831485,-1.0333276113092627,48.4000015258789,1.1600048828497247,47.63000106811523,1.4873890855003453,47.56999969482422,0.0053775004019831485
12860,2024-02-20,48.25,48.7400016784668,48.08000183105469,48.25,2444600.0,-0.002068220833028933,-2.882393860515214,0.0,45.4676187125426,44.29728022066484,-0.34806024351519227,0.19580940780926426,2.1076503568278895,1.3346553833864334,12.97250769484854,0.6599998474121094,-0.7798256899285292,-0.10499973297119425,-1.3565671347005335,1.146567668758145,-0.7307834338358603,0.5207839678934718,-1.2700004577636719,69.56512467658027,21.607596824077262,0.6257837008646693,2,-0.3899993896484375,0.625,3.2724990844726562,2.4650001525878906,1.5200004577636719,1,0.014507787832942043,1.2702655332573831,48.349998474121094,-1.0333276113092627,48.4000015258789,1.1600048828497247,47.63000106811523,0.014507787832942043
12861,2024-02-21,49.09000015258789,49.11000061035156,48.36000061035156,48.65999984741211,1848100.0,0.017409329587313893,2.1914810726576195,100.0,52.840160650665425,45.667496308957766,-1.0946763568492344,-0.6524388493640032,1.2057768955356494,0.5082993433277068,11.823517383430383,0.8600006103515625,-0.748341815601755,0.7190004348754897,-0.5627236991773188,2.000724568928298,0.07813836784908545,1.359862501901894,-2.0748005676269514,98.94177437975827,48.52941344547298,0.6408620670264034,2,-1.0450000762939453,-0.21500015258789062,2.4324989318847656,1.625,1.3100013732910085,2,-0.005907535437480682,-2.882393860515214,48.25,1.2702655332573831,48.349998474121094,-1.0333276113092627,48.4000015258789,-0.005907535437480682
12862,2024-02-22,48.63000106811523,48.79999923706055,48.25,48.79999923706055,1540800.0,-0.00937052521985815,5.470648954312899,-0.3953442983623593,41.16788792695378,45.820103768265035,-0.5603515614022285,-0.16216197631993623,1.6114663891730174,0.9872300545836552,11.258729811761729,0.8400001525878906,-0.5666499945818302,0.23450126647948366,-1.0473637445443131,1.5163662775032805,-0.40643123903241474,0.8754337719913821,-1.5310094421386609,63.358851981164776,18.219546567009004,0.6409325055118976,2,-0.5100002288818288,0.08999824523926492,2.892498016357429,2.0849990844726634,1.049999237060554,3,0.005552137607101493,2.1914810726576195,49.09000015258789,-2.882393860515214,48.25,1.2702655332573831,48.349998474121094,0.005552137607101493
12863,2024-02-23,48.70000076293945,49.02000045776367,48.4000015258789,48.47999954223633,2025400.0,0.0014394343674017929,-2.2631758588149413,-1.2941387667174757,49.14967244191343,46.1554679384998,-0.4906968288234168,-0.24885866129064027,1.482659918770608,0.9305340507112874,10.75547633959073,0.6199989318847727,-0.4396201135190694,0.30700092315673544,-0.972145215107517,1.5861470614209878,-0.33257214597539075,0.9465739922888616,-1.52056877758789,68.7023345340396,21.911625174498354,0.6395730691321271,2,-0.5799999237060547,-0.27500152587890625,2.4624996185302734,2.0149993896484375,1.270000457763679,4,-0.0006160696822200551,5.470648954312899,48.63000106811523,2.1914810726576195,49.09000015258789,-2.882393860515214,48.25,-0.0006160696822200551
12864,2024-02-26,47.43000030517578,48.43000030517578,47.18000030517578,48.43000030517578,1774600.0,-0.02607803773855666,1.5,-4.545429324455542,48.48993009374173,46.23127940258284,0.7832913762709097,0.9584444685558111,2.6817521324550313,2.241875654477063,10.677948718545089,1.5200004577636719,-0.37025725995897574,-0.8919996261596665,-2.221005674722093,0.4370064224027601,-1.5565026504408763,-0.22749660187845677,1.6800003051757812,12.9533658274334,-38.00739411355003,0.6645030242812133,2,0.6900005340576172,0.9949989318847656,3.4424991607666016,3.2849998474121094,2.020000457763672,0,0.0253004586805472,-2.2631758588149413,48.70000076293945,5.470648954312899,48.63000106811523,2.1914810726576195,49.09000015258789,0.0253004586805472
12865,2024-02-27,47.81999969482422,47.849998474121094,47.33000183105469,47.56000137329102,1513500.0,0.008222630974891176,2.25002086189426,-0.259998321533196,50.48388198312551,46.71705872988664,0.3273894311175809,0.4854341428113429,2.1597608342250965,1.8871230221197521,10.768330795947847,0.5199966430664062,-0.255736147749559,-0.4335002899169922,-1.714491580812897,0.8474910009789127,-1.0739959353649482,0.20699535553096382,1.251400909423829,33.160584893801214,-21.39411195150153,0.6404956454479529,2,0.3250007629394531,0.6049995422363281,3.052499771118164,2.895000457763672,1.3100013732910085,1,0.009201142398932438,1.5,47.43000030517578,-2.2631758588149413,48.70000076293945,5.470648954312899,48.63000106811523,0.009201142398932438
12866,2024-02-28,47.56000137329102,47.790000915527344,47.36000061035156,47.61999893188477,1469400.0,-0.005437020560276951,1.1499933243053273,-0.2307613304576262,48.291945241312234,47.44500656536115,0.654665402596045,0.6761368314362599,2.320387861553634,2.170037039141995,10.308199276256072,0.45999908447265625,-0.22958430510832528,-0.6274986267089773,-1.908598115167898,0.6536008617499434,-1.2680483709384376,0.013051117520483047,1.4735712249755792,20.652230250132554,-37.1696575674185,0.64054974422946,2,0.5849990844726491,0.8649978637695241,3.134998321533196,3.154998779296868,1.289997100830071,2,0.0464675992569199,2.25002086189426,47.81999969482422,1.5,47.43000030517578,-2.2631758588149413,48.70000076293945,0.0464675992569199
12867,2024-02-29,47.75,48.11999893188477,47.47999954223633,47.81999969482422,2482200.0,0.003994924752371398,-1.0983565550191594,1.1667090539165819,52.13270570595727,48.01754219754833,0.5402966649991612,0.43686611115195717,2.0817904467482222,2.002375544542126,9.94298656271948,0.6399993896484446,-0.2536037745980977,-0.3920000076293917,-1.6670662127131948,0.8830661974544114,-1.0295331101712932,0.24553309491250985,1.2465011524047824,30.97824171495506,-30.144390745246767,0.6375331025419032,2,0.3950004577636719,0.6749992370605469,2.8550004959106445,2.9650001525878906,1.7000007629394531,3,0.05549741415453191,1.1499933243053273,47.56000137329102,2.25002086189426,47.81999969482422,1.5,47.43000030517578,0.05549741415453191
12868,2024-03-01,47.72999954223633,47.72999954223633,46.79999923706055,47.52000045776367,1809200.0,-0.00041885775421302007,7.857184377838329,-3.0,48.30507762265389,48.48098670876287,0.5087646835243618,0.30639457744761245,2.0442205524423116,2.0325288918801903,10.522546571119719,0.9500007629394531,-0.19471144200080204,-0.3065004348754883,-1.310330515099153,0.6973296453481765,-0.8084154749873207,0.19541460523634413,1.2301715932238722,57.05519605892885,-3.082736768704585,0.5019150401118332,3,0.22500038146972656,0.6049995422363281,2.2649993896484375,2.9850006103515625,2.2600021362304688,4,0.040854824672979406,-1.0983565550191594,47.75,1.1499933243053273,47.56000137329102,2.25002086189426,47.81999969482422,0.040854824672979406
12869,2024-03-04,48.540000915527344,48.59000015258789,47.43999862670898,47.5,1656200.0,0.01697048776575505,1.0175476168168132,4.952406902815622,50.64726397333417,49.05650284885082,-0.30335110733188486,-0.5524060846440904,1.1726236934103014,1.2344598644445313,10.76176201210246,1.1500015258789134,-0.0793983638065825,0.5165008544921861,-0.45180287786954665,1.4848045868539188,0.032348988311319715,1.0006527206730524,0.33376334399687124,97.20674796158879,39.46200322536936,0.4841518661808681,3,-0.5850009918212891,-0.2050018310546875,1.2474985122680664,2.174999237060547,0.1399993896484375,0,0.029460244709603067,7.857184377838329,47.72999954223633,-1.0983565550191594,47.75,1.1499933243053273,47.56000137329102,0.029460244709603067
12870,2024-03-05,48.5099983215332,49.45000076293945,48.27000045776367,48.83000183105469,2103600.0,-0.0006181004002524526,-1.950003576282097,-0.3076954113633863,58.83456773126768,49.72254808002885,-0.2599229196257795,-0.4759215451861323,1.1713277994147333,1.267080504709746,10.436821386048168,1.1800003051757812,-0.0590427116975647,0.44149837493896626,-0.5295408436030797,1.4125375934810123,-0.044021234332056736,0.9270179842099893,-1.7099990844726562,64.52823018301899,3.890131120785604,0.48551960927102317,3,-0.3849983215332031,-0.17499923706054688,1.277501106262207,2.2050018310546875,-0.029998779296875,1,0.01937749894724261,1.0175476168168132,48.540000915527344,7.857184377838329,47.72999954223633,-1.0983565550191594,47.75,0.01937749894724261
12871,2024-03-06,48.97999954223633,49.27999877929688,48.75,48.93999862670898,2048400.0,0.009688749473621305,-1.5238147138964917,-0.12500149009979927,61.78008449582788,52.012792143237085,-0.8349752161505037,-0.8957632479153901,0.6645281140352495,0.793834729351687,9.883769518879662,0.770000457763679,0.0024699429066643575,0.8504995346069322,-0.18975292867820315,1.8907519978920675,0.33037330296436807,1.3706257662494963,-2.127000274658201,82.2641150915095,18.215055958106518,0.5201262316425668,3,-0.8549995422363281,-0.6450004577636719,0.7299995422363281,1.7350006103515625,-0.9799995422363281,2,0.0030625056611024437,-1.950003576282097,48.5099983215332,1.0175476168168132,48.540000915527344,7.857184377838329,47.72999954223633,0.0030625056611024437
12872,2024-03-07,49.06000137329102,49.54999923706055,49.04999923706055,49.43000030517578,2119800.0,0.0016333571213227316,-1.564081496914033,-9.249761586875922,56.54761138867731,52.83478535954418,-0.9471722953567934,-0.9222372647239538,0.5359707455716958,0.7180461345374525,9.393946238164292,0.5699996948242188,0.06445980791160366,0.8665012359619197,-0.2386880539333731,1.9716905258572126,0.3139065910142733,1.4190958809095662,-2.1550620758056667,82.1818958629264,20.02279832207013,0.5525946449476473,3,-0.8850021362304759,-0.7250022888183665,0.36749839782714133,1.8699970245361257,-1.0600013732910227,3,-0.004280531864890191,-1.5238147138964917,48.97999954223633,-1.950003576282097,48.5099983215332,1.0175476168168132,48.540000915527344,-0.004280531864890191
12873,2024-03-08,49.34000015258789,49.599998474121094,48.790000915527344,49.29999923706055,1831200.0,0.00570727214551825,1.8928610354223434,-0.10811089460064335,59.39280448266702,54.04621584720255,-1.2592652130175068,-1.1127984866327623,0.2099912542483935,0.4359479699684101,8.291963658230388,0.80999755859375,0.004179640381231309,1.053499984741208,-0.1103642742219435,2.2173642437043597,0.47156785525963585,1.6354321142227803,-2.329258457519529,87.9630398194377,26.997899980811155,0.5819321294815742,3,-1.1400012969970703,-1.0050010681152344,0.08749961853027344,1.5899982452392578,-1.9399986267089915,4,0.0022294408190388637,-1.564081496914033,49.06000137329102,-1.5238147138964917,48.97999954223633,-1.950003576282097,48.5099983215332,0.0022294408190388637
12874,2024-03-11,49.59000015258789,49.97000122070313,49.36000061035156,49.459999084472656,1774700.0,0.005066882837998721,-2.696995618851697,3.2499523173755485,62.361620499697004,55.36596457126605,-1.308221031818455,-1.2986409796566463,-0.08113104079306055,0.1772974347650802,7.847788231380198,0.6300010681152415,0.08493686796977329,1.2204999923706055,-0.06656072648508626,2.507560711226297,0.5769696329427632,1.8640303517984478,-2.4239030507763673,77.6470060249747,17.035658187220058,0.6435303594278452,3,-1.2049999237060547,-1.2049999237060547,-0.02750110626220703,1.3399982452392578,-1.1700019836425781,0,0.008066173112484476,1.8928610354223434,49.34000015258789,-1.564081496914033,49.06000137329102,-1.5238147138964917,48.97999954223633,0.008066173112484476
12875,2024-03-12,48.77000045776367,49.5,48.45000076293945,49.40999984741211,1895400.0,-0.016535585648338125,1.5609747020348161,-4.9230317791015,47.037040699982626,55.22653073334053,-0.3791654703197267,-0.4787729012122526,0.6718958508812278,0.9874629511185944,7.78186572138938,1.1399993896484375,0.07268593514346122,0.38500022888183594,-0.9140602038173995,1.6840606615810714,-0.2645299874677818,1.0345304452314537,-1.3795910264408207,21.052605161384133,-33.27635888635169,0.6495302163496185,3,-0.38500022888183594,-0.38500022888183594,0.7924985885620117,2.1599979400634766,0.06999969482421875,1,-0.0018453998717066211,-2.696995618851697,49.59000015258789,1.8928610354223434,49.34000015258789,-1.564081496914033,49.06000137329102,-0.0018453998717066211
12876,2024-03-13,48.93000030517578,49.34000015258789,48.81000137329102,48.83000183105469,1561600.0,0.003280702192132834,-6.571444141690041,-0.1562477648236893,52.94116767082926,55.31635984054853,-0.362516617911119,-0.5603924175087656,0.4460463515847266,0.8216529199473257,7.01379406875762,0.5699996948242188,0.16886945314342938,0.47700004577636435,-0.7842624517746088,1.7382625433273375,-0.15363120299912225,1.107631294551851,-1.3332235307025044,31.5789077420762,-20.71523878673045,0.630631248775486,3,-0.5450000762939453,-0.5450000762939453,0.4224996566772461,1.789999008178711,0.8899993896484375,2,-0.009196827307026423,1.5609747020348161,48.77000045776367,-2.696995618851697,49.59000015258789,1.8928610354223434,49.34000015258789,-0.009196827307026423
12877,2024-03-14,48.06999969482422,48.9900016784668,47.7599983215332,48.77000045776367,1809500.0,-0.017576141528464095,1.1578945607254596,-7.000114442664225,44.65194630411734,54.91045636071114,0.612008779704226,0.35232586283228784,1.2101482973815223,1.676691326784372,6.544981180656332,1.2300033569335938,0.2083720237049249,-0.4050004959106417,-1.6203325051939217,0.8103315133726383,-1.0126665005522781,0.20266550873099476,1.9000015258789134,14.027193059676588,-34.69639747807571,0.6076660046416394,3,0.6350002288818359,0.3150005340576172,1.1775007247924805,2.5450000762939453,1.8199996948242188,3,-0.001456203354870289,-6.571444141690041,48.93000030517578,1.5609747020348161,48.77000045776367,-2.696995618851697,49.59000015258789,-0.001456203354870289
12878,2024-03-15,48.38999938964844,48.6500015258789,47.97999954223633,47.97999954223633,4205800.0,0.006656952295730489,-2.268303575582172,-0.5857134293546085,59.7165851217614,55.91815871053638,0.44195147588793304,0.03324278729814978,0.7998597787697719,1.3635991545398625,6.88578891492814,0.670001983642571,0.2997778089771259,-0.08450069427490092,-1.2999708718790686,1.1309694833292667,-0.6922357830769812,0.5232343945271793,1.5358017730712987,28.506798264919063,-23.719439900285543,0.6077350888020825,3,0.47500038146972656,-0.0049991607666015625,0.8575010299682617,2.2250003814697266,1.5800018310546946,4,-0.00805950391749466,1.1578945607254596,48.06999969482422,-6.571444141690041,48.93000030517578,1.5609747020348161,48.77000045776367,-0.00805950391749466
12879,2024-03-18,48.61000061035156,49.0099983215332,48.20000076293945,48.209999084472656,1802200.0,0.004546419166729487,-2.857148047229791,0.9756138408433276,58.28092461141308,55.856642808330314,0.2602969295345616,-0.17526702275809214,0.48446177209241625,1.1569643620341523,7.370201213232311,0.80999755859375,0.3611313613241265,0.12250041961669922,-1.0929246965109343,1.3379255357443327,-0.4852121384471175,0.730212977680516,1.2724844955444397,48.85065913081987,-5.548190375494464,0.6077125580638174,3,0.25499916076660156,-0.22500038146972656,0.4374990463256836,1.8049983978271484,1.7599983215332102,0,-0.024891978384690483,-2.268303575582172,48.38999938964844,1.1578945607254596,48.06999969482422,-6.571444141690041,48.93000030517578,-0.024891978384690483
12880,2024-03-19,48.95000076293945,49.13999938964844,48.52999877929688,48.540000915527344,1708700.0,0.006994448638527384,-1.8371849578170103,1.024995708481947,64.32987258140628,56.139952595616805,-0.011985589210482317,-0.4850023143582689,0.04814737211927422,0.8174343226918666,7.893961494023856,0.6100006103515554,0.47147438099000283,0.42750053405761435,-0.7993891488505085,1.6543902169657372,-0.18594430739644707,1.0409453755116758,0.8900346072692926,75.3165229316156,15.961201972209736,0.6134448414540619,3,-0.08500099182128906,-0.5650005340576172,0.09749889373779297,1.4649982452392578,1.279998779296875,1,-0.010827427696291525,-2.857148047229791,48.61000061035156,-2.268303575582172,48.38999938964844,1.1578945607254596,48.06999969482422,-0.010827427696291525
12881,2024-03-20,48.79999923706055,49.290000915527344,48.540000915527344,48.83000183105469,1666900.0,-0.0030643825033905836,-1.727276510448817,-0.07317708575628727,60.91473255532688,56.62518828080009,0.12270108336586105,-0.3771790634486081,0.0884343539262602,0.9654417315254591,7.947358183143721,0.75,0.5079114548645762,0.29199905395508097,-0.9133156161368063,1.4973137240469683,-0.31065828109086624,0.8946563890010282,0.9984353921746845,67.973800803329,4.821228596613409,0.602657335045945,3,0.06500053405761719,-0.41499900817871094,0.24750041961669922,1.614999771118164,0.7900009155273438,2,0.000819690904768855,-1.8371849578170103,48.95000076293945,-2.857148047229791,48.61000061035156,-2.268303575582172,48.38999938964844,0.000819690904768855
12882,2024-03-21,48.9000015258789,49.2400016784668,48.72999954223633,48.91999816894531,2294000.0,0.0020492272619219154,-1.833340397575552,0.6664971392246488,61.96318396239288,56.91078600076963,-0.002664130134796494,-0.4805547467121798,-0.11883632886089401,0.8600148022420555,8.14593488992497,0.5100021362304688,0.4986985213124342,0.3785013198852454,-0.8385578821209023,1.595560521891393,-0.23002828111782492,0.9870309208883157,0.8576643772022905,70.22908543456873,6.044773350980222,0.608529601003073,3,-0.03500175476073508,-0.5150012969970632,0.14749813079834695,1.5149974822998118,0.8699989318847727,3,0.01881386789852013,-1.727276510448817,48.79999923706055,-1.8371849578170103,48.95000076293945,-2.857148047229791,48.61000061035156,0.01881386789852013
12883,2024-03-22,48.66999816894531,49.20000076293945,48.61999893188477,49.16999816894531,1431500.0,-0.004703544984796415,1.0714159207639968,25.004196871414237,51.50808430190363,55.704837534348144,0.13667788569635775,-0.2665821625302982,0.00900813290255087,1.096932746035968,8.137332845726956,0.5800018310546804,0.42246049504129957,0.14999809265136577,-1.0662083838484762,1.3662045691512077,-0.45810514559855164,0.7581013309012832,1.047714382504914,43.119022037748,-16.190540949088145,0.6081032382499202,3,-0.03999900817871094,-0.28499794006347656,0.23000240325927734,1.7450008392333984,1.1300010681152344,4,0.025066802272484257,-1.833340397575552,48.9000015258789,-1.727276510448817,48.79999923706055,-1.8371849578170103,48.95000076293945,0.025066802272484257
12884,2024-03-25,48.63000106811523,48.93999862670898,48.38999938964844,48.72000122070313,975500.0,-0.0008218019793476694,1.0754885378054775,0.18000030517580967,51.388918323231394,56.188379492486895,0.029254871138419958,-0.1392119776664913,0.0029482802037321676,1.150867279894804,7.956202590660724,0.5499992370605398,0.3780846714489883,0.05000095367430646,-1.0529140399142563,1.1529159472628692,-0.5014565431199713,0.6014584504685843,1.0485571987366598,26.66680795151025,-30.661459330454818,0.5514574967942799,3,-0.0800018310546804,-0.24500083923339133,0.07999897003174539,1.7849979400634837,1.7299995422363352,0,0.027555009729713698,1.0714159207639968,48.66999816894531,-1.833340397575552,48.9000015258789,-1.727276510448817,48.79999923706055,0.027555009729713698
12885,2024-03-26,48.2599983215332,48.72999954223633,48.02000045776367,48.66999816894531,1579700.0,-0.0076085284485962745,1.679228715173064,4.555546136565211,41.46919774011297,54.913716166851756,0.3568304316978299,0.2797894598040358,0.3122959877713427,1.5278475691258322,7.913212119797576,0.7099990844726562,0.27709138954930523,-0.3420017242431612,-1.3976255223348062,0.7136220738484838,-0.8698136232889837,0.18581017480266127,1.3801887464123084,18.89746277667809,-33.81934802147576,0.5278118990458238,3,0.2650012969970703,0.1250019073486328,0.29000091552734375,2.155000686645508,2.5900001525878906,1,0.043721522663420886,1.0754885378054775,48.63000106811523,1.0714159207639968,48.66999816894531,-1.833340397575552,48.9000015258789,0.043721522663420886
12886,2024-03-27,49.77000045776367,49.790000915527344,48.36999893188477,48.38000106811523,2252500.0,0.03128889740463836,-1.0141819795251492,-3.3902436755087213,56.28316755743638,56.2060740838872,-1.1415312564087472,-1.1132318996505006,-1.2388415403355708,0.022337740718938903,7.578619451191226,1.5300025939941406,0.16353401896557074,1.0575004577636733,-0.0015340127239653611,2.116534928251312,0.5279832225198504,1.5870176930074962,-2.0100021362304688,98.8700309270574,47.819849203418684,0.52951723524382,3,-0.8850002288818359,-1.385000228881836,-1.4025001525878906,0.6449985504150391,1.0799980163574219,2,0.009242497091456192,1.679228715173064,48.2599983215332,1.0754885378054775,48.63000106811523,1.0714159207639968,48.66999816894531,0.009242497091456192
12887,2024-03-28,50.4000015258789,50.47999954223633,49.72000122070313,49.79999923706055,2540600.0,0.012658249192701199,-1.0000000000000187,0.4316565124320691,58.83332792918915,56.10793439582362,-1.5715267841160383,-1.6174496573740456,-1.879649462797552,-0.6115969935280958,7.921386669581007,0.759998321533196,0.22834360287650668,1.5550014495849567,0.34996715948802404,2.7600357396818893,0.9524843045364904,2.157518594633423,-2.599403152465811,96.74804690528663,48.286480800229214,0.6025171450484652,3,-1.1500015258788991,-1.7600021362304616,-1.9400014877319265,0.014997482299811793,0.09999847412110086,3,-0.016071455332696716,-1.0141819795251492,49.77000045776367,1.679228715173064,48.2599983215332,1.0754885378054775,48.63000106811523,-0.016071455332696716
12888,2024-04-01,49.68000030517578,50.61000061035156,49.61000061035156,50.61000061035156,1194200.0,-0.014285738073508192,1.1505369287185083,-1.5499945958661738,50.69551759208762,55.26511139367635,-0.7256000475666511,-0.7840684186641198,-1.1632477520088997,0.08683144635075735,7.575268487367552,1.0,0.22910577636826446,0.7375001907348633,-0.4014176089864634,1.87641799045619,0.16804129087419994,1.3069590905955266,-1.7722258850097603,64.09265442526949,18.52464317705992,0.5694588998606641,4,-0.36499977111816406,-0.9750003814697266,-1.260000228881836,0.7349987030029297,1.450000762939446,0,0.0018115972631851385,-1.0000000000000187,50.4000015258789,-1.0141819795251492,49.77000045776367,1.679228715173064,48.2599983215332,0.0018115972631851385
12889,2024-04-02,49.97000122070313,50.34000015258789,49.68000030517578,49.68000030517578,1259200.0,0.005837377490859996,-3.5517087158980294,-0.3118288391018723,60.10099291071648,54.79523587471081,-0.8966941483682973,-1.0134019491825654,-1.44774971993602,-0.21273660423580054,8.275332373240325,0.6599998474121094,0.3661597920816462,0.9560010910034222,-0.25386129426222226,2.1658634762690667,0.35106989837059643,1.560932283636248,-1.9000932291259787,75.28960031106746,25.52088739856849,0.6049311926328236,4,-0.6550006866455149,-1.2650012969970774,-1.6975011825561594,0.44499778747557883,1.2399978637695241,1,-0.0034020808382960732,1.1505369287185083,49.68000030517578,-1.0000000000000187,50.4000015258789,-1.0141819795251492,49.77000045776367,-0.0034020808382960732
12890,2024-04-03,49.45000076293945,50.040000915527344,49.40999984741211,49.9000015258789,1317800.0,-0.01040625265280637,-1.3773508856532097,-1.5517218699849418,54.1269782641472,54.04104095346863,-0.333367092915843,-0.4420312505666999,-0.9149618462045197,0.30160133724015736,8.187562420093796,0.6300010681152344,0.3780241861136773,0.389000511169435,-0.8114197405618029,1.589420762900673,-0.21120961469618038,0.9892106370350504,-1.2276872142358357,48.21433133005094,-3.696012392292161,0.6002101258656183,4,-0.13500022888183594,-0.7450008392333984,-1.1775007247924805,0.9649982452392578,2.25,2,0.018402423324007655,-3.5517087158980294,49.97000122070313,1.1505369287185083,49.68000030517578,-1.0000000000000187,50.4000015258789,0.018402423324007655
12891,2024-04-04,49.13000106811523,49.86000061035156,48.63999938964844,49.790000915527344,1840200.0,-0.006471176741903117,2.0500059604701617,1.466663840969818,59.201379115773754,53.734173748288725,0.04287488952699192,-0.11617392110625957,-0.5956233108209119,0.6202474244346021,7.90405459773397,1.220001220703125,0.380839127406972,0.06150074005126527,-1.1386629929420238,1.2616644730445543,-0.5385811264453793,0.6615826065479098,-0.764426295712731,24.873166235496054,-30.514312273060558,0.600081866496643,4,0.18499946594238992,-0.4250011444091726,-0.8450012207031179,1.2849979400634837,2.2000007629394602,3,0.035009105813395225,-1.3773508856532097,49.45000076293945,-3.5517087158980294,49.97000122070313,1.1505369287185083,49.68000030517578,0.035009105813395225
12892,2024-04-05,48.849998474121094,48.97000122070313,48.40999984741211,48.97000122070313,1820800.0,-0.005699218154014085,8.33314260283454,0.18182238534232018,54.02095943361247,54.01338209625638,0.35206168112207337,0.15524879444597417,-0.29923923782240536,0.9132216160049467,7.427806594500344,0.7200012207031179,0.3150286021131592,-0.20800170898437642,-1.4121465202202756,0.9961431022515228,-0.8100741146023296,0.39407069663357674,1.7600021362304688,19.99993064189195,-37.185490236403865,0.60207240561795,4,0.46500205993652344,-0.14499855041503906,-0.5649986267089844,1.5650005340576172,2.490001678466797,4,0.04094165941600858,2.0500059604701617,49.13000106811523,-1.3773508856532097,49.45000076293945,-3.5517087158980294,49.97000122070313,0.04094165941600858
12893,2024-04-08,49.45000076293945,49.599998474121094,48.65999984741211,48.77999877929688,1329000.0,0.012282544678813512,-1.0659313941253652,-5.5832220738758895,56.88522734592265,54.624083098777625,-0.140429251093785,-0.45965682894667736,-0.8952153695551459,0.3304502995895149,7.191136251763116,0.9399986267089844,0.2961106065921584,0.3865005493164091,-0.8240554704411309,1.597056569073949,-0.21877746056236447,0.9917785591951827,1.1159998321533209,53.88604927876538,-4.173817582229766,0.6052780098787703,4,-0.13500022888183594,-0.7450008392333984,-1.1650009155273438,0.9649982452392578,1.9099998474121094,0,0.02123355350577616,8.33314260283454,48.849998474121094,2.0500059604701617,49.13000106811523,-1.3773508856532097,49.45000076293945,0.02123355350577616
12894,2024-04-09,49.9900016784668,50.0,49.540000915527344,49.68000030517578,990400.0,0.010920139680403285,1.7878899973412556,0.46268724699238123,58.25395153047633,56.48905574215133,-0.522134392024455,-1.0204743781526844,-1.4280560024604227,-0.17367618416438546,6.715072684007177,0.5499992370605469,0.27816101183572073,0.9065013885498061,-0.3529112258488354,2.1659140029484476,0.27679508135048536,1.5362076957491269,0.5328789016723618,96.93256415357072,39.35958587998931,0.6297063071993216,4,-0.5000019073486328,-0.9650020599365234,-1.8450021743774414,-0.4100017547607422,2.0,1,0.022804547937022468,-1.0659313941253652,49.45000076293945,8.33314260283454,48.849998474121094,2.0500059604701617,49.13000106811523,0.022804547937022468
12895,2024-04-10,48.68000030517578,49.18000030517578,48.209999084472656,49.06999969482422,2048700.0,-0.026205267639654806,2.180328688996173,-1.2580569740970897,49.19571957236631,55.70156152158799,0.9540367658169941,0.2977020341285055,-0.13692994553490223,1.1408358633679825,7.282307561158545,1.7800025939941406,0.3140765885732293,-0.39899997711181356,-1.6637608843906122,0.8657609301669851,-1.0313804307512129,0.23338047652758576,1.8006226603088393,26.257038006299577,-28.761024465162198,0.6323804536393984,4,0.7299995422363281,0.5049991607666016,-0.5350008010864258,0.8999996185302734,3.290000915527351,2,0.05197203704675979,1.7878899973412556,49.9900016784668,-1.0659313941253652,49.45000076293945,8.33314260283454,48.849998474121094,0.05197203704675979
12896,2024-04-11,48.47999954223633,48.95000076293945,47.9000015258789,48.77999877929688,2020100.0,-0.004108479081463501,2.281231187378206,0.7692300168238376,47.222215214049,54.41143788657242,1.0636629373606183,0.4872424767080261,0.05147598340022341,1.3410366571985008,7.978020522016553,1.049999237060554,0.35325055426189067,-0.576500701904294,-1.86814767859142,0.7151462747828319,-1.2223241902478605,0.06932278643927248,1.9097984680078142,27.61897322807208,-24.42265128497357,0.645823488343564,4,0.7750015258789062,0.7049999237060547,-0.25,1.1000003814697266,3.490001678466804,3,0.06641916772086232,2.180328688996173,48.68000030517578,1.7878899973412556,49.9900016784668,-1.0659313941253652,49.45000076293945,0.06641916772086232
12897,2024-04-12,48.0,48.70000076293945,47.7599983215332,48.52999877929688,1581100.0,-0.009900980750178201,1.160918330658669,1.7666670905229782,45.71064616274321,53.85756328331194,1.3046146001654293,1.0137019572617874,0.5211563766493867,1.8158923457980762,7.778991518318662,0.94000244140625,0.46752258663764934,-1.0530002593994112,-2.3562299332265937,0.25022941442777125,-1.704615096313006,-0.40138542248581643,2.2404102211822305,10.71435261740829,-40.702110794214,0.6516148369135921,4,1.0499992370605469,1.1849994659423828,0.22999954223632812,1.5799999237060547,3.779998779296882,4,0.06937503814697266,2.281231187378206,48.47999954223633,2.180328688996173,48.68000030517578,1.7878899973412556,49.9900016784668,0.06937503814697266
12898,2024-04-15,48.0,48.5099983215332,47.83000183105469,48.13000106811523,1913300.0,0.0,-1.893618057415569,0.24528559912476017,45.94594727284067,52.28478043465907,1.1636114671638467,1.0361078846480396,0.4725837124290706,1.8146880579238598,7.569206739949127,0.6799964904785156,0.38024893025969675,-1.0335002899169936,-2.38911787571098,0.32211729587699267,-1.7113090828139903,-0.3556914970199969,2.0419772692103066,10.71435261740829,-42.022089006444546,0.6778087928969938,4,0.8999996185302734,1.1849994659423828,0.25499916076660156,1.5799999237060547,4.119998931884773,0,0.0695833365122478,1.160918330658669,48.0,2.281231187378206,48.47999954223633,2.180328688996173,48.68000030517578,0.0695833365122478
12899,2024-04-16,47.4000015258789,48.099998474121094,47.22999954223633,47.959999084472656,1773800.0,-0.012499968210856305,1.0714350590372388,4.307638134922089,44.62502771612013,51.229008151544946,1.5206280051074046,1.6240755467682888,1.0495634919822052,2.4118970969377003,7.966310407060343,0.8699989318847656,0.19516876720427234,-1.5729988098144574,-3.104756092988346,-0.04124152664056879,-2.3388774514014017,-0.8071201682275131,2.459417427517238,8.718047032264137,-46.30362431776401,0.7658786415869449,4,1.214998245239265,1.5199985504150462,0.8674974441528391,2.1799983978271555,3.7699966430664134,1,0.08354428179312667,-1.893618057415569,48.0,1.160918330658669,48.0,2.281231187378206,48.47999954223633,0.08354428179312667
12900,2024-04-17,48.41999816894531,48.52999877929688,47.61999893188477,47.77999877929688,1673700.0,0.02151891582766141,1.116277212966378,-1.142861035422316,41.0119759049486,49.20796335034215,0.3790183428639793,0.5927259310558952,0.05628909067501553,1.3953332808713057,8.34999671723778,1.129997253417983,0.13464329281737974,-0.5265020370483384,-2.078144227065202,1.0251401529685253,-1.3023231320567703,0.24931905796009346,1.1764788433348414,69.18591756711201,18.896537278531056,0.7758210950084308,4,0.19500160217285156,0.5000019073486328,-0.03499794006347656,1.1600017547607422,1.5900001525878906,2,0.07372993896169011,1.0714350590372388,47.4000015258789,-1.893618057415569,48.0,1.160918330658669,48.0,0.07372993896169011
12901,2024-04-18,48.84000015258789,48.95000076293945,48.25,48.59000015258789,1131900.0,0.008674142906348825,1.9787189143562107,0.39062537252938945,39.315069137403775,47.57397553965229,-0.09660542832586572,0.18537883879220374,-0.33639485110383305,0.9740560369048481,8.760113209528484,0.7000007629394531,-0.017000805708448752,-0.10850009918213033,-1.659450149723746,1.4424499513594853,-0.8839751244529381,0.6669749260886775,0.51982911268788,93.60462021610688,47.15988013898345,0.7754750252708085,4,-0.22500038146972656,0.07999992370605469,-0.4549999237060547,0.7399997711181641,1.1100006103515625,3,0.06408683575627294,1.116277212966378,48.41999816894531,1.0714350590372388,47.4000015258789,-1.893618057415569,48.0,0.06408683575627294
12902,2024-04-19,49.81999969482422,49.91999816894531,48.95000076293945,48.959999084472656,1382500.0,0.020065510630109973,-1.2045464397492696,3.44000244140625,50.92592125380333,46.9118304183057,-1.0331915087952837,-0.761189377096926,-1.2777702055082756,-0.004886149433701803,9.112272325429194,1.0799980163574219,-0.07282762906125839,0.8254995346069336,-0.7732307578336304,2.4242298270474976,0.026134388386651608,1.6248646808272156,-2.5900001525878906,96.28258270735867,49.91921947077477,0.7993651462202835,4,-1.2049999237060547,-0.8999996185302734,-1.4349994659423828,-0.23999977111816406,0.04999923706055398,4,0.04315539018564629,1.9787189143562107,48.84000015258789,1.116277212966378,48.41999816894531,1.0714350590372388,47.4000015258789,0.04315539018564629
12903,2024-04-22,49.88999938964844,50.15999984741211,49.2400016784668,49.58000183105469,1457400.0,0.0014050520925934507,1.1647054599635585,0.36046202161068824,49.4550286933681,45.93417232529368,-1.155753592420318,-0.7748292025580952,-1.2978646111141359,-0.07676379567705283,9.431270097788952,0.9199981689453125,-0.13961506775083876,0.8344991683959933,-0.8046858204573297,2.4736841572493162,0.014906673969335316,1.6540916628226512,-2.6061998748779303,90.78496827161683,46.09442034208482,0.8195924944266603,4,-1.1949996948242188,-0.9699993133544922,-1.3449993133544922,-0.3099994659423828,-0.529998779296875,0,0.03788333158489876,-1.2045464397492696,49.81999969482422,1.9787189143562107,48.84000015258789,1.116277212966378,48.41999816894531,0.03788333158489876
12904,2024-04-23,49.97000122070313,50.31999969482422,49.68999862670898,49.77999877929688,1644200.0,0.0016035644825302953,-2.4053859001585494,0.6129159283323489,53.76811634264805,46.44221641088054,-1.384484141806766,-0.7897870980078849,-1.3405096748187262,-0.16075217809902398,9.545879072747194,0.6300010681152415,-0.14632136163010045,0.847500991821299,-0.8276038947435254,2.5226058783861234,0.009948548538886826,1.6850534351037112,-2.5711536926269574,87.03709721400045,41.024579067224224,0.8375524432824111,4,-1.1950016021728587,-1.0500011444091868,-1.345001220703132,-0.3900012969970774,0.18999862670897727,1,0.04302576863437957,1.1647054599635585,49.88999938964844,-1.2045464397492696,49.81999969482422,1.9787189143562107,48.84000015258789,0.04302576863437957
12905,2024-04-24,50.36999893188477,50.5099983215332,49.18999862670898,49.34000015258789,1336200.0,0.008004756882333597,1.0152704654521842,5.4209765499518525,58.882501915545575,47.737803822157936,-1.698120660921667,-1.078920630144104,-1.7148184535105315,-0.5595768540849875,9.04994232686679,1.3199996948242259,-0.2122235267585495,1.1419986724853572,-0.5697641095764823,2.8537614545471968,0.2861172814544375,1.997880063516277,-2.795882273803713,93.80533214053656,43.25501589784248,0.8558813910309202,4,-1.500000000000007,-1.4499988555908274,-1.7449989318847727,-0.789999008178718,1.1200027465820241,2,0.015882454914132094,-2.4053859001585494,49.97000122070313,1.1647054599635585,49.88999938964844,-1.2045464397492696,49.81999969482422,0.015882454914132094
12906,2024-04-25,50.22999954223633,50.52999877929688,49.70000076293945,50.2599983215332,1312200.0,-0.002779420143283362,1.9122753008258013,-0.029125062961097247,60.08772688106673,49.335257235305,-1.4346467191266612,-0.9514749027526364,-1.5215355562711324,-0.42926593072679964,9.363262096053653,0.829998016357429,-0.3408680031101241,0.9789993286132841,-0.7752607220027699,2.733259379229338,0.10186930330525712,1.856129353921311,-2.4210123510790993,81.01268267714788,25.499214319052584,0.8771300253080256,4,-1.3500003814697266,-1.3099994659423828,-1.6049995422363281,-0.6499996185302734,0.8699989318847656,3,-0.004379877019870082,1.0152704654521842,50.36999893188477,-2.4053859001585494,49.97000122070313,1.1647054599635585,49.88999938964844,-0.004379877019870082
12907,2024-04-26,49.59000015258789,50.29999923706055,49.47000122070313,50.25,1661200.0,-0.012741377572784707,1.1842101300513292,22.00089013224822,51.01743783094453,49.89875618620542,-0.6094804965623482,-0.39555027318807845,-0.8365252368935856,0.18253525968134454,8.898089917252586,0.8299980163574148,-0.31816009444809623,0.37950000762939595,-1.2988259989965911,2.057826014255383,-0.45966299568360114,1.218663010942393,-1.5089118026166943,29.850856741053466,-24.79986940735844,0.8391630033129943,4,-0.7100009918212891,-0.6700000762939453,-0.9650001525878906,-0.010000228881835938,2.1899986267089915,4,0.007259540416290511,1.9122753008258013,50.22999954223633,1.0152704654521842,50.36999893188477,-2.4053859001585494,49.97000122070313,0.007259540416290511
12908,2024-04-29,49.77000045776367,49.790000915527344,49.27999877929688,49.31000137329102,1661600.0,0.0036297702081451444,1.0400085449218466,-0.6969684709418151,48.31287320571644,50.30851679616057,-0.5721724456422308,-0.599182687202088,-0.9933181792060779,-0.023465779607882098,8.353737052750665,0.5100021362304616,-0.25199375832269766,0.5550003051757812,-1.1290988027134432,2.2390994130650057,-0.287049248768831,1.3970498591203935,-1.4440210648599106,43.28371380664049,-5.770020213000848,0.8420495539446131,4,-0.6950016021728445,-0.8500003814697266,-1.1450004577636719,-0.1900005340576172,1.3400001525878906,0,0.0020092118384842372,1.1842101300513292,49.59000015258789,1.9122753008258013,50.22999954223633,1.0152704654521842,50.36999893188477,0.0020092118384842372
12909,2024-04-30,49.79999923706055,50.099998474121094,49.13000106811523,49.54999923706055,2294700.0,0.0006027482222414893,1.2823509348269189,0.5434793425439189,60.68702484579209,52.49463334514318,-0.252480838330591,-0.6772959236259197,-0.9976705272171529,-0.07715971949581046,7.744034176200007,0.9699974060058665,-0.12286811281965981,0.5934991836547852,-1.0762095118288428,2.263207879138413,-0.2413551640870253,1.4283535313965956,-1.2536179055174728,47.85709030765586,-3.9117205951332252,0.8348543477418127,4,-0.4099998474121094,-0.8799991607666016,-1.2924995422363281,-0.2349987030029297,0.75,1,-0.00883531392469461,1.0400085449218466,49.77000045776367,1.1842101300513292,49.59000015258789,1.9122753008258013,50.22999954223633,-0.00883531392469461
12910,2024-05-01,50.36000061035156,50.9000015258789,49.459999084472656,49.54999923706055,1953400.0,0.0112450076680779,-1.9090909090908947,3.2400054931640625,66.78573983058632,55.54693008883013,-0.5680942138802294,-1.2286187740676624,-1.5217656875631391,-0.6714124827117303,7.755667105889078,1.440002441406243,0.03299483915451873,1.1080005645751925,-0.6375212129512633,2.8535223421016482,0.23523967581196814,1.9807614533384168,-1.6152575340331055,69.49148158924167,14.061963701618453,0.8727608887632273,5,-0.4349994659423828,-1.2950000762939453,-1.892500877380371,-0.8250007629394531,-0.22999954223633523,2,-0.003971420979259177,1.2823509348269189,49.79999923706055,1.0400085449218466,49.77000045776367,1.1842101300513292,49.59000015258789,-0.003971420979259177
12911,2024-05-02,50.849998474121094,50.849998474121094,50.2599983215332,50.68999862670898,1983000.0,0.00972990186320244,6.375008940705243,0.19753034092033825,75.40108770006773,58.26639302730395,-0.8303053038834207,-1.668707290612872,-1.9965030707138922,-1.1886893674567531,8.315163028364282,0.5900001525878906,0.2824047498713256,1.5119985580444322,-0.37219136884156967,3.396188484930434,0.5699035946014348,2.4540935214874295,-1.846624383855385,97.17496955786201,34.59847289613464,0.9420949634430007,5,-0.8349971771240305,-1.7849979400634766,-2.394998550415039,-1.6499996185302734,-0.6999969482421946,3,0.012586100758123386,-1.9090909090908947,50.36000061035156,1.2823509348269189,49.79999923706055,1.0400085449218466,49.77000045776367,0.012586100758123386
12912,2024-05-03,50.849998474121094,51.77000045776367,49.95000076293945,50.849998474121094,2143700.0,0.0,-1.0222270259272916,0.0,75.40108770006773,61.1492884724928,-0.7474359276392164,-1.5928563744773498,-1.9660985378522042,-1.2092198069306548,8.943907333969383,1.8199996948242188,0.5101219800638077,1.4119985580444308,-0.5727490576183527,3.396746173707214,0.419624750213039,2.4043723658758225,-1.619029091581801,65.15143195676684,-3.8206494454402957,0.9923738078313921,5,-0.3999977111816406,-1.3499984741210938,-2.214998245239258,-2.0649986267089844,-0.6599998474121165,4,0.004916420993153592,6.375008940705243,50.849998474121094,-1.9090909090908947,50.36000061035156,1.2823509348269189,49.79999923706055,0.004916420993153592
12913,2024-05-06,50.5,51.02999877929688,50.2599983215332,50.959999084472656,1281900.0,-0.006882959382962794,1.5666747199368931,-100.0,78.91793408251424,63.94371266581126,-0.33727757293120675,-1.2228578348797612,-1.5913923127533067,-0.8840711108913695,9.779179827083686,0.770000457763679,0.7305201421663625,1.009500122070314,-1.0313400017879601,3.050340245928588,-0.010919939858823113,2.029920183999451,-0.9135662669292941,51.89391093257822,-23.679573170254656,1.020420061929136,5,-0.049999237060546875,-1.0,-1.5550003051757812,-1.7150001525878906,-0.6500015258789062,0,0.02534651048112635,-1.0222270259272916,50.849998474121094,6.375008940705243,50.849998474121094,-1.9090909090908947,50.36000061035156,0.02534651048112635
12914,2024-05-07,51.13000106811523,51.22000122070313,50.52000045776367,50.790000915527344,1736900.0,0.012475268675549156,1.6923082566114784,-0.7391322375731688,77.26362488534784,65.98605966245596,-0.8777312814578764,-1.8583526900923673,-2.1479133675819426,-1.5335947706745117,10.293847690923103,0.7200012207031321,0.8001814058266774,1.582501220703115,-0.5772924890572142,3.7422949304634443,0.5026043658229469,2.6623980755832832,-1.237867993587507,72.29441518743994,-3.918221174584019,1.0798968548801662,5,-0.6800003051757741,-1.6300010681152273,-2.1200008392333913,-2.4250011444091726,-1.2900009155273366,1,-0.0003911687335390601,1.5666747199368931,50.5,-1.0222270259272916,50.849998474121094,6.375008940705243,50.849998474121094,-0.0003911687335390601
12915,2024-05-08,51.209999084472656,51.38999938964844,50.7400016784668,50.93999862670898,1507700.0,0.001564600326349641,1.063481298932492,0.7941186370317556,75.59397721889218,67.70897636665879,-0.9231206400613274,-1.8330738250142389,-2.164559557569092,-1.664623044101731,10.889051212138053,0.6499977111816406,0.8878667380145799,1.5359992980957031,-0.7047087992279089,3.776707395419315,0.4156452494339007,2.6563533467575056,-1.0549645762919013,69.23068861585153,-4.584440146954762,1.1203540486618044,5,-0.7599983215332031,-1.7099990844726562,-2.1999988555908203,-2.5049991607666016,-1.3699989318847656,2,-0.012888105042208942,1.6923082566114784,51.13000106811523,1.5666747199368931,50.5,-1.0222270259272916,50.849998474121094,-0.012888105042208942
12916,2024-05-09,51.70000076293945,51.75,51.0,51.1500015258789,1070600.0,0.00956847661056437,1.3077004337032625,2.037030757710593,72.7053511782727,70.11874451636191,-1.3216607727000778,-2.181309099043091,-2.575827564552739,-2.184322767068977,11.343974061060335,0.75,0.9524644653320138,1.8650009155273466,-0.4750077967219255,4.205009627776619,0.6949965594027105,3.0350052716519826,-1.3188710218170883,96.1538622768297,24.140525959335946,1.1700043561246345,5,-1.25,-2.200000762939453,-2.690000534057617,-2.9950008392333984,-2.0300025939941406,3,-0.030367498484635602,1.063481298932492,51.209999084472656,1.6923082566114784,51.13000106811523,1.5666747199368931,50.5,-0.030367498484635602
12917,2024-05-10,51.33000183105469,51.79999923706055,51.22999954223633,51.709999084472656,1503900.0,-0.007156652348639714,1.0357220708446866,-0.6909050555212528,66.21626265767858,72.10801001102438,-0.7586683529082521,-1.632755631121455,-2.1358962240890023,-1.821406487215441,11.712229946931918,0.5699996948242188,0.9387178746915268,1.3285018920898466,-0.934363294722381,3.591367078902074,0.19706929868372924,2.459934485495964,-0.7544301896025374,69.48070606536506,-0.15161224750538338,1.131432593406115,5,-0.8650016784667969,-1.81500244140625,-2.3200016021728516,-2.625001907348633,-1.7100028991699148,4,-0.022988510872444357,1.3077004337032625,51.70000076293945,1.063481298932492,51.209999084472656,1.6923082566114784,51.13000106811523,-0.022988510872444357
12918,2024-05-13,51.34000015258789,51.959999084472656,51.27000045776367,51.61000061035156,1063800.0,0.00019478513883774973,-2.3658482122088964,0.7105326560523622,65.67507618498078,72.6622379376009,-0.5839505109126151,-1.4542604190191,-2.0737593277217314,-1.8423333680039065,12.14891939701911,0.6899986267089844,0.9296511763181385,1.1715002059936523,-0.9585087052918411,3.3015091172791458,0.10649575035090209,2.2365046616364026,-0.5685200958383945,56.94447755816756,-10.053076971699014,1.0650044556427483,5,-0.6300010681152344,-1.7450008392333984,-2.3299999237060547,-2.635000228881836,-0.34999847412109375,0,-0.022399718006641756,1.0357220708446866,51.33000183105469,1.3077004337032625,51.70000076293945,1.063481298932492,51.209999084472656,-0.022399718006641756
12919,2024-05-14,51.36000061035156,51.7400016784668,51.11000061035156,51.63999938964844,1395300.0,0.00038956871258721826,1.6249860923468171,1.0370307577106204,62.4060545741538,72.17560624244172,-0.401629180535366,-1.225192577819442,-2.0460176489518247,-1.8793245657979298,11.971771902768733,0.6300010681152344,1.0542784775152896,0.9935007095336914,-0.7549702621271308,2.7419716811945136,0.1192652237032803,1.8677361953641025,-0.3745871286118998,50.81969263480449,-12.25864639304568,0.8742354858304094,5,-0.4050006866455078,-1.7650012969970703,-2.3500003814697266,-2.655000686645508,-0.4099998474121094,1,-0.029400352770364457,-2.3658482122088964,51.34000015258789,1.0357220708446866,51.33000183105469,1.3077004337032625,51.70000076293945,-0.029400352770364457
12920,2024-05-15,51.9900016784668,52.11999893188477,51.61999893188477,51.88999938964844,1682100.0,0.012266375791051942,1.77780250288743,-0.3571525885558583,69.64289971764401,71.535807577728,-0.8673056441590603,-1.6590868964851921,-2.6190043523884157,-2.5070179377795654,12.442392225432984,0.7599983215332102,1.217925700026477,1.4450016021728516,-0.19214024526241502,3.082143449608118,0.6264306784552147,2.2635725258904884,-0.8800010681152344,88.39309130418437,26.44388738260001,0.8185709237176335,5,-0.9550018310546875,-2.31500244140625,-2.732501983642578,-3.285001754760742,-0.8600006103515696,2,-0.041354134573328816,1.6249860923468171,51.36000061035156,-2.3658482122088964,51.34000015258789,1.0357220708446866,51.33000183105469,-0.041354134573328816
12921,2024-05-16,51.97000122070313,52.29999923706055,51.81000137329102,52.04999923706055,1320400.0,-0.00038469815576003263,-1.4500033378792585,-0.7999618539003677,80.82905497220521,72.13891505240993,-0.7506657733880147,-1.4678277748957598,-2.5561982865910764,-2.489912140099939,13.48842023949188,0.48999786376952414,1.3112570394748673,1.2685010910034222,-0.2783032189664496,2.815305400973294,0.4950989360184863,2.041903245988358,-0.8600006103515696,72.26904225343142,6.001035119743875,0.7734021549849348,5,-0.6900024414062571,-2.2050018310546946,-2.672501564025886,-3.2650012969970774,-1.4300003051757884,3,-0.0409852033497109,1.77780250288743,51.9900016784668,1.6249860923468171,51.36000061035156,-2.3658482122088964,51.34000015258789,-0.0409852033497109
12922,2024-05-17,51.97000122070313,52.06999969482422,51.66999816894531,51.93000030517578,1040100.0,0.0,2.3333757192357822,-0.5000238424492296,79.89134322045773,72.24707162329254,-0.642669386560236,-1.3686687085757043,-2.5150892123655737,-2.498744015317392,14.733380456667023,0.40000152587890625,1.3267445689756627,1.161001014709477,-0.4261708259852526,2.7481728554042064,0.3674150943621157,1.9545869350568381,-0.6220008850097756,72.26904225343142,2.96588000359948,0.7935859203473631,5,-0.5600013732910227,-2.2050018310546946,-2.7500009536743235,-3.2650012969970774,-1.5100021362304759,4,-0.044256359394534206,-1.4500033378792585,51.97000122070313,1.77780250288743,51.9900016784668,1.6249860923468171,51.36000061035156,-0.044256359394534206
12923,2024-05-20,51.77999877929688,52.040000915527344,51.65999984741211,51.97999954223633,986500.0,-0.0036560022502089007,1.374980628702898,-4.999904634750031,75.7812430150811,72.08236252659623,-0.28162021596590847,-1.0854646221147206,-2.294364540200931,-2.3186083223109293,15.812397850948601,0.3800010681152344,1.2453679617933133,0.8764986038208065,-0.7053367386494074,2.4583339462910203,0.08558093258569954,1.6674162750559134,-0.2415986633300875,56.302432112736255,-15.0644049496739,0.7909176712351079,5,-0.25999832153321023,-2.0149993896484446,-2.6624994277954173,-3.0749988555908274,-0.6999969482421946,0,-0.04171494589288671,2.3333757192357822,51.97000122070313,-1.4500033378792585,51.97000122070313,1.77780250288743,51.9900016784668,-0.04171494589288671
12924,2024-05-21,52.11999893188477,52.31000137329102,51.70000076293945,51.77999877929688,1238800.0,0.0065662448938457185,-1.4400210572895198,-1.6999942779759898,74.30937625466183,71.93962908612619,-0.5212343165937199,-1.3240166758891618,-2.607117684981013,-2.6651612623550207,16.889224535816496,0.6100006103515696,1.1738225279986096,1.108998870849618,-0.4977493266725901,2.715747068371826,0.3056247720885139,1.912372969610722,-0.45999908447266336,72.46351172047767,0.8239516118521664,0.8033740987611027,5,-0.4649982452392649,-2.349998474121101,-3.0774993896484446,-3.414999008178718,-1.2199974060058736,1,-0.021680684508354697,1.374980628702898,51.77999877929688,2.3333757192357822,51.97000122070313,-1.4500033378792585,51.97000122070313,-0.021680684508354697
12925,2024-05-22,51.16999816894531,51.97999954223633,51.13000106811523,51.81999969482422,1070100.0,-0.01822718308534521,-1.328776572396036,-1.9117683357829662,53.921563127601566,69.8525415249405,0.4721468962835189,-0.3278162883131017,-1.6139121463602564,-1.734968244233329,18.219109753532507,0.9899978637695455,1.0927815920976158,0.11899814605713033,-1.460154652817927,1.6981509449321877,-0.6705782533803983,0.908574545494659,1.1400032043457102,3.3895839394826677,-62.33401284133172,0.7895763994375273,5,0.5400028228759766,-1.2049980163574148,-2.402498245239258,-2.464998245239258,-0.4299964904785156,2,-0.004299343636470443,-1.4400210572895198,52.11999893188477,1.374980628702898,51.77999877929688,2.3333757192357822,51.97000122070313,-0.004299343636470443
12926,2024-05-23,50.0099983215332,50.93000030517578,49.97999954223633,50.86999893188477,1240900.0,-0.022669530758672285,-1.0652231602341897,1.3230747561533966,41.98473393587088,67.16014944473966,1.527882603149095,0.8588923988799024,-0.42845409641736154,-0.6014032260160178,19.02296617014937,1.1899986267089844,0.9590286523144584,-1.0300016403198242,-2.636069715600094,0.5760664349604454,-1.8330356779599626,-0.22696760267968585,2.3000030517578196,1.2875002455811722,-61.84369312009651,0.8030340376401365,5,1.1350021362304688,0.2700023651123047,-1.2424983978271484,-1.3049983978271484,1.0900001525878906,3,0.022395576568131403,-1.328776572396036,51.16999816894531,-1.4400210572895198,52.11999893188477,1.374980628702898,51.77999877929688,0.022395576568131403
12927,2024-05-24,49.95000076293945,50.29999923706055,49.72999954223633,50.16999816894531,927700.0,-0.0011997112698944878,1.3750009934116936,0.2558107556643757,44.44445300717549,64.8011913138724,1.5327231737304103,0.9984333509445733,-0.3154459873571369,-0.5777187265961103,20.08167254532288,0.5699996948242188,0.8324425547249277,-1.107999229431151,-2.6525331179932294,0.4365346591309276,-1.8802661737121866,-0.3357322851501152,2.2668005371093827,8.5271730451908,-53.711106971720525,0.7722669442810387,5,1.0699996948242188,0.6800003051757812,-1.1825008392333984,-1.2450008392333984,0.8600006103515696,4,0.011811814686210065,-1.0652231602341897,50.0099983215332,-1.328776572396036,51.16999816894531,-1.4400210572895198,52.11999893188477,0.011811814686210065
12928,2024-05-28,49.86999893188477,50.52999877929688,49.77999877929688,50.1500015258789,1405800.0,-0.0016016382348894576,-2.2608490135753616,1.272754070503308,35.681798871890535,61.83182956917648,1.5447205807643485,1.1450165292005465,-0.1925863963005341,-0.5329477171070707,20.986152074425966,0.75,0.6885268229102408,-1.1930009841918903,-2.7205330264214638,0.33453105803768324,-1.9567670053066735,-0.42923496307710707,2.1975942626953113,5.426329080984156,-53.24562076838256,0.7637660211147855,5,1.1500015258788991,0.8500022888183523,-1.102499008178718,-1.164999008178718,1.720001220703118,1,0.011830763289041535,1.3750009934116936,49.95000076293945,-1.0652231602341897,50.0099983215332,-1.328776572396036,51.16999816894531,0.011830763289041535
12929,2024-05-29,49.36000061035156,49.47999954223633,49.04999923706055,49.459999084472656,1257600.0,-0.010226555693931272,5.142888283378746,0.3571340989904951,30.84888433968642,57.52138341607008,1.9458063965836132,1.7079274388177055,0.34813471235528937,-0.06437759440104429,22.242107383267296,0.8199996948242259,0.5770813860968076,-1.6809993743896499,-3.295329161717774,-0.0666695870615257,-2.4881642680537084,-0.8738344807255913,2.5673369650878968,10.580250546165644,-44.824644018733785,0.8071648936640604,5,1.3199996948242188,1.3199996948242188,-0.5525007247924805,-0.6550006866455078,2.029998779296875,2,0.03484605347315206,-2.2608490135753616,49.86999893188477,1.3750009934116936,49.95000076293945,-1.0652231602341897,50.0099983215332,0.03484605347315206
12930,2024-05-30,50.15999984741211,50.18999862670898,49.40999984741211,49.54999923706055,1338700.0,0.016207439772453647,1.3283609282835236,-6.100099183642328,35.01944456813763,52.43142670450702,0.959862269845452,0.9403907134646445,-0.4221731373289259,-0.9030107068307984,22.528166518684742,0.8299980163574148,0.4804247529339847,-0.8710000991821261,-2.5054444260990323,0.7634442277347802,-1.6882222626405792,-0.053777935723672954,1.537150660957039,59.042552112184495,8.428934175052632,0.8172221634584543,5,0.5200004577636719,0.5200004577636719,-1.3125,-1.4549999237060547,1.5099983215332031,3,0.014752824575715584,5.142888283378746,49.36000061035156,-2.2608490135753616,49.86999893188477,1.3750009934116936,49.95000076293945,0.014752824575715584
12931,2024-05-31,51.4900016784668,51.52999877929688,50.22999954223633,50.33000183105469,1916100.0,0.026515188100091347,1.0967830257462412,1.9016371913850465,51.311473667029574,49.255885643015,-0.4977294153843701,-0.357536342378026,-1.7015809340851433,-2.2690949295678777,23.278162337643177,1.3699989318847727,0.43315983058037233,0.42700157165527486,-1.2175511639733685,2.071554307283918,-0.39527479615904326,1.249277939469593,-2.44000244140625,98.38721337851466,48.088090930815,0.8222763678143206,5,-0.8100013732910156,-0.8100013732910156,-2.5950021743774414,-2.785001754760742,0.5099983215332031,4,-0.014565934658216428,1.3283609282835236,50.15999984741211,5.142888283378746,49.36000061035156,-2.2608490135753616,49.86999893188477,-0.014565934658216428
12932,2024-06-03,51.099998474121094,51.70000076293945,50.9900016784668,51.29999923706055,1608400.0,-0.007574348254659413,-2.3809934695138013,-0.1724144734894948,48.148137246533366,46.185540557620804,-0.27280237978696675,0.05497515298674216,-1.2676962932594833,-1.916051885973701,23.272633406860628,0.7099990844726562,0.2743752425780599,0.02449836730956889,-1.6170352070561549,1.6660319416752927,-0.796268419873293,0.8452651544924308,-2.000399246215821,77.35841723263306,26.747371939875265,0.8207667871828604,6,-0.4199981689453125,-0.4199981689453125,-2.1999988555908203,-2.394998550415039,2.210002899169929,0,0.0,1.0967830257462412,51.4900016784668,1.3283609282835236,50.15999984741211,5.142888283378746,49.36000061035156,0.0
12933,2024-06-04,51.77999877929688,52.02999877929688,50.86999893188477,51.040000915527344,1749000.0,0.013307247073992778,-1.148144223569166,-3.699975204562396,52.94116075674121,43.81129439118517,-1.06477516919432,-0.5525432331500681,-1.8875939287636143,-2.6244835721199777,23.361739107492923,1.1599998474121094,0.08278009877821546,0.6404987335205163,-1.0063612722096877,2.2873587392507204,-0.1829312693445857,1.4639287363856184,-2.576383489990242,91.61073696634236,39.33133894178812,0.8234300028651035,6,-1.2399997711181712,-1.0999984741211009,-2.8799991607666087,-3.0749988555908274,2.0900001525878906,1,-0.018733051928801703,-2.3809934695138013,51.099998474121094,1.0967830257462412,51.4900016784668,1.3283609282835236,50.15999984741211,-0.018733051928801703
12934,2024-06-05,51.11000061035156,51.72000122070313,50.95000076293945,51.66999816894531,1212500.0,-0.012939323768644151,1.3333217737087613,-0.7567556421597362,43.87186237345229,42.694660974057484,-0.6181130162347301,0.12214200915651219,-1.1627499171761784,-1.9580412260052995,23.288869552933456,0.829998016357429,-0.12760988201205237,-0.02849941253661825,-1.6754079938967195,1.618409168823483,-0.8519537032166653,0.7949548781434288,-1.736802311645505,64.88555175541649,16.464840721386928,0.8234542906800502,6,-0.5700016021728516,-0.43000030517578125,-2.1125011444091797,-2.405000686645508,2.4300003051757812,2,0.009391499442461537,-1.148144223569166,51.77999877929688,-2.3809934695138013,51.099998474121094,1.0967830257462412,51.4900016784668,0.009391499442461537
12935,2024-06-06,50.54999923706055,51.43000030517578,50.47999954223633,50.9000015258789,1399000.0,-0.010956786668040008,-2.8775408521537393,0.6250068119890881,40.80310195957706,42.56336853224706,-0.1735588408496369,0.6642173936859095,-0.5413510443124139,-1.409518643374959,22.850907200787045,0.9500007629394531,-0.3391922501678124,-0.5555007934570284,-2.22270162921874,1.1117000423046832,-1.3891012113378878,0.27809962442383096,-1.0173929095190388,17.77776835876812,-26.485075657253766,0.833600417880856,6,-0.010000228881835938,0.13000106811523438,-1.3949995040893555,-1.8449993133544922,4.1100006103515625,3,0.01661721395184612,1.3333217737087613,51.11000061035156,-1.148144223569166,51.77999877929688,-2.3809934695138013,51.099998474121094,0.01661721395184612
12936,2024-06-07,50.13000106811523,50.36000061035156,49.97000122070313,50.0099983215332,1078300.0,-0.00830856924400114,-2.9000534065768444,-0.34286274808992573,38.69779220967887,41.92485066585855,0.29642399906844474,1.0124744478681933,-0.11224923750193483,-1.001961317485268,21.86750114399626,0.5799980163574148,-0.5915755737556623,-0.8969989776611413,-2.593920377685791,0.7999224223635082,-1.745459677673466,-0.048538277648816575,-0.44755119346839933,7.766992089122596,-31.591991181007373,0.8484607000123239,6,0.40999794006348367,0.549999237060554,-0.6350002288818288,-1.2800006866455007,5.41999816894532,4,0.03072006918048098,-2.8775408521537393,50.54999923706055,1.3333217737087613,51.11000061035156,-1.148144223569166,51.77999877929688,0.03072006918048098
12937,2024-06-10,50.1500015258789,50.31000137329102,49.86000061035156,50.09000015258789,1236300.0,0.00039897182001835674,1.368418410881844,0.4999999999999704,39.7741718709914,42.37955877686976,0.3439468278808704,0.9481508327667285,-0.1430358777681917,-1.0225969625691604,20.743775786746617,0.45000076293946023,-0.6991149185520058,-0.8179985046386804,-2.5522067672398805,0.9162097579625197,-1.6851026359392804,0.049105626661919644,-0.32669871695306796,13.364108766427451,-22.8663554417493,0.8671041313005997,6,0.3899974822998118,0.5299987792968821,-0.6100006103515554,-1.3000011444091726,4.859996795654304,0,0.03688930045528416,-2.9000534065768444,50.13000106811523,-2.8775408521537393,50.54999923706055,1.3333217737087613,51.11000061035156,0.03688930045528416
12938,2024-06-11,50.18999862670898,50.25,49.45000076293945,49.7599983215332,1059900.0,0.0007975493442295978,1.9090719933416562,7.166507724585891,37.41850869671603,43.109517038761936,0.39573054767634375,0.8617641507098242,-0.1703654364678613,-1.0551791884021782,19.257058179223545,0.7999992370605469,-0.6499487920792006,-0.7205013275146541,-2.4788677245096054,1.037865069480297,-1.5996845260121333,0.15868187098282505,1.8400001525879048,32.59901826180876,0.9124733826482441,0.879183198497476,6,0.5300006866455149,0.490001678466804,-0.2149982452392507,-0.9049987792968679,4.650001525878913,1,0.06216383406955739,1.368418410881844,50.1500015258789,-2.9000534065768444,50.13000106811523,-2.8775408521537393,50.54999923706055,0.06216383406955739
12939,2024-06-12,49.849998474121094,50.81999969482422,49.6500015258789,50.81000137329102,1143600.0,-0.00677426104584411,1.387752480527533,-2.232563297315573,40.65155700218726,43.7353073092119,0.908036096377991,1.1413563638213944,0.1692635774158262,-0.7067918761996452,18.166326017501085,1.1699981689453196,-0.6186750602664972,-0.9850013732910128,-2.791125811549527,0.8211230649675016,-1.8880635924202664,-0.08193915416175912,2.128400344848643,20.201909275689005,-14.441732104431608,0.9030622191292562,6,0.8900012969970703,0.8300018310546875,0.1250019073486328,-0.5649986267089844,5.150001525878906,2,0.08064193742855585,1.9090719933416562,50.18999862670898,1.368418410881844,50.1500015258789,-2.9000534065768444,50.13000106811523,0.08064193742855585
12940,2024-06-13,49.84000015258789,50.08000183105469,49.25,49.7599983215332,1129300.0,-0.00020056814120850142,1.964264792032806,-0.08333498901290971,48.561774254971695,43.42978515231657,0.9698600360189005,1.0350930200288673,0.19553066052782953,-0.681832858163034,16.515173559714142,0.8300018310546875,-0.5329710306793913,-0.8874996185302706,-2.659787815104444,0.8847885780439029,-1.7736437168173609,-0.0013555202431803082,2.08783070526124,37.579634858078656,-1.230320836673151,0.8861440982870881,6,0.7999992370605469,0.8400001525878906,0.13500022888183594,-0.5550003051757812,4.8100013732910085,3,0.07423757527310793,1.387752480527533,49.849998474121094,1.9090719933416562,50.18999862670898,1.368418410881844,50.1500015258789,0.07423757527310793
12941,2024-06-14,49.84000015258789,49.90999984741211,49.43999862670898,49.6500015258789,949300.0,0.0,1.8485093691840397,2.3749284760634115,49.05982359791906,43.531083635803874,0.7947723618906224,0.914208767160801,0.22245097364131539,-0.6716701157453642,14.617795822125565,0.4700012207031321,-0.36264737227240573,-0.7809995651245103,-2.493908840923673,0.9319097106746526,-1.6374542030240917,0.07545507277507113,1.9807174709472761,37.579634858078656,-4.851829066487021,0.8564546378995823,6,0.7999992370605469,0.8400001525878906,0.13500022888183594,-0.5550003051757812,5.819999694824219,4,0.09670946388578505,1.964264792032806,49.84000015258789,1.387752480527533,49.849998474121094,1.9090719933416562,50.18999862670898,0.09670946388578505
12942,2024-06-17,49.66999816894531,50.16999816894531,49.4000015258789,49.58000183105469,1316100.0,-0.0034109547175382726,-2.4222305110032805,0.473668359869077,48.316491505232314,43.017231496747335,0.8276311469910169,0.95186817227804,0.42697957256696384,-0.4823314480085159,12.96753592391487,0.7699966430664134,-0.26623803006503266,-0.8360013961791992,-2.4747990669762316,0.8027962746178332,-1.6554002315777154,-0.016602560780683007,2.0478907496484453,26.751480928939706,-19.519796576912007,0.819398835398518,6,0.81500244140625,1.0100021362304688,0.30500221252441406,-0.3849983215332031,6.170001983642578,0,0.11838134255844457,1.8485093691840397,49.84000015258789,1.964264792032806,49.84000015258789,1.387752480527533,49.849998474121094,0.11838134255844457
12943,2024-06-18,49.61999893188477,50.06999969482422,49.4900016784668,49.66999816894531,1234800.0,-0.0010066285263485852,-2.7419982033643846,-0.5555696846387816,52.372247657406795,43.961718750520056,0.602357065967503,0.8766972555449257,0.49229346697453025,-0.4228299306082235,11.24641491776863,0.5799980163574219,-0.3798857568537315,-0.7780006408691307,-2.346474101540572,0.7904728198023108,-1.5622373712048514,0.006236089466590045,1.9991744299652368,23.56681552898001,-26.094742384652754,0.7842367303357209,6,0.7200012207031179,1.0600013732910085,0.37000083923339133,-0.31999969482422586,6.38999938964843,1,0.10862554424975879,-2.4222305110032805,49.66999816894531,1.8485093691840397,49.84000015258789,1.964264792032806,49.84000015258789,0.10862554424975879
12944,2024-06-20,50.9900016784668,51.06000137329102,49.56999969482422,49.66999816894531,2880200.0,0.027609890690700745,1.0410941366129112,-26.400473029682548,56.85951580481875,45.745764733324684,-0.8788813684586145,-0.6137710161205518,-0.8635678224985952,-1.7768641191950536,9.525574038194376,1.490001678466804,-0.4153822522288877,0.6485019683837905,-0.7285167598939069,2.025520696661488,-0.04000739575505463,1.3370113325226356,0.5344047489092105,96.13261647990082,45.6890011761914,0.6885093641388476,6,-0.8350009918212891,-0.3100013732910156,-0.8375024795532227,-1.6100025177001953,4.88999938964843,3,0.0755049685700826,-2.7419982033643846,49.61999893188477,-2.4222305110032805,49.66999816894531,1.8485093691840397,49.84000015258789,0.0755049685700826
12945,2024-06-21,50.95000076293945,51.47000122070313,50.91999816894531,51.09000015258789,3960600.0,-0.0007844854718691563,-4.499904634751168,-0.10605986168869264,44.327724021202016,46.37131271238281,-0.8673884036982429,-0.6230404269315954,-0.7673669768724523,-1.726393966092246,8.864229846343214,0.5500030517578196,-0.5529096738510404,0.6195009231567354,-0.7329472770528724,1.9719491233663433,-0.0567231769480685,1.2957250232615394,-1.7000007629394531,74.87920123544592,29.240199795397146,0.6762241001048052,6,-0.5900001525878906,-0.2700004577636719,-0.6750011444091797,-1.5700016021728516,5.180000305175774,4,0.07948967961559839,1.0410941366129112,50.9900016784668,-2.7419982033643846,49.61999893188477,-2.4222305110032805,49.66999816894531,0.07948967961559839
12946,2024-06-24,51.13000106811523,51.47999954223633,50.90999984741211,50.9900016784668,1750100.0,0.0035328813048165486,-2.79995931030975,-0.9999999999999493,50.32969889038395,47.54414904787087,-0.9952862757325178,-0.7534610613952211,-0.8814694030469994,-1.8898222778098699,9.816113207269941,0.5699996948242188,-0.5647016302477255,0.7435010910034094,-0.645331233457874,2.132333415464693,0.04908492877276416,1.4379172532340547,-1.8356010437011676,83.17313423528974,39.830185583088024,0.694416162230643,6,-0.7650012969970632,-0.450000762939446,-0.7750015258788991,-1.4550018310546804,4.529998779296882,0,0.06884413033894399,-4.499904634751168,50.95000076293945,1.0410941366129112,50.9900016784668,-2.7419982033643846,49.61999893188477,0.06884413033894399
12947,2024-06-25,50.540000915527344,51.09000015258789,50.31999969482422,51.09000015258789,1511500.0,-0.011539216512080341,1.8000055486582651,-3.9285831062672294,36.09867580369515,47.397500948646325,-0.38459075209897264,-0.12331569693293432,-0.21559436589619452,-1.2829999195077448,10.56146259543496,0.8100013732910085,-0.5174811122404748,0.12400093078613139,-1.250786194254573,1.4987880558268358,-0.5633926317342244,0.8113944933064872,-1.1581769104003925,52.76383739787527,14.885058153648131,0.6873935625203536,6,-0.1750011444091797,0.1399993896484375,-0.0175018310546875,-0.7750015258789062,6.069999694824219,1,0.10130587335054342,-2.79995931030975,51.13000106811523,-4.499904634751168,50.95000076293945,1.0410941366129112,50.9900016784668,0.10130587335054342
12948,2024-06-26,50.459999084472656,50.540000915527344,50.0099983215332,50.36000061035156,1407400.0,-0.001582940831132973,3.0769095337304497,-0.1818156597007886,41.602053429380774,47.503111662778934,-0.2930823909174478,0.003324241489778501,-0.059082902790933645,-1.205311547493885,11.213542640069459,0.5300025939941406,-0.41205522536819217,0.01449909210204936,-1.336064302863413,1.3650624870675117,-0.6607826053806818,0.6897807895847805,-0.9942480578613271,46.59683040573603,11.632973883035724,0.6752816974827307,6,-0.09499931335449219,0.220001220703125,0.1275005340576172,-0.6949996948242188,6.650001525878906,2,0.1066191273430035,1.8000055486582651,50.540000915527344,-2.79995931030975,51.13000106811523,-4.499904634751168,50.95000076293945,0.1066191273430035
12949,2024-06-27,51.08000183105469,51.13000106811523,50.34000015258789,50.47000122070313,1031300.0,0.012287014622099246,1.22535756116958,6.100099183642257,56.74302847818981,48.41213990980318,-0.8049050524897865,-0.5072187352381405,-0.5744513648973779,-1.8074401047951199,11.534197765988216,0.7900009155273366,-0.3001303626550822,0.5485017776489229,-0.7280450044831852,1.825048559781031,-0.08977161341712758,1.1867751687149735,-1.5336808638183612,72.789293944238,34.178785631496304,0.6382733910660525,6,-0.6400012969970703,-0.40000152587890625,-0.4375019073486328,-1.31500244140625,4.149997711181641,3,0.09651519799831454,3.0769095337304497,50.459999084472656,1.8000055486582651,50.540000915527344,-2.79995931030975,51.13000106811523,0.09651519799831454
12950,2024-06-28,50.9000015258789,51.2599983215332,50.709999084472656,51.2599983215332,2152600.0,-0.003523889951514314,2.0555785145860486,-0.5901580909022873,60.43359284947073,49.675892048864476,-0.5126407171347935,-0.2834705065763714,-0.3226336335393185,-1.5914299559800114,12.495583296725826,0.5499992370605469,-0.16994946532361155,0.33150138854979616,-0.942602327055873,1.6056051041554653,-0.30555046925304197,0.9685532463526343,-1.2763334156425756,60.54438539309466,17.287480707889948,0.6370518578028354,6,-0.46000099182128196,-0.3600025177001882,-0.1875009536743093,-1.1300010681152273,4.840000152587898,4,0.09783888787713235,1.22535756116958,51.08000183105469,3.0769095337304497,50.459999084472656,1.8000055486582651,50.540000915527344,0.09783888787713235
12951,2024-07-01,50.7400016784668,51.58000183105469,50.52999877929688,51.08000183105469,1301900.0,-0.0031434153755526273,-1.763144289794292,0.9444532748407694,57.7023405075434,50.71876416023237,-0.2364111080759912,-0.19240439137496423,-0.10473484320910131,-1.3983801129534754,12.329165495977973,1.0500030517578054,-0.047755078985261434,0.2090015411376953,-0.9930133470584366,1.4110164293338272,-0.39200590296037063,0.8100089852357613,-1.0420803109504746,46.496925166497796,-0.5188600387604083,0.601007444098067,7,-0.2049999237060547,-0.20000267028808594,0.09749889373779297,-0.970001220703125,5.189998626708984,0,0.1062278126004843,2.0555785145860486,50.9000015258789,1.22535756116958,51.08000183105469,3.0769095337304497,50.459999084472656,0.1062278126004843
12952,2024-07-02,51.099998474121094,51.47999954223633,50.91999816894531,50.97999954223633,1351600.0,0.007094930700545676,-3.666645474052293,-0.3529378765609398,60.963839474069,51.673385473194834,-0.41597462399167284,-0.5822536335855091,-0.4330488988686625,-1.7232173693893245,12.012124968787424,0.7399978637695312,0.021437376320044166,0.5689983367919922,-0.6330165514041397,1.771013224988124,-0.03200910730607376,1.1700057808900581,-1.2891522787924714,69.42660611759446,19.736760986671896,0.601007444098067,7,-0.5249977111816406,-0.5599994659423828,-0.3874979019165039,-1.3299980163574219,4.800003051757805,1,0.08923682014590217,-1.763144289794292,50.7400016784668,2.0555785145860486,50.9000015258789,1.22535756116958,51.08000183105469,0.08923682014590217
12953,2024-07-03,50.81000137329102,51.45000076293945,50.81000137329102,51.040000915527344,568400.0,-0.005675090205275346,-4.5652231602344715,-1.9166799122611227,61.70734589329479,52.212033260803295,0.06769493214017075,-0.38857474044726814,-0.11634226486568622,-1.3945999693137239,11.349493405497254,0.6399993896484304,0.08812560007764603,0.3275011062622113,-0.7321699790540492,1.3871721915784718,-0.20233443639591542,0.857336648920338,-0.8930058398188336,37.90327294429684,-14.875623106627152,0.5298355426581289,7,-0.015001296997077418,-0.2700023651123118,0.014999389648430395,-1.0400009155273509,5.259998321533196,2,0.1141507396240573,-3.666645474052293,51.099998474121094,-1.763144289794292,50.7400016784668,2.0555785145860486,50.9000015258789,0.1141507396240573
12954,2024-07-05,51.59000015258789,51.75,50.7599983215332,50.90999984741211,1928500.0,0.01535128435770683,-1.020404667927848,-2.9565289502928285,67.96713565745151,54.83863455371989,-0.6908990519639389,-1.1918775392180834,-0.8625962570297432,-2.1382359427163706,10.757008033528987,0.9900016784667969,0.20275089310046468,1.0834999084472656,-0.05483383972924827,2.2218336566237795,0.5143330343590122,1.652666782535519,-1.5732242412607533,86.88527153113033,30.85429277203535,0.5691668740882564,7,-0.7100009918212891,-1.0500011444091797,-0.7199993133544922,-1.8199996948242188,4.479999542236328,4,0.10699748868845038,-4.5652231602344715,50.81000137329102,-3.666645474052293,51.099998474121094,-1.763144289794292,50.7400016784668,0.10699748868845038
12955,2024-07-08,51.38999938964844,51.6500015258789,51.22999954223633,51.59000015258789,1491200.0,-0.0038767350716788496,1.6249836089025242,-0.2941186370317181,65.28597795001184,56.500443338123,-0.4715045847048458,-0.975746445809861,-0.643374083539257,-1.911128775506711,10.73912083904488,0.420001983642571,0.3015318054353955,0.8414991378784151,-0.3636185672738037,2.046616843030634,0.2389402853023057,1.4440579904545245,-1.234565551227469,70.49178277509552,11.625886138703493,0.602558852576108,7,-0.5100002288818359,-0.75,-0.7099990844726562,-1.6199989318847656,4.680000305175781,0,0.07472271255487484,-1.020404667927848,51.59000015258789,-4.5652231602344715,50.81000137329102,-3.666645474052293,51.099998474121094,0.07472271255487484
12956,2024-07-09,51.66999816894531,51.88000106811523,51.27000045776367,51.47999954223633,1235300.0,0.0054485071535781415,-1.0000125072698274,-0.9499895096225371,69.30501816767892,60.19003693412119,-0.7452169348405135,-1.195764450760194,-0.8959882488822046,-2.1479070291040756,11.412843173264564,0.6100006103515554,0.27619642594532934,1.0444980621337905,-0.2420724672413428,2.3310685915089238,0.4012127974462203,1.6877833268213607,-1.3869990375980237,81.2497871267912,17.56478513034741,0.6432852646875675,7,-0.7249984741210938,-1.029998779296875,-0.9899978637695312,-1.8999977111816406,4.400001525878906,1,0.07876918238343644,1.6249836089025242,51.38999938964844,-1.020404667927848,51.59000015258789,-4.5652231602344715,50.81000137329102,0.07876918238343644
12957,2024-07-10,52.0,52.11999893188477,51.43999862670898,51.97999954223633,1541900.0,0.006386720393828593,4.230805346479276,0.10526632802618106,71.7948700034305,63.544794331237824,-0.9457993892727927,-1.4546430274905475,-1.1735739546299584,-2.433288657448159,12.335001860037044,0.6800003051757955,0.3495459992180514,1.2819999694824205,-0.12134408494517146,2.6853440239100124,0.5803279422686245,1.9836719966962164,-1.5573006749759202,91.17655308597602,21.490852523133398,0.7016720272137944,7,-0.7700004577636719,-1.3150005340576172,-1.3199996948242188,-2.229999542236328,4.069999694824219,2,0.07557692894568802,-1.0000125072698274,51.66999816894531,1.6249836089025242,51.38999938964844,-1.020404667927848,51.59000015258789,0.07557692894568802
12958,2024-07-11,53.31000137329102,53.56999969482422,52.11999893188477,52.13999938964844,1907100.0,0.02519233410175037,-1.3966897334447428,58.498760251764615,71.48147258575665,65.18239923207858,-2.0216068168335823,-2.6550422981549673,-2.4206590008824307,-3.702893952664901,14.18870066428417,1.5699996948242188,0.4121417375705505,2.4360012054443416,0.6408326214657549,4.231169789422928,1.5384169134550518,3.3335854974336314,-2.6660260954436623,90.74739521466172,23.398821522004383,0.8975842919892929,7,-1.2600021362304759,-1.9000015258789134,-2.6300010681152415,-3.540000915527351,2.759998321533196,3,0.04858375700371864,4.230805346479276,52.0,-1.0000125072698274,51.66999816894531,1.6249836089025242,51.38999938964844,0.04858375700371864
12959,2024-07-12,53.86999893188477,54.18999862670898,53.38000106811523,53.4900016784668,1090400.0,0.010504549693640008,-1.699998728430947,0.32478342663567505,74.66215432517225,66.76335050715653,-2.3962109104893585,-3.055064404987455,-2.9109029117905294,-4.218030559573073,15.681913102596615,0.8799972534179545,0.6243560096932086,2.794998741149911,0.6221082285093971,4.967889253790425,1.7085534848296504,3.8814439974701713,-2.8163802356606524,89.18919615540301,21.851632777056253,1.0864452563202582,7,-1.510000228881843,-2.1499996185302805,-3.2599992752075266,-4.099998474121101,2.200000762939446,4,0.0408390719613938,-1.3966897334447428,53.31000137329102,4.230805346479276,52.0,-1.0000125072698274,51.66999816894531,0.0408390719613938
12960,2024-07-15,53.540000915527344,53.59000015258789,53.11999893188477,53.29999923706055,1015700.0,-0.006125821847048685,1.7647118221902667,0.6315879294075012,69.85174203579291,68.11328401029536,-1.8465292881180844,-2.565176925543213,-2.5316009645066373,-3.843038386146354,17.5605654211102,0.75,0.8175564999476137,2.280000686645508,-0.07275383793114543,4.632755211222161,1.1036234243571812,3.4563779489338344,-1.984561430425643,77.73979045279982,11.892869302592544,1.1763772622883282,7,-1.06500244140625,-1.8200016021728516,-2.9300012588500977,-3.770000457763672,2.529998779296875,0,,-1.699998728430947,53.86999893188477,-1.3966897334447428,53.31000137329102,4.230805346479276,52.0,
12961,2024-07-16,54.65999984741211,54.709999084472656,53.56999969482422,53.849998474121094,1528700.0,0.02091891880337915,1.5054935841811605,3.374982118731622,81.21213837652132,70.36309499945673,-2.628405105626598,-3.484195230009064,-3.6040614522439256,-4.924486039605107,19.771646030744535,1.1699981689453125,0.9359157085014118,3.1589996337890653,0.4571334896982435,5.860865777879887,1.8080665617436509,4.50993270583448,-2.6830308996532466,98.47097155776116,29.689825557025287,1.3509330720454122,7,-1.9250011444091797,-2.6800003051757812,-4.050000190734863,-4.8899993896484375,1.4099998474121094,1,,1.7647118221902667,53.540000915527344,-1.699998728430947,53.86999893188477,-1.3966897334447428,53.31000137329102,
12962,2024-07-17,55.54999923706055,55.95000076293945,54.90999984741211,54.97000122070313,2078300.0,0.016282462351499216,-1.9714279486215334,0.7160457197756309,84.34551618159213,72.878447253712,-3.152285905612004,-4.122453444544448,-4.435200387341467,-5.763022593807932,22.016632258721653,1.2900009155273438,1.0932179407767393,3.7549989700317354,0.6434420027206542,6.866555937342817,2.1992204863761913,5.31077745368728,-3.081084864693203,89.55610092309652,17.226516092720914,1.5557784836555408,7,-2.1949996948242188,-2.9499988555908203,-4.939999580383301,-5.779998779296875,0.5200004577636719,2,,1.5054935841811605,54.65999984741211,1.7647118221902667,53.540000915527344,-1.699998728430947,53.86999893188477,
12963,2024-07-18,55.0099983215332,56.29999923706055,54.95000076293945,55.349998474121094,1735100.0,-0.00972098871186089,-4.869618940995978,-0.5862091645126779,76.80765105414328,73.8607267422333,-2.183478393006631,-3.328602100103822,-3.8301170768223827,-5.1752941564833606,24.432422362131213,1.3499984741210938,1.283883072831081,2.945498085021974,-0.30351679808114795,6.194512968125096,1.3209906434704095,4.570005526573539,-1.8448666710514345,59.43393736699535,-12.307193578738278,1.624507441551561,7,-1.2449989318847656,-2.2349987030029297,-4.399998664855957,-5.239997863769531,1.0600013732910156,3,,-1.9714279486215334,55.54999923706055,1.5054935841811605,54.65999984741211,1.7647118221902667,53.540000915527344,
12964,2024-07-19,54.84000015258789,55.27999877929688,54.56000137329102,55.13000106811523,1790600.0,-0.003090314018038609,1.4406843221434265,0.8529434864073213,76.9126021227887,75.15257387254184,-1.6807331637610048,-3.009691320713131,-3.615979973188601,-4.937794171385633,25.763598736700466,0.7199974060058594,1.4469941846406513,2.5829999923706026,-0.8490223467124878,6.015022331453693,0.8669888228290574,4.299011161912148,-1.0478949847903678,54.08808351067265,-18.28162483535283,1.7160111695415465,7,-1.0550003051757812,-2.065000534057617,-4.140000343322754,-5.069999694824219,1.2299995422363281,4,,-4.869618940995978,55.0099983215332,-1.9714279486215334,55.54999923706055,1.5054935841811605,54.65999984741211,
12965,2024-07-22,55.0,55.36000061035156,54.81000137329102,54.959999084472656,1185300.0,0.0029175756193822178,-2.2353244771565426,-0.13793375601799818,79.09839589637973,76.24072695350861,-1.424616143983684,-3.004774669242856,-3.7316505942292437,-5.034903697824603,26.81535280300551,0.5499992370605398,1.657589006551781,2.5404998779296903,-1.0414686591030176,6.122468414962398,0.7495156094133364,4.331484146446044,-0.7063160183498738,52.38097234274153,-22.30056177807134,1.790984268516354,7,-1.1300010681152344,-2.2250003814697266,-4.289999961853027,-5.229999542236328,1.0699996948242188,0,,1.4406843221434265,54.84000015258789,-4.869618940995978,55.0099983215332,-1.9714279486215334,55.54999923706055,
12966,2024-07-23,54.6500015258789,55.11999893188477,54.61000061035156,55.0,1089600.0,-0.006363608620383654,-1.372083532939477,-8.74976158687792,74.28186007191046,76.51705918333973,-0.6788372246942487,-2.5060308818177006,-3.3562725694151396,-4.619260219955741,27.832248982753498,0.5099983215332102,1.7761811681256603,2.0145013809204,-1.637637915894814,5.666640677735614,0.18843173251279666,3.8405710293280038,1.6499977111816477,5.172428912809149,-67.27501021243864,1.826069648407606,7,-0.4400024414062429,-1.8000011444091726,-3.9900016784667898,-4.880001068115227,1.4199981689453196,1,,-2.2353244771565426,55.0,1.4406843221434265,54.84000015258789,-4.869618940995978,55.0099983215332,
12967,2024-07-24,55.65999984741211,55.84000015258789,54.81999969482422,54.9000015258789,1128900.0,0.018481213052756074,-1.217387518503315,-2.1714332425067884,80.19927658438364,77.48570407207603,-1.2461084351322071,-3.281003254154477,-4.316703803787284,-5.560107742059721,29.822828072947672,1.1899986267089915,1.970208089481062,2.7684997558593736,-0.9816395771968445,6.518639088915592,0.893430089331261,4.643569422387486,0.6061994171142544,63.21838072479322,-13.036916353700803,1.875069666528109,7,-0.9500007629394531,-2.809999465942383,-5.0,-5.8899993896484375,0.4099998474121094,2,,-1.372083532939477,54.6500015258789,-2.2353244771565426,55.0,1.4406843221434265,54.84000015258789,
12968,2024-07-25,55.84000015258789,56.790000915527344,55.41999816894531,56.04999923706055,1556100.0,0.003233925721689568,-1.6095214567014953,-0.27631519507701935,78.60029737211755,77.92327552173664,-1.1504717608369077,-3.2014198875039455,-4.4443457616685365,-5.668889171955669,32.45215015890486,1.3700027465820312,2.1475012939703575,2.679500007629393,-1.1079049842708883,6.466904999529675,0.7857975116792559,4.57320250357953,-1.2299995422363281,57.39906018156581,-16.7882298005563,1.8937024959501392,7,-0.8850002288818359,-2.6999988555908203,-5.257499694824219,-6.069999694824219,0.22999954223632812,3,,-1.217387518503315,55.65999984741211,-1.372083532939477,54.6500015258789,-2.2353244771565426,55.0,
12969,2024-07-26,56.0099983215332,56.20000076293945,55.66999816894531,56.09000015258789,1263400.0,0.0030443798080368456,2.5333146838919687,0.3809627611262489,81.21625083833229,79.18599872201878,-1.1007425944867677,-3.1443501873609137,-4.55957544722402,-5.778890318866587,34.635197725126964,0.5300025939941406,2.307869661405988,2.6029983520507827,-1.2553349961989468,6.461331700300512,0.6738316779259179,4.532165026175647,-1.3563977050781233,64.2200695044744,-10.003631530498453,1.9291666741248648,7,-0.8299980163574219,-2.829998016357422,-5.499998092651367,-6.239997863769531,0.060001373291015625,4,,-1.6095214567014953,55.84000015258789,-1.217387518503315,55.65999984741211,-1.372083532939477,54.6500015258789,
12970,2024-07-29,55.88000106811523,56.18000030517578,55.52000045776367,56.13000106811523,1256800.0,-0.002320965136826225,2.77144414168922,3.1249284760633227,79.03454858379779,78.94404430060506,-0.6748804483679791,-2.7638378203155227,-4.3955010071007266,-5.588563813603194,36.73110884675144,0.6599998474121094,2.3920224675301327,2.224001121520992,-1.5956894291884183,6.043691672230402,0.3141558461662868,4.133846396875697,-1.1836724456787024,58.2568935769603,-14.455195929333136,1.9098452753547053,7,-0.20499992370604758,-2.480001449584954,-5.462500572204583,-6.110000610351555,0.18999862670899148,0,,2.5333146838919687,56.0099983215332,-1.6095214567014953,55.84000015258789,-1.217387518503315,55.65999984741211,
12971,2024-07-30,56.13000106811523,56.209999084472656,55.59000015258789,55.68000030517578,1675100.0,0.004473872498593101,1.032794061548275,-1.800003051757784,78.80061865246748,78.32794457514677,-0.7760411726379317,-2.7292587459880266,-4.607171427604307,-5.783672928864313,38.643786573311196,0.6199989318847656,2.4166792525787884,2.204501152038567,-1.5080012390616204,5.917003543138755,0.34824995648847334,4.060752347588661,-1.391798999816885,66.49749043421649,-3.7187324181049206,1.856251195550092,7,-0.4549999237060476,-2.730001449584954,-5.610000610351555,-6.360000610351555,-0.06000137329100852,1,,2.77144414168922,55.88000106811523,2.5333146838919687,56.0099983215332,-1.6095214567014953,55.84000015258789,
12972,2024-07-31,55.65999984741211,55.9900016784668,54.97999954223633,55.93000030517578,2770700.0,-0.008373440437543511,4.179455578704383,-0.6000000000000095,68.56242858726925,77.41180874549408,-0.32273441148605286,-2.002802251138178,-4.1035118097559575,-5.262233995623447,40.32747832947111,1.1500015258788991,2.499812082915355,1.5064998626708999,-2.0313571308308624,5.044356856172662,-0.2624286340799813,3.275428359421781,-0.8807618021691894,37.56904912946988,-28.808779101494956,1.7689284967508798,7,0.015001296997070312,-2.260000228881836,-5.137499809265137,-5.8899993896484375,0.4099998474121094,2,,1.032794061548275,56.13000106811523,2.77144414168922,55.88000106811523,2.5333146838919687,56.0099983215332,
12973,2024-08-01,56.61000061035156,56.7400016784668,55.81000137329102,55.90999984741211,2082900.0,0.01706792607876051,-1.0666726006552987,-2.5925910227609883,70.38694826592783,76.68673609473178,-1.142000499788999,-2.6308894196601003,-5.001995836733435,-6.159221414267783,42.40848985289702,1.0800018310546875,2.4264671719163857,2.1665006637573256,-1.1620509513034278,5.495052278818079,0.5022248562269453,3.830776471287706,-1.7905473077029512,92.61358464066028,27.918272608525854,1.6642758075303772,8,-0.9099998474121094,-3.210000991821289,-6.08750057220459,-6.840000152587891,-0.5400009155273438,3,,4.179455578704383,55.65999984741211,1.032794061548275,56.13000106811523,2.77144414168922,55.88000106811523,
12974,2024-08-02,57.11000061035156,58.68999862670898,56.11000061035156,58.47000122070313,2275200.0,0.008832361678310363,1.8666717529426373,-1.942855897243077,75.90714052387091,76.33215216445302,-1.4372841752825565,-2.84184392498225,-5.454567791683317,-6.606754179603556,44.589535626941974,2.5799980163574148,2.238818948368106,2.390500640869142,-0.8562210991025694,5.6372223808408535,0.7671397708832828,4.013861510855001,-2.251136355445375,57.412441879834034,-5.400144908267663,1.6233608699858575,8,-0.46000099182128906,-2.595001220703125,-6.58750057220459,-7.340000152587891,-1.0400009155273438,4,,-1.0666726006552987,56.61000061035156,4.179455578704383,55.65999984741211,1.032794061548275,56.13000106811523,
12975,2024-08-05,55.22999954223633,58.2400016784668,55.18999862670898,58.02999877929688,1744900.0,-0.0329189467347768,-1.1180568893009648,2.0588220444524175,53.725491173830655,74.04811117577746,0.5350383227271749,-0.6950445586099931,-3.5173805419968858,-4.671592276512456,46.48689566494241,3.0500030517578196,2.115019064147255,0.3184995651245117,-2.528787801878302,3.1657869321273253,-1.1051441183768986,1.742143248625922,-0.2178899124580269,6.738546137283907,-49.43346001325234,1.423643683501408,8,1.5249996185302734,-0.6200008392333984,-4.669999122619629,-5.459999084472656,0.8400001525878906,0,,1.8666717529426373,57.11000061035156,-1.0666726006552987,56.61000061035156,4.179455578704383,55.65999984741211,
12976,2024-08-06,55.7400016784668,56.4000015258789,55.29999923706055,55.29999923706055,1653500.0,0.00923415065105071,-3.9999826605631528,-0.1571437718919401,51.30675742187213,70.83783126883175,0.2189361734634545,-0.9322977133760162,-3.9256951885356415,-5.12546267789277,48.24938531137334,1.170001983642571,2.0155054473714813,0.6250015258789077,-1.7967985911423554,3.0468016429001707,-0.5858985326317239,1.8359015843895392,-0.5807764888112672,20.485237837693372,-30.164163392029973,1.2109000585106302,8,1.0949974060058594,-1.1300029754638672,-5.250001907348633,-5.970001220703125,0.3299980163574219,1,,-1.1180568893009648,55.22999954223633,1.8666717529426373,57.11000061035156,-1.0666726006552987,56.61000061035156,
12977,2024-08-07,55.93000030517578,56.72000122070313,55.72000122070313,56.02999877929688,1302400.0,0.003408658431784506,-2.8461786757047283,-0.2272679983354302,56.64741859997187,68.39862251637112,0.07963979677778354,-0.856697787848276,-4.007767752595591,-5.2439231189007955,49.91834054014765,1.0,1.8899352467560249,0.6185001373291001,-1.3307536610838753,2.5677539357420756,-0.3561267618773911,1.5931270365355914,-0.740001678466804,21.142905099051543,-27.222330365726013,0.9746268992064894,8,0.904998779296875,-1.2050018310546875,-5.392499923706055,-5.9650001525878835,0.1399993896484375,2,,-3.9999826605631528,55.7400016784668,-1.1180568893009648,55.22999954223633,1.8666717529426373,57.11000061035156,
12978,2024-08-08,55.9000015258789,56.29999923706055,55.459999084472656,55.56000137329102,964500.0,-0.0005363629381941459,-2.1110844241623634,-3.4000534065762547,57.817125077714586,65.79871965408027,0.13303487474993858,-0.6563660760791379,-3.8653872047539224,-5.146943808268993,50.376005991372786,0.8400001525878906,1.8373065256038785,0.4590013504028221,-1.2610344903961703,2.1790371912018145,-0.40101656999667057,1.3190192708023147,-0.6000022888183523,20.285797119140625,-26.225507558955876,0.860017920399496,8,0.9349975585937571,-1.1750030517578054,-5.342501640319817,-5.620000839233391,0.1699981689453196,3,,-2.8461786757047283,55.93000030517578,-3.9999826605631528,55.7400016784668,-1.1180568893009648,55.22999954223633,
12979,2024-08-09,56.06999969482422,56.1500015258789,55.16999816894531,55.77000045776367,1243000.0,0.003041112062700302,3.260857306343239,0.8823503012487887,57.8792397115434,63.44812977938534,-0.030795510790056824,-0.6883890075171664,-3.9022698573103654,-5.251805707447048,50.337044820648245,0.9800033569335866,1.6330496337302236,0.5189994812011705,-1.0530311174620977,2.0910300798644386,-0.26701581813046005,1.305014780532801,2.6199989318847585,29.315977101902003,-15.773203661391069,0.7860152993316338,8,0.7649993896484375,-1.345001220703125,-5.402500152587891,-5.439998626708984,0.0,4,,-2.1110844241623634,55.9000015258789,-2.8461786757047283,55.93000030517578,-3.9999826605631528,55.7400016784668,